[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYPG":3,"homepage-market-summary":31,"stock-historical-HYPG":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"HYPG","2026-10-02",{"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},"Grayscale Hyperliquid Staking ETF Common Units of fractional undivided beneficial interest","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Stamford, CT",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.3173,0.404556,"Monthly",{"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},30.71,32.25,32.43,30.48,31.09,-0.38,-1.22,224345.981484,34.33,18.47,103402.98951334118,77.2,85,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":12,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":30,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":18,"start_date":179,"end_date":5},103403,8789254.108634,18.21,"2026-06-03",[181,184,194,204,213,224,235,246,257,267,277,288,298,309,319,330,341,351,360,371,382,393,404,414,424,435,445,456,466,476,487,497,508,519,530,539,549,560,571,582,591,601,611,621,632,642,652,662,673,684,695,706,716,726,737,748,759,769,780,791,800,809,818,827,835,844,853,862,869,877,886,895,904,913,920,929,935,944,952,961,970,979,988,997,1006],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":182,"vwap":183},760,31.9154,{"date":185,"open":186,"high":187,"low":188,"close":22,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",31.39,31.62,30.77,-0.29,-0.92,42522.725418,361,31.2624,{"date":195,"open":188,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",32.22,29.92,31.38,1.2182,4.04,61236.225534,592,31.3807,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",31.36,30.1618,-0.8692,-2.8,35263.561621,438,30.7907,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",31.74,31.78,30.83,31.031,-1.3978,-4.31,71079.335045,625,31.3727,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",32.89,32.9,32.021,32.4288,-1.0132,-3.03,53275.002595,430,32.4628,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",32.78,33.54,32.39,33.442,0.2876,0.87,30894.271635,360,32.8781,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",33.76,33.915,32.49,33.1544,-0.9756,-2.86,77358.140833,586,33.1231,{"date":258,"open":259,"high":26,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",33.61,33.25,34.13,1.1055,3.35,104146.556242,719,33.9435,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",33.77,32.705,33.0245,0.3045,0.93,111900.615095,745,33.1989,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",32.31,32.73,32,32.72,3.23,10.95,95592.745474,709,32.3529,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":286,"vwap":297},"2026-09-17",28.84,29.575,28.69,29.49,1.6921,6.09,123628.371808,29.1513,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",27.6,28.385,27.29,27.7979,0.4936,1.81,97117.583145,547,27.7193,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",28.15,26.63,27.3043,-1.4557,-5.06,139682.701397,820,27.3898,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",28.25,28.999,28.09,28.76,0.175,0.61,65112.698145,540,28.4997,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",28.6436,29.55,28.28,28.585,0.265,0.94,69205.774385,620,29.0215,{"date":342,"open":343,"high":324,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",28.66,27.93,28.32,-1.6917,-5.64,51762.8185,496,28.4313,{"date":352,"open":18,"high":353,"low":354,"close":355,"change":356,"percent_change":67,"volume":357,"transactions":358,"vwap":359},"2026-09-09",30.8099,29.725,30.0117,0.2673,51107.146479,368,30.312,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",29.22,30,28.94,29.7444,-0.3019,-1,121900.796688,618,29.4696,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",30.25,30.36,29.57,30.0463,-0.3237,-1.07,85446.910936,549,30.0856,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",29.21,30.47,29.19,30.37,1.6883,5.89,130503.3773,661,29.7046,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",28.8312,29,28.53,28.6817,-0.5872,-2.01,27438.1316,278,28.8078,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":265,"vwap":413},"2026-09-01",29.59,29.88,28.541,29.2689,-0.3921,-1.32,113150.671722,29.1378,{"date":415,"open":416,"high":363,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",28.8,28.545,29.661,1.4134,5,98957.314644,665,29.3781,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",29.78,30.16,27.8,28.2476,-1.8724,-6.22,198048.1558,1008,28.9246,{"date":436,"open":437,"high":18,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",29.2,29.1,30.12,1.37,4.77,296312.722638,1372,30.0394,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",28.72,29.15,28.2081,28.75,-0.22,-0.76,93295.054722,516,28.7149,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",27.98,29.48,28.97,1.47,5.35,158066.133559,875,28.8762,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",28.49,27.27,27.5,0.9552,3.6,154959.41523,805,27.8654,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",27.26,27.52,26.26,26.5448,0.8148,3.17,127707.016486,716,26.9531,{"date":488,"open":489,"high":480,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",25.39,25.25,25.73,0.9377,3.78,104115.149277,554,25.777,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",20.99,25.6,20.77,24.7923,3.9323,18.85,527877.900436,1811,23.6272,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",21.01,21.05,20.63,20.86,-0.03,-0.14,23651.883052,185,20.8377,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",20.98,21.0595,20.8,20.89,1.23,6.26,39029.86568,228,20.8928,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",19.87,19.66,-0.7,-3.44,19771.2316,147,19.7478,{"date":540,"open":541,"high":512,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",20.4,20.32,20.36,0.4532,2.28,57203.504557,243,20.4451,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",19.79,20.09,19.68,19.9068,0.5977,3.1,28027.599809,160,19.8574,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",19.46,19.49,19,19.3091,-0.3885,-1.97,143319.106687,416,19.1648,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",19.39,19.72,19.175,19.6976,0.375,1.94,85483.040326,277,19.4493,{"date":583,"open":584,"high":584,"low":564,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",20.05,19.3226,-0.5232,-2.64,49217.2995,273,19.5497,{"date":592,"open":573,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",19.9438,19.33,19.8458,-0.4442,-2.19,100922.815259,396,19.4409,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",20.07,20.506,20.29,0.62,3.15,197163.108676,477,20.2797,{"date":612,"open":553,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",19.7299,19.4801,19.67,0.3561,1.84,109902.624023,343,19.611,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",18.79,19.429,18.75,19.3139,0.8161,4.41,204586.96144,383,19.1994,{"date":633,"open":634,"high":635,"low":27,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",19.53,19.56,18.4978,-1.0966,-5.6,128883.4189,572,19.1069,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",18.82,19.6187,19.5944,0.7544,4,37685.446,199,19.3082,{"date":653,"open":654,"high":655,"low":644,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",19.5,19.57,18.84,-0.75,-3.83,12335.259,188,19.2431,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",19.12,19.7,19.05,19.59,-0.6404,-3.17,56916.983795,449,19.2695,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",21.04,21.17,19.95,20.2304,-0.319,-1.55,22878.7315,259,20.4424,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",20.65,20.92,20.52,20.5494,0.0569,0.28,39406.661334,193,20.7881,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",21.13,21.215,20.41,20.4925,-0.4265,-2.04,29092.418253,215,20.8666,{"date":707,"open":512,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",21.1608,20.345,20.919,-0.4556,-2.13,158683.860619,855,20.7105,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",22.22,21.27,21.3746,-0.5919,-2.69,55696.280429,323,21.721,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",21.65,22.11,21.54,21.9665,0.6647,3.12,42424.494892,286,21.8837,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-17",21.16,21.5193,20.94,21.3018,-0.74,-3.36,53159.4751,394,21.1759,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-16",23.32,23.37,21.9,22.0418,-1.6412,-6.93,68933.532192,375,22.5543,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",24.3432,24.379,23.683,0.603,2.61,43483.289193,350,24.131,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",23.07,23.25,22.8,23.08,0.564,2.5,108046.833309,545,23.0838,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",22.69,22.7414,22.38,22.516,-1.304,-5.47,55337.377636,488,22.6815,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",24.34,24.43,23.75,23.82,0.15,0.63,51000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",23.85,24.17,23.66,23.67,-0.13,-0.55,31100,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",23.91,24.16,23.63,23.8,-1.01,-4.07,118200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",25.35,25.82,24.56,24.81,-0.52,-2.05,200400,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",24.36,25.4,25.33,1.87,7.97,414800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",23.17,23.84,22.99,23.46,1.15,5.15,270500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",22.33,23.02,22.24,22.31,-0.84,-3.63,55600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",23.049999,23.26,22.83,23.15,-0.51,-2.16,32100,{"date":863,"open":864,"high":865,"low":784,"close":804,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":804},"2026-06-29",22.66,23.7,0.69,3,54800,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",21.84,23.1,22.97,0.57,2.54,55200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",21.96,22.44,21.07,22.4,0.96,4.48,18500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",21.53,21.58,20.85,21.44,-0.54,-2.46,98100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",22.3,22.48,21.88,21.98,-1.88,-7.88,33200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",24.39,24.55,23.62,23.86,-0.31,-1.28,35100,{"date":914,"open":915,"high":915,"low":916,"close":803,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":803},"2026-06-18",25.41,23.55,-1.33,-5.22,80000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",25.27,27.08,25.15,25.5,-0.1,-0.39,250500,{"date":930,"open":931,"high":932,"low":925,"close":500,"change":617,"percent_change":933,"volume":934,"transactions":9,"vwap":500},"2026-06-16",26.68,27,7.74,220900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",24.07,24.59,23.61,23.76,2.27,10.56,305400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":160,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-12",21.36,22.040001,20.95,21.49,3.57,70000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",19.88,21.059999,19.85,20.75,1.67,8.75,50400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",19.94,20.58,18.99,19.08,-1.61,-7.78,71500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-09",21.55,21.74,20.5,20.69,-1.84,-8.17,82200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-08",22.73,23.29,22.45,22.53,1.75,8.42,144200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",22.1,22.2,20.1,20.78,-2.73,-11.61,89900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",23.28,24.38,23.18,23.51,-2.47,-9.51,113900,{"date":179,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},25.96,26.8,25.45,25.98,0.02,0.08,127500]