[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSEG":3,"homepage-market-summary":26,"stock-historical-TSEG":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TSEG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leverage Shares 2X Long TSEM 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},6.95,7.745,7.89,6.5401,8.24,-1.29,-15.66,82355.0319,18.23,5.0793,79258.8884643875,14.2,80,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":21,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},79259,6340711.0771510005,-47.03,"2026-06-16",[179,182,190,200,210,219,229,238,248,257,267,277,288,297,307,315,326,337,348,356,367,376,386,397,405,415,425,436,447,456,466,476,485,494,504,515,524,535,546,556,567,578,589,600,610,620,628,639,648,657,667,676,685,695,703,713,723,733,742,751,762,773,783,793,799,807,815,821,824,832,840,848,856,864,873,882,890,897,905,914],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},382,7.1615,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":92,"percent_change":187,"volume":188,"transactions":90,"vwap":189},"2026-10-07",8.25,8.34,7.84,-8.24,69731.185924,8.1216,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",8.83,9.6478,8.98,0.6,7.16,127221.76757,518,9.1858,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":196,"volume":207,"transactions":208,"vwap":209},"2026-10-05",7.87,8.4,7.8262,8.38,0.56,54123.2396,255,8.1574,{"date":211,"open":184,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",8.36,7.82,-0.04,-0.51,125684.2931,415,8.0761,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",7.45,8.23,7.86,0.86,12.29,107203.980716,441,7.8674,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":34,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",7.39,6.96,7,-6.29,47896.0032,236,7.1385,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",6.99,7.625,7.47,0.52,7.48,355530.8242,402,7.4199,{"date":249,"open":250,"high":250,"low":251,"close":13,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",7.25,6.4634,-0.3,-4.14,66503.271692,266,6.7683,{"date":258,"open":259,"high":260,"low":261,"close":250,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",6.92,7.5,6.85,0.76,11.71,57465.872247,275,7.2305,{"date":268,"open":13,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",7.07,6.471,6.49,-0.768,-10.58,47152.135,262,6.7758,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",7.57,7.71,6.91,7.258,-0.4041,-5.27,18609.080294,165,7.3192,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",7.11,7.6621,0.1338,1.78,36198.63,242,7.3957,{"date":298,"open":299,"high":15,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",7.04,7.01,7.5283,0.6183,8.95,47508.0569,284,7.5017,{"date":308,"open":299,"high":290,"low":309,"close":281,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",6.68,0.27,4.07,79180.341065,227,6.9026,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",6.43,6.73,6.2516,6.64,0.95,16.7,72353.991374,413,6.5483,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",5.63,5.9201,5.4804,5.69,0.3811,7.18,60093.6259,229,5.7401,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",5.21,5.35,5.17,5.3089,0.2296,4.52,27214.6259,159,5.249,{"date":349,"open":350,"high":351,"low":22,"close":22,"change":352,"percent_change":353,"volume":354,"transactions":275,"vwap":355},"2026-09-14",5.43,5.64,-1.2162,-19.32,47142.6259,5.3902,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",6.16,6.37,6.04,6.2955,0.1955,3.2,17609.3199,166,6.2511,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":215,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",6.34,6.46,6.1,-7.72,35757.6259,125,6.2557,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",7.123,7.175,6.61,-0.22,-3.22,26050.6259,110,6.915,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",7.12,7.22,6.74,6.83,-0.17,-2.43,45504.0439,216,6.9476,{"date":398,"open":399,"high":400,"low":399,"close":233,"change":321,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",6.235,7.06,15.7,54036.040002,282,6.7414,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",5.82,6.19,6.05,-0.07,-1.14,39569.4899,241,6.0607,{"date":416,"open":417,"high":358,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",5.87,5.71,6.12,0.468,8.28,38221.6259,161,5.9571,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",5.88,5.96,5.53,5.652,-0.3649,-6.06,40611.6279,154,5.7548,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",6.165,6.2201,5.9,6.0169,-0.2031,-3.27,22685.45662,176,6.0059,{"date":448,"open":449,"high":449,"low":358,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",6.88,6.22,-0.75,-10.76,18588.6259,163,6.4867,{"date":457,"open":458,"high":459,"low":449,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",7.4,7.5316,6.97,-0.0578,-0.82,31126.355376,196,7.2733,{"date":467,"open":468,"high":469,"low":470,"close":469,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",6.63,7.0278,6.54,0.4991,7.64,28946.650034,189,6.7961,{"date":477,"open":320,"high":309,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",6.32,6.5287,0.1187,1.85,17638.6259,145,6.526,{"date":486,"open":487,"high":487,"low":359,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",6.94,6.41,-0.7626,-10.63,38483.1184,244,6.6762,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",7.65,6.9,7.1726,-0.0803,-1.11,28114.6259,148,7.1305,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",7.27,7.43,7.1,7.2529,-0.2371,-3.17,35246.6819,178,7.2911,{"date":516,"open":203,"high":203,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",7.41,7.49,-0.907,-10.8,64286.7069,267,7.9461,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",9.05,9.34,8.0801,8.397,-1.873,-18.24,98607.6259,448,8.6121,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",10.83,11.28,10.25,10.27,-0.105,-1.01,82162.508505,379,10.8331,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",9.4,10.57,10.375,0.965,10.26,44689.297203,263,10.1806,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",9.59,10.4939,9.37,9.41,-0.67,-6.65,82791.270793,421,10.157,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",10.35,10.895,9.9946,10.08,0.845,9.15,145171.374885,506,10.3166,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",9.06,9.8499,8.78,9.235,-0.275,-2.89,30800.246517,201,9.3934,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",9.55,10.46,9.445,9.51,-0.01,-0.11,135504.472496,456,9.9029,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",8.39,9.68,9.52,1.92,25.26,195530.5149,573,9.0379,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",6.84,8.07,7.6,0.75,10.95,78929.7422,470,7.7248,{"date":621,"open":622,"high":613,"low":261,"close":261,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",8,-1.9891,-22.5,206449.1369,642,7.4368,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",8.05,9.53,6.5,8.8391,0.3591,4.23,806070.274206,1564,7.927,{"date":640,"open":369,"high":641,"low":369,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",8.819,8.48,0.96,12.77,105356.8389,430,8.0079,{"date":649,"open":650,"high":650,"low":250,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",8.27,7.52,0.5425,7.77,42387.4259,206,7.6921,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",6.57,7.14,6.9775,1.2675,22.2,23448.641582,168,6.8364,{"date":668,"open":669,"high":261,"low":670,"close":418,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",6.78,5.4,-0.8689,-13.21,34594.7719,251,5.9493,{"date":677,"open":678,"high":678,"low":359,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",7.26,6.5789,-1.4361,-17.92,28469.2815,219,6.6994,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",8.7,7.33,8.015,-0.8163,-9.24,35410.3715,217,7.9178,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":474,"vwap":702},"2026-07-24",10.5858,8.8313,-2.2587,-20.37,26176.2725,9.4797,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",10.12,11.3,11.09,0.8255,8.04,27934.4985,181,10.8518,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",9.6101,10.485,10.2645,-0.0955,-0.92,14423.0815,108,10.1607,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":413,"vwap":732},"2026-07-21",9.56,10.44,9.43,10.36,1.7649,20.53,39181.6402,10.0081,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",9.61,8.5951,-0.4849,-5.34,44255.057087,226,8.994,{"date":743,"open":744,"high":604,"low":244,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-17",8.41,9.08,-0.3428,-3.64,63981.0782,383,8.504,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-16",9.38,10.0795,9.21,9.4228,-1.1272,-10.68,48920.499923,331,9.4791,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-15",11.21,12.11,9.545,10.55,-0.53,-4.78,170217.011204,618,11.0265,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-14",12.36,10.6464,11.08,2.1635,24.26,251238.235336,1500,11.5918,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-13",7.66,9.39,8.9165,0.5565,6.66,34964.0782,210,8.7342,{"date":794,"open":795,"high":212,"low":223,"close":212,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":212},"2026-07-10",8.17,-0.36,-4.13,17200,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",8.8,9.31,8.72,0.78,9.82,30200,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":810},"2026-07-08",7.42,7.94,7.28,0.34,4.47,122600,{"date":816,"open":279,"high":817,"low":818,"close":614,"change":34,"percent_change":819,"volume":820,"transactions":9,"vwap":614},"2026-07-07",7.7,7.05,-5.82,30000,{"date":822,"open":650,"high":687,"low":630,"close":613,"change":596,"percent_change":159,"volume":823,"transactions":9,"vwap":613},"2026-07-06",26700,{"date":825,"open":826,"high":827,"low":244,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",10.04,10.16,8.18,-2.18,-21.04,67800,{"date":833,"open":834,"high":835,"low":836,"close":728,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":728},"2026-07-01",10.59,11.05,10,-1.44,-12.2,29900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":341,"volume":847,"transactions":9,"vwap":845},"2026-06-30",10.96,12.02,10.88,11.8,0.58,47800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":310,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-29",10.5,11.25,9.49,11.22,2.47,36900,{"date":857,"open":858,"high":859,"low":860,"close":616,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":616},"2026-06-26",11,11.11,9.86,-1.89,-14.72,74400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",14.03,14.42,12.05,12.84,-0.29,-2.21,29700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",13.75,14.14,11.43,13.13,-0.86,-6.15,125400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":797,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-23",14.06,15.1,13.23,13.99,-22.79,277000,{"date":891,"open":892,"high":21,"low":893,"close":894,"change":363,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-22",15.3,14.91,18.12,21.45,366500,{"date":898,"open":899,"high":900,"low":901,"close":900,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":900},"2026-06-18",14.1,14.92,13.85,1.93,14.86,27600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-17",12.89,13.53,12.81,12.99,-0.13,-0.99,16400,{"date":177,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},14.34,14.97,13.12,-1.22,-8.51,5300]