[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SUIL":3,"homepage-market-summary":30,"stock-historical-SUIL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SUIL","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},"2x Sui ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.156,0.0192,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.31,12.15,12.65,12.12,13.9044,-1.5944,-11.47,226445.279492,18.2,5,53008.05729957,55.4,100,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},53008,5300805.729957,-25.26,"2026-05-15",[181,184,194,204,215,225,235,245,255,266,275,285,296,307,318,329,340,351,362,373,384,394,404,415,426,435,446,457,468,478,489,497,508,519,527,536,544,554,564,574,584,593,602,613,621,631,640,649,657,665,674,683,693,702,712,722,732,742,751,761,768,779,788,796,802,809,816,825,832,838,845,852,857,864,872,880,886,892,899,906,912,921,925,931,937,945,952,959,967,975,984,993,1000,1008,1015,1023,1031,1037,1043,1049],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},601,12.3895,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",13.78,14.25,13.648,-0.3256,-2.29,103739.381223,281,13.9403,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":17,"volume":201,"transactions":202,"vwap":203},"2026-10-05",14.69,14.79,13.58,14.23,1.56,580873.760785,1373,14.3629,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",14.46,14.82,12.28,12.67,-1.67,-11.65,178014.334734,579,13.5281,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",13.24,14.34,12.8701,1.0861,8.19,218627.73026,494,13.9906,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",14.4,14.94,13.2539,0.0239,0.18,362538.485304,541,14.2187,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",14,12.665,13.23,-0.18,-1.34,560628.760931,1073,13.3343,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":72,"volume":252,"transactions":253,"vwap":254},"2026-09-28",14.58,14.64,13.1,13.41,0.01,292690.011444,1177,13.9512,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",13.01,13.455,12.23,13.4,2.615,24.25,655366.089265,2301,12.7123,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",9.81,10.785,1.205,12.58,120520.829348,470,10.1935,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",10.68,9.165,9.58,-0.845,-8.11,222268.46594,762,9.7474,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",10.54,12,10,10.425,-0.945,-8.31,158725.634053,665,10.5445,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",11.82,15.2799,9.66,11.37,3.97,53.65,133737.817948,1428,11.501,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",6.32,7.725,6.01,7.4,1.5007,25.44,73026.132534,542,7.0302,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",5.88,5.97,5.775,5.8993,0.4,7.27,8684.2321,76,5.8892,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",5.23,5.519,5.2,5.4993,0.2396,4.56,15814.053538,107,5.3177,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",5.53,5.6,5.19,5.2597,-0.7396,-12.33,70080.29107,277,5.3468,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",5.805,6.1499,5.76,5.9993,0.1165,1.98,9683.380716,127,5.912,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",5.93,6.41,5.78,5.8828,-0.1772,-2.92,43616.460738,263,6.1832,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",6.245,6.3,6.009451,6.06,-0.839,-12.16,51628.824141,386,6.1247,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",7.42,7.58,6.899,-0.5461,-7.34,16733.577564,160,7.3479,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",7.21,7.755,7.4451,0.9551,14.72,15724.208124,129,7.6254,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",6.47,6.53,6.24,6.49,-0.515,-7.35,43381.923393,273,6.4115,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",6.655,7.11,6.63,7.005,0.9986,16.63,71295.527785,256,6.854,{"date":427,"open":364,"high":428,"low":429,"close":430,"change":431,"percent_change":111,"volume":432,"transactions":433,"vwap":434},"2026-09-02",6.07,5.83,6.0064,0.0614,15217.4191,120,5.9862,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",6.045,6.17,5.74,5.945,-0.0366,-0.61,23929.210134,158,6.0231,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",5.89,6.09,5.829,5.9816,-0.1703,-2.77,25600.426455,219,5.9533,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",6.39,6.77,6.12,6.1519,-0.7481,-10.84,49822.3491,254,6.4836,{"date":469,"open":470,"high":471,"low":472,"close":470,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",6.9,7.29,6.5852,0.5479,8.63,47370.582397,266,7.0143,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",6.43,6.51,6.0701,6.3521,-0.6898,-9.8,56629.44273,272,6.3364,{"date":490,"open":325,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":349,"vwap":496},"2026-08-25",7.395,7.0419,-0.5173,-6.84,43244.543202,7.2469,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",7.99,8.29,7.5,7.5592,0.0331,0.44,128723.1031,551,7.9028,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",7.52,7.97,7.285,7.5261,1.2811,20.51,64529.579153,488,7.5315,{"date":520,"open":449,"high":521,"low":449,"close":375,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",6.7,0.5371,9.41,21421.629267,260,6.4083,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",5.09,5.7079,0.59,11.53,3153.6561,65,5.539,{"date":537,"open":26,"high":333,"low":26,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",5.1179,-0.3371,-6.18,1085.649488,39,5.1198,{"date":545,"open":546,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",5.485,5.52,5.455,-0.0529,-0.96,801.9711,36,5.4782,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",5.45,5.5079,5.43,-0.0971,-1.73,1086.6561,23,5.4429,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",5.62,5.685,5.605,0.0051,0.09,789.6561,28,5.6464,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":230,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",5.625,5.64,5.56,5.5999,0.43,17982.6561,46,5.567,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",5.7,5.576,-0.1518,-2.65,452.6561,25,5.6481,{"date":594,"open":586,"high":595,"low":596,"close":597,"change":598,"percent_change":321,"volume":599,"transactions":600,"vwap":601},"2026-08-10",5.735,5.67,5.7278,0.3228,4600.879999,68,5.6608,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",5.35,5.44,5.3126,5.405,-0.045,-0.83,1117.409478,29,5.3612,{"date":614,"open":615,"high":547,"low":615,"close":556,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",5.4,-0.2914,-5.08,6672.65961,47,5.4568,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",5.61,5.82,5.7414,-0.0936,-1.6,8713.6561,105,5.7149,{"date":632,"open":366,"high":633,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",5.835,5.73,0.0687,1.19,4037.6561,50,5.7933,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",5.72,5.7663,0.2178,3.93,755.6561,31,5.7234,{"date":650,"open":642,"high":642,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",5.5485,-0.3245,-5.53,5875.659,56,5.6207,{"date":658,"open":634,"high":364,"low":634,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",5.873,0.265,4.73,1323.479,26,5.8396,{"date":666,"open":667,"high":366,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":611,"vwap":673},"2026-07-29",5.725,5.58,5.608,-0.177,-3.06,4568.479,5.6552,{"date":675,"open":676,"high":677,"low":342,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",5.71,5.785,-0.1759,-2.95,15336.1,57,5.702,{"date":684,"open":685,"high":686,"low":320,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",6.04,6.15,5.9609,-0.1293,-2.12,29287.887098,221,5.95,{"date":694,"open":459,"high":459,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",6.0612,6.0902,-0.5598,-8.42,3594.479,52,6.2092,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",6.86,7.05,6.65,-0.4672,-6.56,10045.479,85,6.8931,{"date":713,"open":714,"high":325,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",7.22,7.0796,7.1172,-0.042,-0.59,6392.479,73,7.2461,{"date":723,"open":724,"high":725,"low":705,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",7.0801,7.25,7.1592,-0.0324,-0.45,3726.479,71,7.2007,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",6.9463,7.1916,6.89,0.5366,8.06,2024.248858,51,7.059,{"date":743,"open":744,"high":745,"low":376,"close":417,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-17",6.35,6.73,-0.2105,-3.07,4438.479,59,6.479,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-16",6.895,6.99,6.8655,-0.0345,-0.5,1090.600858,38,6.9178,{"date":762,"open":396,"high":396,"low":763,"close":470,"change":764,"percent_change":765,"volume":766,"transactions":600,"vwap":767},"2026-07-15",6.8301,-0.1987,-2.8,2687.4086,7.026,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-14",6.9976,7.17,6.9218,7.0987,0.6955,10.86,39204.815,89,7.3941,{"date":780,"open":781,"high":706,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",6.54,6.4032,-0.2368,-3.57,4025.362,102,6.5282,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",6.71,6.62,6.64,0.29,4.57,1800,{"date":797,"open":365,"high":798,"low":799,"close":744,"change":570,"percent_change":800,"volume":801,"transactions":9,"vwap":744},"2026-07-09",6.45,6.27,1.44,24800,{"date":803,"open":804,"high":376,"low":692,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",5.98,6.26,-0.47,-6.98,12200,{"date":810,"open":811,"high":812,"low":419,"close":745,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":745},"2026-07-07",6.69,7.01,-0.2,-2.89,12000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",6.57,6.95,6.46,6.93,0.25,3.74,5300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":580,"percent_change":831,"volume":801,"transactions":9,"vwap":830},"2026-07-02",6.97,7.02,6.67,6.68,6.88,{"date":833,"open":311,"high":480,"low":311,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",6.25,0.28,4.69,10600,{"date":839,"open":840,"high":311,"low":841,"close":321,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":321},"2026-06-30",5.81,5.77,-0.16,-2.61,18000,{"date":846,"open":320,"high":847,"low":366,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",6.2,6.13,0.1,1.66,12400,{"date":853,"open":841,"high":854,"low":841,"close":854,"change":73,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-26",6.03,8.45,3300,{"date":858,"open":596,"high":859,"low":860,"close":578,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":578},"2026-06-25",5.84,5.34,-0.03,-0.54,5200,{"date":865,"open":866,"high":841,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",5.75,5.28,5.59,-0.42,-6.99,7600,{"date":873,"open":874,"high":875,"low":876,"close":311,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":311},"2026-06-23",6.18,6.28,5.96,-0.44,-6.82,14500,{"date":881,"open":521,"high":882,"low":883,"close":798,"change":861,"percent_change":884,"volume":885,"transactions":9,"vwap":798},"2026-06-22",6.8,6.38,-0.46,20700,{"date":887,"open":830,"high":882,"low":376,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-18",6.48,-1.02,-13.6,10100,{"date":893,"open":894,"high":895,"low":501,"close":501,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":501},"2026-06-17",7.84,8.12,-0.36,-4.58,2100,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":813,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-16",7.67,7.86,7.6,-2.48,1500,{"date":907,"open":908,"high":855,"low":738,"close":738,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":738},"2026-06-15",8.34,0.97,13.68,5700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-12",7.18,7.35,7.08,7.09,-0.26,-3.54,7900,{"date":922,"open":471,"high":915,"low":471,"close":915,"change":923,"percent_change":924,"volume":29,"transactions":9,"vwap":915},"2026-06-11",0.52,7.61,{"date":926,"open":725,"high":725,"low":460,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-10",6.83,-0.37,-5.14,34400,{"date":932,"open":821,"high":933,"low":934,"close":933,"change":121,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",7.2,6.78,-1.64,8500,{"date":938,"open":939,"high":940,"low":325,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-08",7.3,7.48,7.32,1.11,17.87,51300,{"date":946,"open":934,"high":934,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",5.92,6.21,-1.66,-21.09,42700,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-04",8.08,7.87,-0.7,-8.17,700,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-03",8.81,8.99,8.57,-0.28,-3.16,11500,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",9.47,8.46,8.85,-1.18,-11.76,8200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",9.69,10.12,9.52,10.03,-0.64,-6,7200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",10.48,11.38,10.41,10.67,-0.53,-4.73,9800,{"date":994,"open":995,"high":301,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-28",10.7,11.2,-1.49,-11.74,9700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":956,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-27",12.94,13.29,12.66,12.69,-5.23,400,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-26",14.37,13.39,-1.5,-10.07,500,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-22",16.56,14.77,14.89,-2.72,-15.45,8000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1026},"2026-05-21",16.26,17.61,16.18,2.18,14.13,3700,{"date":1032,"open":247,"high":1033,"low":247,"close":1034,"change":504,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-20",15.49,15.43,2.94,4100,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-19",14.99,0.12,0.81,0,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":627,"percent_change":1048,"volume":898,"transactions":9,"vwap":1046},"2026-05-18",14.17,14.87,14.1,-9.71,{"date":179,"open":25,"high":25,"low":1050,"close":1050,"change":560,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},16.47,-9.51,2200]