[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THYP":3,"homepage-market-summary":31,"stock-historical-THYP":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"THYP","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"21shares Hyperliquid Staking ETF","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.5202,0.76544,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},48.56,49.47,49.785,47.72,50.35,-1.79,-3.56,96052.231403,56.28,22.54,179710.8557894904,77.1,104,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":153},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":12,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":12,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,104,109,114,119,124,129,133,138,143,148],{"name":101,"etf":102,"change":23,"price":103,"is_up":40},"Technology","XLK",197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":74,"price":132,"is_up":12},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":40},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":30,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},179711,18689929.002107,106.73,"2026-05-12",[183,186,195,206,216,227,236,247,256,267,278,289,300,310,321,332,343,354,364,374,385,396,406,415,426,436,447,458,469,480,490,500,510,521,531,542,553,564,574,584,595,605,616,627,638,647,658,669,679,689,700,710,719,730,741,751,762,772,783,791,802,813,824,835,844,852,861,870,879,888,896,905,913,921,929,937,946,955,963,972,979,988,997,1006,1014,1022,1031,1039,1047,1055,1064,1072,1081,1089,1095,1103,1110,1118,1127,1135,1143,1152,1161,1168],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":184,"vwap":185},980,48.6657,{"date":187,"open":188,"high":189,"low":22,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",51.26,51.5,-2.77,-5.21,88999.436051,650,51.1778,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",53.89,53.99,52.79,53.12,-1.33,-2.44,140185.885979,1013,53.2993,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",53.32,54.53,54.45,4.35,8.68,49127.157718,564,54.038,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",52.7999,52.99,50,50.1,-0.54,-1.07,52413.904611,580,51.6736,{"date":228,"open":188,"high":229,"low":230,"close":231,"change":232,"percent_change":223,"volume":233,"transactions":234,"vwap":235},"2026-10-01",51.605,50.305,50.64,-0.55,23095.555012,356,50.7814,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",50.31,52.78,48.91,51.19,2.07,4.21,184276.899951,1524,50.5082,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",51.28,49.12,-1.68,-3.31,51929.743258,619,50.5175,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",51.99,52.03,50.5401,50.8,-2.31,-4.35,51462.874118,502,51.3501,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",53.695,53.88,52.46,53.11,-1.65,-3.01,29642.959549,352,53.3148,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",53.38,55.0199,53.14,54.76,0.46,0.85,70723.673473,491,53.9686,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",55.34,55.64,53.535,54.3,-1.53,-2.74,55745.476009,530,54.3776,{"date":301,"open":302,"high":26,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",55.09,54.4801,55.83,1.68,3.1,58381.614953,629,55.5401,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",55.44,55.46,53.511,54.15,0.54,1.01,94402.009604,691,54.6797,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",52.94,53.66,52.55,53.61,5.36,11.11,80879.226114,774,53.08,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",47.51,48.31,47.285,48.25,2.67,5.86,70119.565663,549,47.8341,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",45.3,46.54,44.7809,45.58,0.88,1.97,79433.564492,699,45.6058,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",45.965,43.615,44.7,-2.46,-5.22,87418.296268,643,44.8411,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":151,"volume":371,"transactions":372,"vwap":373},"2026-09-14",46.41,47.59,46.07,47.16,0.34,33729.783175,385,46.7827,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",47,48.5,46.33,46.82,0.36,0.77,94839.907745,787,47.6483,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",47.13,47.27,45.76,46.46,-2.71,-5.51,53117.905824,405,46.6792,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":141,"volume":403,"transactions":404,"vwap":405},"2026-09-09",50.25,50.5,48.7,49.17,0.335,62638.066689,457,49.8533,{"date":407,"open":408,"high":250,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":214,"vwap":414},"2026-09-08",48.06,46.84,48.835,-0.475,-0.96,54363.331959,48.3299,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",49.65,49.675,48.51,49.31,-0.5,-1,73896.155241,575,48.9971,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",47.83,49.915,49.81,2.85,6.07,116216.760615,901,48.7116,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",47.2688,47.439,46.7,46.96,-0.95,-1.98,41751.656393,396,47.0605,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",48.44,48.96,46.77,47.91,-0.56,-1.16,77667.224228,431,48.0668,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",47.28,49.0899,46.651,48.47,2.3,4.98,170171.728971,1019,47.4983,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-28",48.67,49.3499,45.6,46.17,-3.1,-6.29,140995.161036,915,47.3956,{"date":481,"open":482,"high":483,"low":484,"close":137,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-27",47.93,50.2999,47.67,2.225,4.73,162793.397929,1244,49.0646,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":412,"volume":497,"transactions":498,"vwap":499},"2026-08-26",46.93,47.73,46.12,47.045,-0.455,83565.520489,557,47.1707,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-25",45.85,48.26,47.5,2.39,5.3,157745.062491,1329,47.1785,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-24",46.52,46.6495,44.62,45.11,1.61,3.7,217554.469112,1827,46.0321,{"date":522,"open":514,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",45.23,42.97,43.5,1.41,3.35,292542.50747,1616,44.3117,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-20",41.64,43.19,41.2823,42.09,1.31,3.21,329234.675601,2284,42.3163,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-19",34.42,41.81,34.015,40.78,6.66,19.52,363032.933571,1565,37.8603,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-18",34.23,34.53,33.8,34.12,-0.0211,-0.06,23878.540349,239,34.3053,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":566},"2026-08-17",34.28,34.45,34.1066,34.1411,1.9311,6,35791.418917,279,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":252,"volume":581,"transactions":582,"vwap":583},"2026-08-14",32.4393,32.555,32.11,32.21,-1.1022,26035.883867,195,32.3188,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-13",33.3,33.84,33.1901,33.3122,0.6922,2.12,63525.969578,287,33.4746,{"date":596,"open":597,"high":598,"low":599,"close":597,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-12",32.62,32.93,32.22,1.0007,3.16,29365.791732,254,32.5593,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-11",31.89,31.92,31.18,31.6193,-0.6244,-1.94,13961.720464,172,31.4878,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-10",31.6701,32.335,31.335,32.2437,0.6037,1.91,26763.261076,231,31.7165,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-07",32.75,32.83,31.02,31.64,-0.76,-2.35,91995.515418,546,31.7152,{"date":639,"open":640,"high":597,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-06",31.67,32.4,-0.7703,-2.32,25526.932594,209,32.2831,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-05",32.82,33.56,32.8199,33.1703,1.0203,3.17,20732.232322,213,33.1728,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-04",32.16,32.35,31.855,32.15,0.5804,1.84,35802.1322,388,32.2187,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-08-03",30.77,31.69,31.5696,1.3215,4.37,34961.739688,372,31.3068,{"date":680,"open":681,"high":608,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-31",31.88,30.17,30.2481,-1.7419,-5.45,139452.800444,648,31.305,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-30",30.74,32.1,30.725,31.99,1.2,3.9,47199.697113,382,31.6616,{"date":701,"open":702,"high":578,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",31.8,30.63,30.79,-1.26,-3.93,36896.080941,447,31.7014,{"date":711,"open":712,"high":578,"low":713,"close":714,"change":715,"percent_change":83,"volume":716,"transactions":717,"vwap":718},"2026-07-28",31.27,31.24,32.05,-0.97,32087.791445,361,31.7273,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-27",34.32,34.635,32.621,33.02,-0.62,-1.84,48730.470176,370,33.5041,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-24",33.72,34.11,33.5,33.64,0.14,0.42,20575.73978,250,33.8281,{"date":742,"open":743,"high":744,"low":745,"close":734,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-23",34.46,34.66,33.39,-0.75,-2.19,33226.950761,324,34.0768,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-22",33.69,34.58,33.31,34.25,-0.68,-1.95,65655.869743,495,33.8296,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":96,"volume":769,"transactions":770,"vwap":771},"2026-07-21",36.19,36.34,34.8,34.93,-1.01,32349.80953,430,35.5225,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-20",35.26,36.1099,35,35.94,1.14,3.28,48333.91662,510,35.5499,{"date":784,"open":785,"high":786,"low":733,"close":766,"change":705,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-17",34.5,35.19,-3.49,81534.811969,860,34.6766,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-16",38.25,38.315,35.825,36.06,-2.6342,-6.81,93324.440841,845,36.7473,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":811,"vwap":812},"2026-07-15",39.87,39.9,38.63,38.6942,0.8655,2.29,57486.345278,930,39.4957,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":822,"vwap":823},"2026-07-14",37.61,37.96,37.28,37.8287,0.9949,2.7,78529.115548,637,37.6741,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":833,"vwap":834},"2026-07-13",37.08,37.24,36.52,36.8338,-2.1262,-5.46,74857.700948,711,37.0511,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-10",39.62,39.92,38.8,38.96,0.24,0.62,63400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":146,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-07-09",38.88,39.65,38.69,38.72,-0.49,51400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-08",39.11,39.51,38.58,38.91,-1.72,-4.23,58100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-07",41.41,42.18,40.16,40.63,-0.83,-2,132900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-06",39.78,41.51,39.76,41.46,3.06,7.97,194100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-07-02",37.87,38.81,37.6,38.4,2,5.49,107000,{"date":889,"open":890,"high":883,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-07-01",36.51,36.26,36.4,-1.46,-3.86,78900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-30",37.65,38.15,37.099998,37.86,-0.84,-2.17,58700,{"date":906,"open":907,"high":882,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-29",36.96,36.69,38.7,1.11,2.95,50400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":107,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-26",35.79,37.79,35.57,37.59,2.43,216500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":516,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-25",36.36,36.73,34.040001,36.7,4.59,94200,{"date":930,"open":931,"high":932,"low":558,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-24",35.2,35.4,35.09,-0.9,-2.5,133700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-23",36.38,36.78,35.66,35.99,-3.04,-7.79,53100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-22",39.94,40.2,38.74,39.029999,-0.36,-0.91,211600,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-18",41.55,38.53,39.39,-2.48,-5.92,92700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-17",41.29,44.12,41.19,41.87,-0.07,-0.17,197200,{"date":973,"open":974,"high":975,"low":545,"close":976,"change":306,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-16",43.64,44.11,41.94,7.98,230300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-15",39.41,39.73,38.66,38.84,3.62,10.28,281900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-12",34.95,36.15,34.27,35.22,1.27,3.74,168800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-11",32.52,34.44,32.44,33.95,2.76,8.85,214100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":190,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-06-10",32.59,33.67,31,31.19,-8.16,266500,{"date":1015,"open":993,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-09",35.51,33.7,33.96,-2.96,-8.02,186200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-08",37.31,38.029999,36.72,36.92,3,8.84,223700,{"date":1032,"open":1033,"high":1034,"low":630,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-05",36.14,36.57,33.92,-4.57,-11.87,385300,{"date":1040,"open":1041,"high":1042,"low":901,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-04",37.94,39.88,38.49,-3.92,-9.24,417000,{"date":1048,"open":1049,"high":1050,"low":875,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-03",42.17,43.12,42.41,1.42,3.46,262700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-06-02",42.37,42.84,40,40.99,-1.74,-4.07,464700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":211,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-06-01",42.34,42.79,40.7,42.73,11.33,576200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-29",35.92,39.28,35.59,38.38,3.04,8.6,899300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":316,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-28",33,35.64,32.78,35.34,1.55,531300,{"date":1090,"open":942,"high":942,"low":1091,"close":766,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":766},"2026-05-27",34.14,-0.45,-1.28,666400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1078,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-26",35.9,37.52,34.85,35.25,9.44,835300,{"date":1104,"open":1105,"high":1106,"low":607,"close":579,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":579},"2026-05-22",35.38,35.86,-1.23,-3.68,1198900,{"date":1111,"open":566,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-21",36.25,33.15,33.44,2.79,9.1,1422400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-20",29.33,30.7,29.2,30.65,2.37,8.38,844900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1052,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-19",27.62,28.35,27.5,28.28,5.29,502200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":175,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-18",26.65,26.96,25.73,26.86,3.87,357000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-15",25.53,26.1,24.9,25.86,-0.08,-0.31,224300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-14",23.8,26.030001,23.69,25.94,3.29,14.53,333700,{"date":1162,"open":1163,"high":1164,"low":27,"close":1165,"change":902,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-13",22.87,22.95,22.65,-3.58,117400,{"date":181,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},25,23.24,23.49,-1.51,-6.04,76800]