[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXPG":3,"homepage-market-summary":26,"stock-historical-NXPG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NXPG","2026-10-06",{"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 NXPI Daily ETF","Cboe BZX",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},8.145,8.09,8.27,8.0899,8.0653,0.0797,0.99,5665.226,16.53,6.63,6674.1574961022725,15.3,88,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},6674,587325.859657,-49.63,"2026-06-02",[178,181,190,200,211,221,230,241,251,260,269,278,287,298,307,316,326,336,346,354,365,374,384,395,403,413,422,431,441,449,457,467,475,484,491,502,511,519,530,539,549,557,566,572,579,587,595,603,613,624,634,644,653,663,672,680,689,698,707,716,725,734,741,748,755,763,772,777,784,792,801,806,813,820,828,836,844,850,858,866,873,881,890,897,904,911,918,925],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},62,8.1889,{"date":182,"open":183,"high":14,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",8.07,7.905,-0.1288,-1.57,8591.3136,65,8.0506,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",8.32,8.43,8.1941,0.2721,3.43,3039.4366,60,8.3143,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",7.879,8.01,7.75,7.922,0.1203,1.54,3527.3136,46,7.9759,{"date":212,"open":213,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",7.66,7.8017,7.53,0.0806,1.04,6329.3136,42,7.6099,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":219,"vwap":229},"2026-09-29",7.89,7.7,7.7211,-0.0041,-0.05,16277.6106,7.8194,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",7.6,7.85,7.59,7.7252,-0.1323,-1.68,2997.1756,36,7.6666,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",7.9,7.76,7.8575,0.5148,7.01,3713.4476,44,7.7947,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",7.4204,7.3427,-0.3275,-4.27,574.3136,25,7.4036,{"date":261,"open":244,"high":244,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",7.5,7.6702,-0.1798,-2.29,4318.3136,35,7.667,{"date":270,"open":271,"high":272,"low":271,"close":233,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",7.43,7.88,0.3261,4.33,12446.093751,68,7.5709,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":209,"vwap":286},"2026-09-21",7.33,7.5239,7.16,0.2933,4.06,4990.3136,7.3634,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",7.3,7.35,7.11,7.2306,-0.0094,-0.13,5125.3136,52,7.2113,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":155,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",6.91,7.24,6.85,8.22,2295.3136,34,7.0412,{"date":308,"open":309,"high":309,"low":22,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",7.1,6.69,-0.3744,-5.3,6732.3136,49,6.8266,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",7.04,7.118,7.0644,0.0881,1.26,1334.9516,94,7.0689,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",7.0601,7.18,6.9763,-0.7997,-10.28,4525.4506,97,7.1202,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",7.32,7.8599,7.776,0.6235,8.72,8823.7226,132,7.548,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":209,"vwap":353},"2026-09-10",6.715,7.1525,0.1996,2.87,4853.3136,7.0647,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",6.95,7.17,6.9,6.9529,-0.0197,-0.28,2324.9136,95,6.9945,{"date":366,"open":289,"high":289,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",6.925,6.9726,-0.2794,-3.85,8745.6136,114,7.2329,{"date":375,"open":376,"high":377,"low":357,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",7.2238,7.27,7.252,0.1655,2.34,3658.3136,48,7.2372,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",7.13,7.2,6.94,7.0865,-0.2203,-3.01,17599.5636,78,7.101,{"date":396,"open":356,"high":280,"low":356,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",7.3068,0.3769,5.44,12108.356153,67,7.1589,{"date":404,"open":405,"high":388,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",6.79,6.65,6.9299,-0.154,-2.17,11524.9646,135,6.7581,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",7.12,7.0839,0.0555,0.79,2781.3136,30,7.1142,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":382,"vwap":430},"2026-08-28",7.08,6.89,7.0284,-0.1132,-1.59,3635.356153,6.9678,{"date":432,"open":329,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",7.25,7.05,7.1416,0.1597,2.29,13221.5826,39,7.1498,{"date":442,"open":434,"high":434,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",6.9819,-0.1016,-1.43,719.3136,13,7.011,{"date":450,"open":282,"high":282,"low":388,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",7.0835,0.1935,2.81,1806.3136,37,7.0208,{"date":458,"open":459,"high":460,"low":461,"close":425,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",6.83,6.92,6.78,-0.2657,-3.71,3258.5076,129,6.8566,{"date":468,"open":415,"high":469,"low":318,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",7.1557,0.1477,2.11,3107.3136,40,7.0887,{"date":476,"open":301,"high":301,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",7,7.008,-0.162,-2.26,2846.3136,55,7.0776,{"date":485,"open":486,"high":486,"low":357,"close":357,"change":487,"percent_change":488,"volume":489,"transactions":344,"vwap":490},"2026-08-19",7.48,-0.1719,-2.34,1492.8456,7.2695,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",7.34,7.42,7.19,7.3419,-0.3077,-4.02,9536.9726,163,7.344,{"date":503,"open":233,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",7.97,7.6496,-0.1204,-1.55,16308.5826,82,7.9133,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":411,"vwap":518},"2026-08-14",7.56,7.77,0.06,0.78,5953.3136,7.6087,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",7.69,7.7301,7.65,7.71,-0.0211,-0.27,2068.8156,122,7.7054,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",8.06,7.7311,-0.1731,-2.19,2593.3136,143,7.9418,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":219,"vwap":548},"2026-08-11",7.92,8.04,7.83,7.9042,0.1692,2.19,1741.4366,7.9197,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":528,"vwap":556},"2026-08-10",7.9994,7.735,-0.4134,-5.07,8687.6256,7.8679,{"date":558,"open":504,"high":559,"low":504,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",8.1962,8.1484,0.4484,5.82,5188.5766,38,8.0087,{"date":567,"open":568,"high":223,"low":568,"close":224,"change":78,"percent_change":569,"volume":570,"transactions":473,"vwap":571},"2026-08-06",7.45,1.85,5129.210698,7.5496,{"date":573,"open":574,"high":574,"low":513,"close":513,"change":575,"percent_change":576,"volume":577,"transactions":219,"vwap":578},"2026-08-05",7.94,-0.44,-5.5,5413.734098,7.8946,{"date":580,"open":224,"high":183,"low":523,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",8,0.65,8.84,11890.3136,66,7.822,{"date":588,"open":589,"high":290,"low":459,"close":290,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",7.07,-0.1375,-1.84,18095.4566,140,7.114,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":25,"vwap":602},"2026-07-31",8.77,7.4875,-1.2125,-13.94,13663.3136,8.2723,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",8.95,8.62,8.7,0.1,1.16,19284.3136,63,8.7147,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",9.23,9.46,8.28,8.6,-1.29,-13.04,40841.046502,201,9.2649,{"date":625,"open":626,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",10.11,10.19,9.89,-0.5707,-5.46,39745.3796,188,10.0409,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",10.69,10.14,10.4607,-0.0455,-0.43,2457.664502,47,10.3977,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":439,"vwap":652},"2026-07-24",10.985,10.46,10.5062,-0.62,-5.57,4292.3136,10.7813,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":455,"vwap":662},"2026-07-23",10.74,11.26,10.64,11.1262,-0.2438,-2.14,2194.6616,10.8893,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",10.72,11.37,0.42,3.84,2643.4896,33,11.0897,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":98,"percent_change":677,"volume":678,"transactions":670,"vwap":679},"2026-07-21",11.22,10.89,10.95,5.09,1847.3136,10.9934,{"date":681,"open":682,"high":683,"low":684,"close":684,"change":227,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",10.71,10.75,10.42,-0.48,1620.3816,54,10.7134,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":267,"vwap":697},"2026-07-17",9.85,10.53,10.47,-0.203,-1.9,3815.9406,9.9458,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",10.97,10.673,-0.787,-6.87,416.6636,50,10.8166,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":219,"vwap":715},"2026-07-15",12.19,11.091,11.46,-0.4066,-3.43,4714.7636,12.0715,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-14",12.05,11.8666,0.3366,2.92,1115.8626,70,12.0458,{"date":726,"open":727,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":305,"vwap":733},"2026-07-13",11.92,11.94,11.53,-1.11,-8.78,2274.5636,11.6629,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",12.09,12.64,0.16,1.28,5300,{"date":742,"open":743,"high":744,"low":745,"close":745,"change":98,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-09",12.74,12.91,12.48,4.44,1200,{"date":749,"open":700,"high":750,"low":700,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",11.96,11.95,1.12,10.34,8500,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":758},"2026-07-07",10.73,10.83,10.67,-0.82,-7.04,2400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",11.67,11.99,11.63,11.65,0.66,6.01,2500,{"date":773,"open":750,"high":750,"low":774,"close":775,"change":649,"percent_change":776,"volume":747,"transactions":9,"vwap":775},"2026-07-02",10.91,10.99,-5.34,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":108,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-01",11.66,11.72,11.61,-1.44,1100,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-06-30",11.73,11.78,11.71,0.4,3.51,1300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-29",11.29,11.5,10.96,11.38,-0.04,-0.35,3100,{"date":802,"open":767,"high":767,"low":803,"close":803,"change":804,"percent_change":805,"volume":747,"transactions":9,"vwap":803},"2026-06-26",11.42,-1.79,-13.55,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":800,"transactions":9,"vwap":810},"2026-06-25",13.91,13.19,13.21,0.29,2.24,{"date":814,"open":447,"high":809,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-24",12.52,12.92,-0.52,-3.87,1700,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",14.42,13.16,13.44,-2.1,-13.51,20400,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-22",15.29,16,15.54,0.75,5.07,26700,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-18",14.37,15.14,14.79,1.31,9.72,2900,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":771,"transactions":9,"vwap":847},"2026-06-17",14.3,13.48,-0.42,-3.02,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-16",15.23,15.28,13.9,-1.2,-7.95,1500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":388,"volume":865,"transactions":9,"vwap":863},"2026-06-15",15.04,15.24,15.02,15.1,0.98,3700,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",13.6,14.12,0.2,1.44,1800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":767,"volume":880,"transactions":9,"vwap":878},"2026-06-11",12.98,13.96,12.79,13.92,1.45,12400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",13.17,13.62,12.37,12.47,-0.73,-5.53,14000,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":168,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-09",14.46,12.01,13.2,-5.1,12100,{"date":898,"open":899,"high":899,"low":900,"close":808,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":808},"2026-06-08",14.52,13.83,0.39,2.88,16800,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-05",14,13.52,-2.51,-15.66,900,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":819,"transactions":9,"vwap":915},"2026-06-04",15.74,16.13,16.030001,-0.08,-0.5,{"date":919,"open":21,"high":21,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-03",15.96,16.11,-0.06,-0.37,2800,{"date":176,"open":926,"high":927,"low":928,"close":927,"change":929,"percent_change":380,"volume":930,"transactions":9,"vwap":927},15.8,16.17,15.79,0.37,6000]