[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TXXH":3,"homepage-market-summary":26,"stock-historical-TXXH":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TXXH","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},"21Shares 2x Long HYPE ETF","Nasdaq",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},62.52,65.09,65.4599,60.4,67.9719,-5.4519,-8.02,23444.200271,86.4,23.049999,18921.201327876104,62.3,113,{"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},18921,2138095.75005,150.08,"2026-04-29",[179,182,191,201,212,223,234,245,254,264,274,285,295,305,315,326,336,347,358,369,380,391,402,413,423,433,443,453,464,475,486,496,506,517,528,538,549,559,570,579,589,600,610,620,631,641,652,663,674,684,692,701,711,720,729,739,750,760,771,782,793,803,813,823,831,839,848,856,864,872,880,888,896,904,913,921,930,939,946,955,963,972,981,989,998,1005,1014,1022,1029,1037,1046,1054,1061,1069,1078,1087,1096,1105,1114,1122,1130,1138,1145,1151,1159,1167,1175,1183,1191,1199,1207,1215,1222],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},344,62.6706,{"date":183,"open":184,"high":185,"low":17,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",69.75,70.195,-7.5766,-10.03,7954.923685,248,69.4681,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",77.525,74.34,75.5485,-3.7971,-4.79,8100.594479,203,76.0377,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",76.61,79.5999,76.21,79.3456,11.551,17.04,11219.61053,320,77.6471,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",74.65,75.38,67.26,67.7946,-1.8824,-2.7,13885.9714,200,72.7637,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",71.96,72.125,68.26,69.677,-1.5866,-2.23,13884.1491,256,70.2511,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",68.61,75.1399,65.64,71.2636,5.3795,8.17,9642.240584,254,70.6444,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",70.635,65.8841,-3.9236,-5.62,3586.860117,158,69.1857,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",72.87,69.25,69.8077,-6.696,-8.75,11614.0188,293,70.8584,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",78.95,75.25,76.5037,-5.479,-6.68,17769.54741,381,77.4522,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",79.18,82.14,76.92,81.9827,1.5308,1.9,22375.992406,580,80.0904,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",83.78,77.72,80.4519,-4.9189,-5.76,18471.440712,395,80.9825,{"date":296,"open":297,"high":21,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",84.68,81.69,85.3708,5.1979,6.48,18221.680273,432,85.2114,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",83.86,79,80.1729,1.2628,1.6,11892.462299,315,81.4407,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",77.09,78.94,76.4,78.9101,14.0038,21.58,21030.044324,457,77.2728,{"date":327,"open":328,"high":329,"low":330,"close":329,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",62.93,64.9063,62.125,6.6685,11.45,16394.2948,273,63.3736,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",57.58,60.35,56.145,58.2378,1.9832,3.53,4220.4858,151,58.4951,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",58.7,58.735,53.63,56.2546,-6.3113,-10.09,32428.4757,415,56.1525,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",60.13,63.41,60.045,62.5659,0.5028,0.81,10796.8096,230,61.3389,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",63.1,66.255,60.935,62.0631,0.6813,1.11,8759.901806,173,64.0232,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",63.21,63.3,59.2201,61.3818,-7.8912,-11.39,7460.333,207,61.4688,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",72.1624,72.29,68.55,69.273,1.1614,1.71,13342.976115,243,71.1863,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",65.73,69.08,64.46,68.1116,-1.5667,-2.25,24122.449162,383,67.5829,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":189,"vwap":422},"2026-09-04",70.3,71.26,67.8617,69.6783,-1.7768,-2.49,14395.581236,69.4927,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",66.43,71.4551,66.4,7.5103,11.74,37064.112115,340,68.2547,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":334,"vwap":442},"2026-09-02",64.795,65.2,63.5,63.9448,-2.7052,-4.06,27009.7692,64.4744,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":219,"volume":450,"transactions":451,"vwap":452},"2026-09-01",67.855,70.1,64.15,66.65,-1.8519,63588.728242,830,67.2289,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",64.6416,70.09,63.42,68.5019,6.2125,9.97,36731.466356,390,66.8448,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",69.84,70.92,61.295,62.2894,-9.3356,-13.03,29179.457413,442,65.2155,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",67.699,74.48,67.42,71.625,6.2353,9.54,56036.7642,612,70.8925,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":159,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",65.23,66.68,63.9,65.3897,-2.01,20503.2202,268,65.2679,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-25",62.36,68.92,66.7297,6.2591,10.35,20573.4552,306,65.0809,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-24",64.44,64.56,60.087178,60.4706,4.0253,7.13,23362.395177,386,61.8805,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",58.63,60.68,56.37,56.4453,3.3894,6.39,25504.318709,407,58.3608,{"date":529,"open":48,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",55.45,51.5078,53.0559,3.3217,6.68,19301.78663,280,52.9431,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-19",36.7,52.6199,35.78,49.7342,13.5998,37.64,26525.725735,316,41.8289,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",36.88,35.6701,36.1344,-0.1272,-0.35,6331.8383,89,36.1833,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",36.39,36.69,35.98,36.2616,3.7686,11.6,18396.1853,156,36.4024,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",32.85,32.493,-2.3522,-6.75,434.1313,42,32.5968,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",34.61,35.69,34.8452,1.4967,4.49,5251.1593,85,35.124,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",33.5,33.77,32.38,33.3485,1.8252,5.79,15500.3193,121,33.2485,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",31.88,30.725,31.5233,-1.3589,-4.13,5887.9463,99,31.4342,{"date":611,"open":612,"high":613,"low":614,"close":613,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",31.661,32.8822,30.98,1.0463,3.29,10851.4223,152,31.9471,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-07",34.3199,34.34,30.965,31.8359,-1.861,-5.52,9783.7313,127,31.9302,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",31.87,33.7,33.6969,-1.6669,-4.71,5071.9571,59,32.6773,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",34.839,35.95,34.8175,35.3638,2.1211,6.38,16342.3733,139,35.1211,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",33.1,33.295,32.82,33.2427,1.0444,3.24,7608.2313,108,33.0226,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-03",31.75,32.3,31.66,32.1983,2.4656,8.29,6414.3753,93,31.9921,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-31",32.6001,33.1828,29.7327,-3.7673,-11.25,13955.5063,76,32.6388,{"date":685,"open":686,"high":591,"low":686,"close":591,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-30",30.75,2.5787,8.34,21865.34112,107,31.5496,{"date":693,"open":591,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-29",33.8701,30.9213,-2.5922,-7.73,30822.4823,181,32.4667,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":308,"vwap":710},"2026-07-28",31.99,33.93,31.9101,33.5135,-2.431,-6.76,11099.2443,33.0538,{"date":712,"open":713,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":557,"vwap":719},"2026-07-27",38.65,38.6815,35.9445,-1.2018,-3.24,4031.2153,38.119,{"date":721,"open":722,"high":723,"low":724,"close":724,"change":725,"percent_change":164,"volume":726,"transactions":727,"vwap":728},"2026-07-24",37.415,38.19,37.1463,0.0448,4660.6593,62,37.9352,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":608,"vwap":738},"2026-07-23",39.01,39.55,36.93,37.1015,-1.6077,-4.15,4494.4933,38.3437,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-22",38.16,39.2,36.86,38.7092,-1.7405,-4.3,14928.5723,188,37.9793,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",43.37,39.84,40.4497,-2.3464,-5.48,14478.4543,144,41.6433,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-20",41.5777,42.85,41.5484,42.7961,2.3769,5.88,1001.4293,41,42.0225,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-17",40.02,41.0599,39.47,40.4192,-3.0529,-7.02,7982.681544,136,40.2684,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-16",48.475,48.73,43.35,43.4721,-7.0677,-13.98,4625.0956,88,45.243,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-15",52.845,53.27,50.5398,2.186,4.52,2455.3373,81,52.3955,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":25,"vwap":812},"2026-07-14",47.35,48.63,47.075,48.3538,2.383,5.18,6104.6513,47.6886,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":283,"vwap":822},"2026-07-13",47.02,47.47,45.725,45.9708,-5.6392,-10.93,27320.6733,46.568,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-10",53.97,51.27,51.61,0.44,0.86,2900,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-09",52.12,52.47,51.17,-0.73,-1.41,1500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-08",53.16,53.22,50.59,51.9,-4.68,-8.27,17100,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-07",58.53,61.17,56.58,-2.41,-4.09,21100,{"date":857,"open":858,"high":859,"low":860,"close":859,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":859},"2026-07-06",55,58.99,54.86,8.04,15.78,3600,{"date":865,"open":866,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":867},"2026-07-02",50.31,50.95,49.69,4.59,9.9,3800,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-01",46.68,49.049999,46.36,-3.87,-7.7,9300,{"date":881,"open":868,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-30",50.82,48.9,50.23,-2.35,-4.47,7400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":659,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-29",47.83,52.82,47.19,52.58,6.57,20600,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-26",45.15,49.92,49.34,1.84,3.87,40600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-25",46.3,47.76,42.53,47.5,3.77,8.62,15900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":409,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-24",43.3,43.91,41.64,43.73,-4.89,10400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-23",47.37,48.12,45.25,45.98,-8.58,-15.73,26700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-22",56.39,57.89,54.13,54.56,-1.56,-2.78,9000,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":77,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-18",61.42,52.92,56.12,-11.08,34100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-17",61.87,69.88,61.86,63.11,-0.58,-0.91,13900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":241,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-16",69.6,70.42,63.6,63.69,14.72,28800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-15",56.8,57.49,54.72,55.52,9.34,20.23,19200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-12",45.16,48.36,43.89,46.18,3.02,7,66100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":524,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-11",40.13,44.3,39.5,43.16,17.38,22200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-10",40.47,42.66,36.73,36.77,-6.78,-15.57,15800,{"date":999,"open":805,"high":1000,"low":1001,"close":1002,"change":927,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-06-09",47.79,43.099998,43.55,-16.46,25300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-08",53.59,55.25,51.95,52.13,6.94,15.36,20000,{"date":1015,"open":884,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-05",53.6,41.81,45.19,-13.8,-23.39,72200,{"date":1023,"open":1024,"high":1025,"low":1024,"close":859,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":859},"2026-06-04",57.54,63.85,-13.91,-19.08,45600,{"date":1030,"open":1031,"high":1032,"low":949,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-03",70.67,74.74,72.9,4.81,7.06,10500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-02",73,74.099998,64.68,68.089996,-6.15,-8.28,30600,{"date":1047,"open":1048,"high":1032,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-01",72.97,68,74.24,13.43,22.09,68600,{"date":1055,"open":796,"high":1056,"low":796,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-29",62.56,60.81,8.71,16.72,49800,{"date":1062,"open":1063,"high":1064,"low":898,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-28",45.7,52.91,52.099998,1.36,2.68,35800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-27",53,53.45,49.060001,50.74,-1.23,-2.37,31700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-26",54.93,57.9,51.16,51.97,7.63,17.21,53400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-22",53.12,54.6,43.34,44.34,-3.28,-6.89,67700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-21",50.09,54.89,47.080002,47.62,7.14,17.64,53800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-20",37.55,40.5,37.2,40.48,5.68,16.32,47700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1117},"2026-05-19",33.58,34.8,33.2,3.2,10.13,15600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1125},"2026-05-18",30.89,31.6,29.22,2.17,7.37,10700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":142,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-15",27.94,29.51,27.3,29.43,-0.64,35300,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":894,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-14",25.94,29.69,29.62,28.5,34800,{"date":1146,"open":1147,"high":1147,"low":22,"close":22,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":22},"2026-05-13",23.29,-1.73,-6.98,900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":409,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-12",25.3,25.34,24.17,24.78,-8.32,2700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1162},"2026-05-11",25.75,27.030001,25.42,-1.27,-4.49,6500,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-08",27.52,28.68,28.3,0.94,3.44,8100,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-07",28.12,27.12,27.36,-1.26,-4.4,1200,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-06",29.97,28.18,28.62,-1.14,-3.83,5000,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-05",29.5,30.18,29.76,3.06,11.46,3700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1202},"2026-05-04",26.17,26.7,26.02,0.53,2.03,1300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1201,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1201},"2026-05-01",26.2,26.23,25.97,1.93,7.96,1400,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-30",24.4,24.24,-0.76,-3.04,100,{"date":177,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1224,"volume":1224,"transactions":9,"vwap":1223},25,0]