[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXPX":3,"homepage-market-summary":25,"stock-historical-NXPX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NXPX","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},"Tradr 2X Long NXPI Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"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},12.39,12.46,12.36,12.2761,0.1139,0.93,2359,25.55,9.96,2468.5061102967034,15.6,91,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},2469,224634.056037,-50.74,"2026-05-28",[177,180,189,199,207,216,225,235,245,253,262,270,277,284,293,302,311,320,328,337,346,353,364,373,382,390,400,409,416,425,432,440,449,456,465,474,484,494,501,510,519,527,535,545,555,562,572,582,591,599,608,617,627,638,646,656,665,675,684,693,701,708,715,721,727,735,741,749,757,764,771,777,784,791,800,809,817,824,832,840,848,855,864,873,880,887,895,903,912,920,926],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},29,12.3908,{"date":181,"open":182,"high":183,"low":182,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",12.09,12.32,-0.2041,-1.64,7701.4045,70,12.2283,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",12.61,12.8,12.4802,0.4366,3.63,4394.4045,76,12.6665,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",12.0436,0.1826,1.54,2484.4045,69,12.1623,{"date":208,"open":209,"high":210,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",11.48,11.861,0.1303,1.11,1034.4045,25,11.6098,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",11.88,11.7307,-0.0054,-0.05,188.4045,22,11.8518,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",11.9965,11.69,11.7361,-0.1971,-1.65,1068.4045,33,11.7947,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",11.724,11.9332,11.7,0.789,7.08,2745.4045,45,11.8376,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":178,"vwap":252},"2026-09-24",11.3,11.1442,-0.4958,-4.26,719.645351,11.2586,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",11.62,11.64,-0.2687,-2.26,421.674835,49,11.6194,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",11.9087,0.4977,4.36,64.4045,23,11.5524,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":233,"vwap":276},"2026-09-21",11.411,0.4437,4.05,272.4045,11.0255,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":147,"volume":282,"transactions":268,"vwap":283},"2026-09-18",10.8111,10.9673,0.004,282.4045,10.8203,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":178,"vwap":292},"2026-09-17",10.665,10.97,10.9633,0.8603,8.52,453.4045,10.7479,{"date":294,"open":295,"high":295,"low":21,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",10.65,10.103,-0.5975,-5.58,576.4045,46,10.2904,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",10.605,10.7005,0.1311,1.24,293.5045,26,10.6699,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",10.75,10.5694,-1.1953,-10.16,1598.4045,51,10.8102,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",11.7647,0.9378,8.66,439.4045,37,11.6788,{"date":329,"open":330,"high":331,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",10.2,10.8269,0.3104,2.95,1814.3001,57,10.4247,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",10.83,10.5165,-0.0281,-0.27,449.958894,36,10.6691,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":318,"vwap":352},"2026-09-08",10.5446,-0.436,-3.97,623.3053,11.1545,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",10.96,11.01,10.93,10.9806,0.2722,2.54,1567.3053,35,10.958,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":362,"vwap":372},"2026-09-03",10.82,10.85,10.7084,-0.335,-3.03,1278.3053,10.876,{"date":374,"open":375,"high":376,"low":355,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",11.02,11.0434,0.5732,5.47,710.3053,32,10.9811,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":268,"vwap":389},"2026-09-01",10.15,10.4702,-0.2341,-2.19,137.3053,10.1768,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",10.66,10.73,10.7043,0.0866,0.82,1258.4053,50,10.6399,{"date":401,"open":402,"high":403,"low":404,"close":403,"change":405,"percent_change":406,"volume":407,"transactions":260,"vwap":408},"2026-08-28",10.52,10.6177,10.43,-0.165,-1.53,1746.493824,10.4703,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":362,"vwap":415},"2026-08-27",10.7827,0.2389,2.27,452.2483,10.8174,{"date":417,"open":402,"high":418,"low":402,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",10.575,10.5438,-0.151,-1.41,878.3053,48,10.5997,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":398,"vwap":431},"2026-08-25",10.6948,0.1941,1.85,640.631773,10.6825,{"date":433,"open":330,"high":434,"low":330,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",10.5007,-0.2978,-2.76,1486.251145,55,10.4332,{"date":441,"open":442,"high":443,"low":444,"close":443,"change":445,"percent_change":446,"volume":447,"transactions":380,"vwap":448},"2026-08-21",10.69,10.7985,10.59,0.2315,2.19,714.3053,10.6463,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":344,"vwap":455},"2026-08-20",10.567,-0.2417,-2.24,385.3053,10.6875,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",10.91,10.8087,-0.2641,-2.39,2130.607169,59,10.9465,{"date":466,"open":355,"high":467,"low":468,"close":467,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",11.0728,10.7,-0.4632,-4.02,2681.502716,77,10.7643,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",11.75,11.99,11.536,-0.1595,-1.36,5682.40813,113,11.8286,{"date":485,"open":486,"high":487,"low":488,"close":487,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",11.6,11.6955,11.5117,0.2356,2.06,2496.3053,61,11.5543,{"date":495,"open":486,"high":486,"low":496,"close":496,"change":497,"percent_change":231,"volume":498,"transactions":499,"vwap":500},"2026-08-13",11.4599,-0.1921,356.3873,30,11.6385,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",11.865,11.652,-0.2585,-2.17,1080.3053,24,11.8929,{"date":511,"open":15,"high":15,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",11.72,11.9105,0.2654,2.28,1129.3053,28,12.095,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":268,"vwap":526},"2026-08-10",11.71,11.6451,-0.627,-5.11,618.3053,11.8475,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":517,"vwap":534},"2026-08-07",11.93,12.2721,0.7093,6.13,629.3053,12.0545,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",11.78,11.82,11.5628,0.089,0.78,2039.8053,40,11.6844,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",11.43,11.52,11.4738,-0.6018,-4.98,1833.3053,58,11.5276,{"date":556,"open":255,"high":557,"low":255,"close":557,"change":558,"percent_change":228,"volume":559,"transactions":560,"vwap":561},"2026-08-04",12.0756,1.2636,4430.3053,62,11.8328,{"date":563,"open":564,"high":565,"low":566,"close":565,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",10.8,10.812,10.3201,-0.6096,-5.34,3310.3053,56,10.5255,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",12.62,12.89,11.4216,-1.5917,-12.23,3702.4053,82,12.2738,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":398,"vwap":590},"2026-07-30",13.26,13.4899,13.0133,1.4433,12.47,3094.9053,13.1605,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":260,"vwap":598},"2026-07-29",14.09,11.57,-3.2923,-22.15,4245.3053,12.6889,{"date":600,"open":601,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":463,"vwap":607},"2026-07-28",15.17,15.23,14.8623,-0.9377,-5.93,3886.3053,13.5601,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":344,"vwap":616},"2026-07-27",15.22,15.81,15.8,0.0314,0.2,1875.3053,15.6918,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":233,"vwap":626},"2026-07-24",15.93,16,15.71,15.7686,-0.9285,-5.56,1082.5083,15.8393,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",15.89,16.91,15.88,16.6971,-0.3601,-2.11,1782.5364,42,16.2492,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":570,"vwap":645},"2026-07-22",16.5,17.0572,0.7219,4.42,1848.3053,16.6239,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",16.34,16.15,16.3353,0.7014,4.49,3857.5053,71,16.2475,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",16.11,15.6339,-0.058,-0.37,942.3053,39,15.9936,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-17",14.84,16.075,15.6919,-0.3026,-1.89,1562.6053,38,15.7794,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":326,"vwap":683},"2026-07-16",16.2,15.7216,15.9945,-1.153,-6.72,900.3053,16.0034,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":398,"vwap":692},"2026-07-15",17.45,16.58,17.1475,-0.6236,-3.51,749.7753,17.1705,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":344,"vwap":700},"2026-07-14",17.61,17.7711,0.6817,3.99,708.3053,17.6788,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":214,"vwap":707},"2026-07-13",17.0894,-1.8206,-9.63,437.3053,17.7824,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-10",18.81,18.91,0.23,1.23,700,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":541,"percent_change":266,"volume":720,"transactions":9,"vwap":719},"2026-07-09",18.96,19.08,18.68,1900,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":203,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-08",16.84,17.9,9.41,15000,{"date":728,"open":658,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-07",16.38,16.059999,16.36,-1.09,-6.25,2600,{"date":736,"open":737,"high":737,"low":686,"close":686,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":686},"2026-07-06",17.81,1.03,6.27,600,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-02",17.35,16.1,16.42,-1.14,-6.49,1100,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",16.87,17.59,17.56,-1.77,-9.16,3200,{"date":758,"open":759,"high":760,"low":686,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-30",17.48,19.33,2.17,12.65,3000,{"date":765,"open":766,"high":767,"low":729,"close":768,"change":769,"percent_change":169,"volume":770,"transactions":9,"vwap":768},"2026-06-29",17.17,17.25,17.16,0.17,3300,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":436,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-26",18.64,16.99,-13.97,5500,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":132,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-25",19.87,20.22,19.75,2.38,2400,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":714,"transactions":9,"vwap":788},"2026-06-24",19.99,18.71,19.29,-0.86,-4.27,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-23",20.54,20.57,19.69,20.15,-3.23,-13.82,2100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-22",23.47,23.76,22.84,23.38,1.3,5.89,4100,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-18",21.91,22.63,22.08,1.97,9.8,3700,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",21.36,20.11,-0.61,-2.94,1400,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-16",22.52,22.82,20.72,-1.75,-7.79,1500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":816,"transactions":9,"vwap":837},"2026-06-15",22.86,22.89,22.4,22.47,1.41,6.7,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":843},"2026-06-12",20.56,21.059999,20.34,0.36,1.74,1600,{"date":849,"open":850,"high":851,"low":852,"close":851,"change":446,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-11",19.81,20.7,19.22,11.83,2500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-10",19.55,19.68,18.36,18.51,-1.34,-6.75,5400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",21.11,21.43,17.93,19.85,-0.8,-3.87,4900,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":799,"transactions":9,"vwap":877},"2026-06-08",21.4,21.56,20.65,0.56,2.79,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",22.2,20.09,-3.86,-16.12,6600,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-04",23.1,24.33,23.95,0.12,0.5,5700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":421,"volume":902,"transactions":9,"vwap":900},"2026-06-03",23.61,24.57,23.44,23.83,-0.34,13300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-02",24.09,24.35,23.36,24.17,1.93,8.68,18500,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-01",22.57,22.68,22.24,-1.59,-6.67,4200,{"date":921,"open":922,"high":923,"low":900,"close":900,"change":924,"percent_change":925,"volume":854,"transactions":9,"vwap":900},"2026-05-29",25.16,25.5,-1.32,-5.25,{"date":175,"open":927,"high":20,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},25.26,25.15,-0.11,-0.44,500]