[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPCM":3,"homepage-market-summary":26,"stock-historical-SPCM":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SPCM","2026-10-07",{"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 SpaceX 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},21.23,21.3,22.05,20.69,22.34,-1.11,-4.97,1214814.967329,46.71,9.04,1020030.0993888126,32.4,80,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},1020030,81602407.951105,-38.98,"2026-06-15",[177,180,190,200,210,221,232,243,253,264,275,286,297,306,316,326,336,346,356,366,377,388,398,406,416,426,435,445,455,466,477,488,499,509,519,529,539,549,558,567,578,588,598,609,619,630,641,652,663,674,683,694,703,713,724,735,746,756,766,775,784,795,805,813,822,830,839,847,856,864,873,882,889,898,906,915,924,933,942,949],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},30912,21.3189,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",22.33,23.46,22.2,0.18,0.81,1274032.108262,29381,22.8612,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",19.18,22.24,22.16,2.94,15.3,997594.740738,21476,21.1576,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",17.055,19.38,19.22,2.48,14.81,856210.342899,16750,18.6385,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",17.25,18.055,16.71,16.74,-0.67,-3.85,466098.61353,9403,17.4211,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",16.89,17.745,16.72,17.41,0.37,2.17,441634.67837,11586,17.3592,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",16.47,17.21,16.185,17.04,0.82,5.06,2125105.54688,58395,16.7963,{"date":244,"open":223,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",17.4,16.17,16.22,-0.75,-4.42,830832.744547,16906,16.8339,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",16.85,17.14,16.35,16.97,0.16,0.95,1350455.79913,33311,16.7673,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",16.66,17.02,16.32,16.81,-0.07,-0.41,1174366.0169,26631,16.6878,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",18.05,18.25,16.765,16.88,-1.5,-8.16,433306.312776,10682,17.6007,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",17.71,18.42,17.425,18.38,0.64,3.61,571959.195887,14343,18.074,{"date":298,"open":299,"high":192,"low":300,"close":301,"change":302,"percent_change":18,"volume":303,"transactions":304,"vwap":305},"2026-09-21",18.39,17.685,17.74,-0.2,794523.693231,18794,18.4027,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":102,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",18.45,18.83,17.31,17.94,-2.61,857146.849931,19874,17.9289,{"date":317,"open":318,"high":319,"low":320,"close":289,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",18.23,18.9,17.99,0.88,5.02,494679.338492,8900,18.3868,{"date":327,"open":328,"high":320,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",16.23,16.11,17.54,1.61,10.11,1081596.336423,14653,17.4067,{"date":337,"open":338,"high":258,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",16.955,15.775,15.93,-1.04,-6.13,440325.302645,7421,16.225,{"date":347,"open":348,"high":349,"low":350,"close":258,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",16.83,18,16.68,-0.73,-4.12,415916.347974,5720,17.2413,{"date":357,"open":245,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",17.82,16.505,17.7,0.71,4.18,553328.765639,8192,17.1581,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",16.31,18.48,16.275,16.99,0.13,0.77,2206637.550333,25471,17.4798,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",17.93,18.17,16.4,16.86,-1.43,-7.82,815794.072116,9571,17.0944,{"date":389,"open":390,"high":391,"low":381,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",17.3,18.59,18.29,1.25,7.34,709070.294459,9749,17.7345,{"date":399,"open":400,"high":360,"low":401,"close":237,"change":271,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",17.22,16.9,-2.35,334202.361208,4818,17.2757,{"date":407,"open":408,"high":349,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",15.65,15.56,17.45,1.99,12.87,1413630.621227,18951,17.4141,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",15.95,14.92,15.46,-0.36,-2.28,316520.1609,4574,15.3889,{"date":427,"open":428,"high":234,"low":429,"close":430,"change":97,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",15.71,15.59,15.82,-1.86,327696.40892,7237,16.0936,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",15.31,16.24,16.12,0.48,3.07,378654.617637,7315,15.9406,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":372,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",15.32,16.02,14.88,15.64,0.84,438420.563581,10651,15.5523,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",15.35,15.8,15.07,15.51,0.25,1.64,488375.408818,8858,15.4049,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",14.63,15.37,14.33,15.26,0.31,2.07,392156.9145,5803,14.8731,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",14.695,15.28,14.55,14.95,0.66,4.62,497454.653644,7104,14.9005,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",14.17,15,13.88,14.29,-0.425,-2.89,603111.854909,10241,14.4358,{"date":500,"open":490,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",14.785,13.54,14.715,0.635,4.51,512465.818,7648,14.3176,{"date":510,"open":511,"high":419,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",14.78,13.33,14.08,-1.26,-8.21,1032240.908193,13013,13.9883,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",16.58,14.7,15.34,-0.825,-5.1,947957.28662,14743,15.3971,{"date":530,"open":531,"high":223,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",15.575,15.29,16.165,-0.665,-3.95,1107254.820676,15767,16.0761,{"date":540,"open":541,"high":542,"low":543,"close":348,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",15.49,17.6452,15.42,1.41,9.14,1000154.323645,17024,16.8709,{"date":550,"open":551,"high":257,"low":552,"close":543,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",16.18,14.49,-0.38,-2.41,909748.420387,9978,15.2072,{"date":559,"open":257,"high":560,"low":561,"close":458,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",16.65,15.45,-1.13,-6.67,1666845.856187,23915,16.0778,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",14.535,17.62,14.38,16.93,2.77,19.56,3062888.551075,64859,16.204,{"date":579,"open":580,"high":408,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",15.4,13.56,14.16,-1.24,-8.05,2215295.34127,33424,14.3056,{"date":589,"open":590,"high":591,"low":592,"close":580,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",14.59,15.455,13.585,1.22,8.6,4071426.993398,52914,14.3141,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",10.8,14.25,10.74,14.18,3.3949,31.48,3705175.253984,31511,12.7695,{"date":610,"open":611,"high":612,"low":22,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",9.42,10.93,10.7851,1.1751,12.23,1809595.802897,14847,10.1426,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",10.49,11.52,9.52,9.61,-3.69,-27.74,1845276.414196,17391,10.4051,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",11.63,13.45,11.33,13.3,2.16,19.39,2290263.758241,17922,12.3211,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",9.66,11.1775,9.36,11.14,1.17,11.74,1140296.689617,9202,10.3513,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",10.87,10.97,9.86,9.97,-0.8,-7.43,431781.9605,3837,10.2213,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",11.31,11.96,10.57,10.77,-0.03,-0.28,346175.282456,2037,11.1736,{"date":675,"open":676,"high":677,"low":678,"close":600,"change":248,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",11.17,11.775,10.37,-6.49,404567.287413,2291,11.1071,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",10.17,11.87,9.7426,11.55,0.54,4.9,660007.0464,2913,10.9378,{"date":695,"open":696,"high":646,"low":697,"close":698,"change":670,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",10.985,10.05,11.01,-2.48,527380.069916,2791,10.5402,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",11.5,10.58,11.29,-0.68,-5.68,528077.9448,2213,11.0271,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",11.37,11.9862,10.51,11.97,0.58,5.09,419260.3955,2511,11.2571,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",13.1,13.36,11.36,11.39,-1.7,-12.99,430409.397703,2707,12.3268,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",12.8,14.44,12.4991,13.09,0.7,5.65,864466.773527,3302,13.8915,{"date":747,"open":581,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",13.58,12.37,12.39,-0.85,-6.42,343809.862796,1894,12.9235,{"date":757,"open":758,"high":759,"low":412,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-17",14.15,14.67,13.24,-1.65,-11.08,564251.576426,4466,13.5033,{"date":767,"open":430,"high":381,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-16",14.84,14.89,-0.99,-6.23,427016.364075,2199,15.6975,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":302,"percent_change":583,"volume":781,"transactions":782,"vwap":783},"2026-07-15",16.41,16.815,15.17,15.88,428989.92403,2690,15.9702,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-14",17.24,17.81,16.06,16.08,-0.71,-4.23,756525.67016,3866,17.1183,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-13",18.18,16.2419,16.79,-1.59,-8.65,281548.973182,3154,17.0252,{"date":806,"open":807,"high":808,"low":809,"close":291,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":291},"2026-07-10",19.7,19.73,18.36,-1.84,-9.1,468300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",19.79,20.54,19.09,20.22,1.02,5.31,296100,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",20.38,18.41,19.2,-0.37,-1.89,538000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",22.15,22.18,19.4,19.57,-3.11,-13.71,606300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":146,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-07-06",24.23,24.66,21.1,22.68,-1.52,653500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",22.49,23.049999,21.4,23.030001,1.12,5.11,683400,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-01",26.14,21.5,21.91,-4,-15.44,450200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-30",23.73,26.3,23.18,25.91,1.93,8.05,1702400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-29",22.12,24.47,20.56,23.98,3.1,14.85,3145700,{"date":883,"open":884,"high":885,"low":808,"close":886,"change":669,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-26",20.31,22.36,20.88,-0.14,1256900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-25",21.92,23,20.17,20.91,-0.44,-2.06,716800,{"date":899,"open":900,"high":901,"low":884,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-24",21.29,22.83,21.35,-0.42,-1.93,1068700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-23",20.46,24.37,19.33,21.77,0.38,1.78,1469200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-22",28.75,28.94,21.22,21.39,-10.48,-32.88,1619000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-18",33.22,33.66,27.32,31.87,-2.58,-7.49,1355900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-17",41.28,42.68,32.65,34.45,-3.81,-9.96,1644700,{"date":943,"open":944,"high":21,"low":945,"close":946,"change":947,"percent_change":657,"volume":948,"transactions":9,"vwap":946},"2026-06-16",37.7,35.76,38.26,3.47,2836100,{"date":175,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},28.5,34.89,27.34,34.79,6.29,22.07,1064400]