[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HONG":3,"homepage-market-summary":23,"stock-historical-HONG":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"HONG","2026-10-02",{"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 HON Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},12.7634,12.8094,-0.046,-0.36,275.5285,17.94,11,9090.64190118,25.4,100,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":166,"total_pages":38,"summary":167,"data":172},1000,{"period_high":18,"period_low":19,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},9091,909064.190118,-14.55,"2026-05-12",[173,176,184,192,201,209,218,228,237,246,255,264,273,282,292,302,312,322,330,340,349,358,367,378,387,397,408,418,427,437,446,454,464,473,481,490,500,508,517,527,537,546,553,560,570,580,589,597,606,615,625,634,642,651,662,671,680,689,698,707,714,720,729,736,743,750,756,764,772,780,789,796,802,807,815,822,829,835,842,850,857,864,871,879,885,894,902,909,916,921,926,931,938,943,950,954,960,966,970,976],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":174,"vwap":175},31,12.7821,{"date":177,"open":178,"high":178,"low":14,"close":14,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-10-01",12.81,0.3356,2.69,447.9185,28,12.8067,{"date":185,"open":186,"high":186,"low":186,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",12.4738,0.0991,0.8,15.9985,17,12.4112,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":174,"vwap":200},"2026-09-29",12.46,12.26,12.3747,-0.1417,-1.13,2503.9185,12.2919,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":182,"vwap":208},"2026-09-28",12.36,12.5164,-0.1384,-1.09,134.2385,12.3879,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",12.6401,12.6548,0.0651,0.52,174.9975,21,12.6675,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",12.3087,12.6605,12.5897,-0.1024,-0.81,7459.9185,64,12.5538,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",12.34,12.6921,0.1087,0.86,4946.9185,47,12.5737,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",12.595,12.5834,0.6019,5.02,291.3295,32,12.503,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",12.02,11.9815,-0.0585,-0.49,610.9185,29,12.0166,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",11.8,12.04,0.041,0.34,1128.9185,37,12.0142,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":174,"vwap":272},"2026-09-17",11.92,12.03,11.999,-0.161,-1.32,663.9185,11.9416,{"date":274,"open":275,"high":195,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",11.78,12.16,0.51,4.38,7130.9185,86,12.0051,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",11.29,11.65,11.26,0.22,1.92,11017.030413,77,11.347,{"date":293,"open":294,"high":295,"low":19,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",11.16,11.46,11.43,-0.1088,-0.94,10269.230413,82,11.3388,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",11.57,11.64,11.5388,-0.0028,-0.02,1650.0494,53,11.6437,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",11.48,11.72,11.5416,-0.3227,-2.72,2554.7481,94,11.5665,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",11.8643,-0.3927,-3.2,373.7481,34,12.0636,{"date":331,"open":332,"high":333,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",12.2315,12.257,12.2,-0.1548,-1.25,1073.7481,40,12.2605,{"date":341,"open":342,"high":343,"low":344,"close":343,"change":345,"percent_change":346,"volume":347,"transactions":262,"vwap":348},"2026-09-04",12.24,12.4118,12.23,0.2218,1.82,2956.7481,12.251,{"date":350,"open":351,"high":344,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",12.005,12.19,0.1782,1.48,4642.7481,43,12.1468,{"date":359,"open":203,"high":203,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",11.895,12.0118,-0.4586,-3.68,9058.8161,95,12.0561,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",12.5901,12.605,12.375,12.4704,-0.4894,-3.78,6103.3891,70,12.5448,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",13.01,12.9598,-0.4539,-3.38,894.1111,65,13.0018,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",13.42,13.3,13.4137,-0.4747,-3.42,1363.1241,98,13.3151,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",13.85,13.9,13.66,13.8884,0.0284,0.2,5152.111497,72,13.7913,{"date":409,"open":410,"high":411,"low":412,"close":411,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",13.55,13.86,13.4953,0.615,4.64,2952.7481,48,13.7464,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":226,"vwap":426},"2026-08-25",13.1,13.25,13.245,-0.465,-3.39,2084.9481,13.207,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",13.2,13.71,13.13,0.36,2.7,4313.8991,88,13.1661,{"date":438,"open":439,"high":430,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",13.685,13.35,-0.2525,-1.86,1369.7481,52,13.544,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":395,"vwap":453},"2026-08-20",14.03,13.6025,-0.4324,-3.08,8223.4061,13.8809,{"date":455,"open":456,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",14.45,14.515,14.0349,-0.8097,-5.45,1592.4001,67,14.4287,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",14.95,14.8446,-0.2213,-1.47,569.6281,42,14.9062,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":462,"vwap":480},"2026-08-17",15.07,15.0659,-0.5788,-3.7,1381.0141,15.1499,{"date":482,"open":483,"high":484,"low":485,"close":484,"change":486,"percent_change":487,"volume":488,"transactions":356,"vwap":489},"2026-08-14",15.64,15.6447,15.589,0.0182,0.12,927.6515,15.6165,{"date":491,"open":492,"high":493,"low":494,"close":493,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",15.47,15.6265,15.4662,-0.1634,-1.03,3176.2681,84,15.5005,{"date":501,"open":64,"high":502,"low":64,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",15.7899,0.672,4.45,3955.5331,39,15.6,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",16.92,15.1179,-1.75,-10.37,13308.1378,102,15.6214,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",16.87,16.88,16.8679,-0.4496,-2.6,3270.7481,49,16.98,{"date":528,"open":529,"high":530,"low":531,"close":530,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",16.6,17.3175,16.595,0.7445,4.49,25455.7231,158,16.7235,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",16.895,16.573,-1.1442,-6.46,19688.8481,167,16.6783,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":182,"vwap":552},"2026-08-05",17.7172,-0.0365,-0.21,223.500695,17.7683,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":506,"vwap":559},"2026-08-04",17.7537,0.245,1.4,310.7481,17.5326,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",17.51,17.01,17.5087,0.4533,2.66,3973.7481,46,17.4548,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",16.57,17.275,17.0554,0.1896,1.12,1149.7481,75,16.7778,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",16.52,16.8658,0.0842,0.5,271.8731,22,16.5583,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":328,"vwap":596},"2026-07-29",17.17,16.7816,-0.8356,-4.74,934.7481,17.1045,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",17.72,17.6172,0.2393,1.38,1402.7522,44,17.6999,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":58,"vwap":614},"2026-07-27",17.34,17.3779,17.1,0.3343,1.96,589.7481,17.2297,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-24",17.02,17.0436,16.77,-0.4101,-2.35,1160.749,93,16.9555,{"date":626,"open":627,"high":18,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",16.545,17.4537,1.7348,11.04,8384.7481,159,17.4239,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":338,"vwap":641},"2026-07-22",15.65,15.7189,0.3941,2.57,684.7481,15.7687,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":471,"vwap":650},"2026-07-21",15.5,15.6001,15.3248,0.477,3.21,5876.7481,15.583,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",14.72,14.965,14.71,14.8478,0.152,1.03,4768.7481,63,14.8423,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":525,"vwap":670},"2026-07-17",15.22,14.59,14.6958,-0.172,-1.16,1784.7481,14.8789,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-16",14.52,14.8678,0.4578,3.18,415.7481,50,14.5257,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":525,"vwap":688},"2026-07-15",14.76,14.2501,14.41,-0.0507,-0.35,1807.2931,14.3814,{"date":690,"open":691,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":174,"vwap":697},"2026-07-14",14.49,14.51,14.4607,0.0862,0.6,779.3001,14.5721,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":338,"vwap":706},"2026-07-13",14.4,14.26,14.3745,-0.5955,-3.98,2022.7481,14.6571,{"date":708,"open":655,"high":709,"low":655,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-10",15.09,14.97,0.46,3.17,700,{"date":715,"open":716,"high":692,"low":716,"close":692,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":692},"2026-07-09",14.18,0.31,2.18,1300,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-08",14.11,14.43,13.98,14.2,-0.62,-4.18,2400,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",14.55,14.82,-0.88,-5.61,800,{"date":737,"open":738,"high":739,"low":673,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-06",15.36,15.7,0.26,1.68,23900,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-02",14.34,15.44,0.95,6.56,19900,{"date":751,"open":752,"high":753,"low":723,"close":691,"change":754,"percent_change":206,"volume":755,"transactions":9,"vwap":691},"2026-07-01",14.75,14.93,-0.16,6000,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-30",14.84,14.38,14.65,-0.66,-4.31,4000,{"date":765,"open":766,"high":767,"low":768,"close":64,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":64},"2026-06-29",17.27,17.35,15.25,-1.15,-6.99,4400,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":775},"2026-06-26",16.32,16.46,16.030001,0.15,0.92,2100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-25",16.76,16.95,16.22,16.31,0.53,3.36,5300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":130,"percent_change":795,"volume":166,"transactions":9,"vwap":794},"2026-06-24",15.83,15.9,15.73,15.78,4.37,{"date":797,"open":709,"high":636,"low":709,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-23",15.12,-0.78,-4.91,6200,{"date":803,"open":804,"high":784,"low":792,"close":792,"change":805,"percent_change":806,"volume":771,"transactions":9,"vwap":792},"2026-06-22",16.1,-0.19,-1.18,{"date":808,"open":809,"high":582,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-18",16.28,15.77,16.09,0.03,0.19,9100,{"date":816,"open":774,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-17",16.8,16.059999,-0.12,-0.74,21900,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":432,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-16",16.07,16.35,16.18,2.28,13400,{"date":830,"open":785,"high":785,"low":831,"close":832,"change":778,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-15",15.4,15.82,6.17,48500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":777,"percent_change":82,"volume":841,"transactions":9,"vwap":840},"2026-06-12",15.08,15.51,14.8,14.9,14300,{"date":843,"open":844,"high":845,"low":846,"close":752,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":752},"2026-06-11",13.63,14.78,13.44,1.69,12.94,16400,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-10",14.06,13.06,-1.42,-9.81,5200,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-09",14.15,14.48,0.58,4.17,147300,{"date":865,"open":866,"high":867,"low":400,"close":400,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":400},"2026-06-08",14.19,14.29,-0.33,-2.32,2300,{"date":872,"open":873,"high":845,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-05",14.69,14.17,14.23,-0.55,-3.72,18000,{"date":880,"open":881,"high":881,"low":882,"close":845,"change":224,"percent_change":883,"volume":884,"transactions":9,"vwap":845},"2026-06-04",16.16,14.62,-5.2,33600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-03",17.28,17.74,15.42,15.59,-1.7,-9.83,213300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":550,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-02",17.42,17.65,16.84,17.29,-1.2,12500,{"date":903,"open":904,"high":905,"low":906,"close":905,"change":907,"percent_change":198,"volume":908,"transactions":9,"vwap":905},"2026-06-01",17.32,17.5,16.97,-0.2,9000,{"date":910,"open":783,"high":911,"low":783,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-29",17.84,17.7,0.69,4.06,10900,{"date":917,"open":918,"high":563,"low":919,"close":563,"change":813,"percent_change":110,"volume":920,"transactions":9,"vwap":563},"2026-05-28",16.78,16.72,2800,{"date":922,"open":608,"high":608,"low":923,"close":923,"change":924,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-27",16.82,0,8800,{"date":927,"open":563,"high":928,"low":619,"close":923,"change":277,"percent_change":929,"volume":930,"transactions":9,"vwap":923},"2026-05-26",17.14,3.13,15100,{"date":932,"open":933,"high":934,"low":935,"close":785,"change":936,"percent_change":937,"volume":925,"transactions":9,"vwap":785},"2026-05-22",16,16.42,15.92,0.56,3.56,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":22,"transactions":9,"vwap":940},"2026-05-21",15.75,0.88,5.92,{"date":944,"open":682,"high":945,"low":946,"close":945,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":945},"2026-05-20",14.87,14.73,0.01,0.07,400,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":924,"percent_change":924,"volume":953,"transactions":9,"vwap":952},"2026-05-19",14.86,200,{"date":955,"open":956,"high":957,"low":958,"close":952,"change":277,"percent_change":959,"volume":166,"transactions":9,"vwap":952},"2026-05-18",14.81,14.89,14.79,3.55,{"date":961,"open":701,"high":962,"low":963,"close":962,"change":964,"percent_change":965,"volume":735,"transactions":9,"vwap":962},"2026-05-15",14.35,14.13,-0.46,-3.11,{"date":967,"open":958,"high":840,"low":958,"close":956,"change":308,"percent_change":968,"volume":969,"transactions":9,"vwap":956},"2026-05-14",-0.13,900,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":953,"transactions":9,"vwap":973},"2026-05-13",14.68,14.83,-0.107,-0.72,{"date":171,"open":798,"high":798,"low":977,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},14.937,-0.183,-1.21,156]