[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCHU":3,"homepage-market-summary":26,"stock-historical-MCHU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MCHU","2026-10-05",{"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},"Tradr 2X Long MCHP 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},15.58,15.155,15.605,15.07,15.4574,0.1226,0.79,1939,27.59,11.3799,5323.643372455555,25.9,90,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},5324,479127.903521,-36.64,"2026-05-28",[177,180,189,197,206,216,226,236,245,254,263,272,281,291,299,308,316,326,335,345,353,361,371,380,387,397,406,415,423,433,441,450,459,469,479,487,496,506,514,524,533,544,555,565,574,582,592,600,608,617,626,635,646,656,666,675,684,694,704,713,723,730,738,744,752,758,766,773,781,789,798,803,810,819,827,834,842,850,858,865,873,882,891,899,907,915,922,931,939,947],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},37,15.4505,{"date":181,"open":182,"high":183,"low":17,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",15.75,16.09,0.9822,6.79,9215.0635,58,15.6722,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",14.4752,0.2595,1.83,119.4355,22,14.2943,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",14.81,14.2157,-0.2963,-2.04,1160.0245,47,14.4758,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",14.785,15,14.512,0.2903,2.04,7640.050188,78,14.8229,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",13.62,14.25,14.2217,-0.2383,-1.65,4805.0815,85,13.7921,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",14.54,14.58,14.46,1.3423,10.23,4608.0635,62,14.4782,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":195,"vwap":244},"2026-09-24",13.04,13.1177,12.99,-0.2657,-1.99,1264.0635,13.0158,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",13.21,13.3834,-0.1614,-1.19,827.0635,23,13.2169,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",13.25,13.5448,0.2748,2.07,2181.0635,39,13.3689,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",12.68,13.27,0.6278,4.97,816.0635,26,12.9198,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",12.06,12.6422,0.7783,6.56,1352.0635,24,12.2731,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",12.1,11.81,11.8639,0.4786,4.2,1698.0635,30,12.0099,{"date":292,"open":22,"high":293,"low":22,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",11.3853,-0.637,-5.3,552.0635,20,11.4255,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",11.9,12.0223,-0.0654,-0.54,6463.0635,86,11.9632,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",12.0877,-0.9354,-7.18,924,28,11.8212,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",12.9,13.0231,12.89,0.8706,7.16,1368,42,12.9232,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",12.43,12.1525,-0.4583,-3.63,1682.1298,56,12.3287,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",12.72,12.7202,12.6108,-0.1189,-0.93,1554,46,12.7418,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",12.7297,-0.3437,-2.63,401,34,12.7505,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",13.0734,0.3872,3.05,837,38,12.9486,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":351,"vwap":370},"2026-09-03",12.63,12.71,12.62,12.6862,0.0977,0.78,1057,12.6144,{"date":372,"open":373,"high":374,"low":328,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",12.46,12.5885,0.4624,3.81,2445,118,12.4382,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":343,"vwap":386},"2026-09-01",12.1261,-0.7369,-5.73,836,12.2723,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",12.69,12.91,12.863,0.159,1.25,1229.1,57,12.8373,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",14.4,12.704,-0.8313,-6.14,3632,89,13.3705,{"date":407,"open":408,"high":409,"low":410,"close":409,"change":411,"percent_change":412,"volume":413,"transactions":261,"vwap":414},"2026-08-27",13.34,13.5353,13.31,0.5108,3.92,1082.407554,13.3191,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":351,"vwap":422},"2026-08-26",12.92,13.0245,0.1179,0.91,657.462554,12.9398,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",13.79,12.8783,12.9066,-0.2439,-1.85,1550.53844,48,13.0867,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":289,"vwap":440},"2026-08-24",13.015,13.1505,-0.521,-3.81,587.082595,13.0261,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",13.645,13.6715,0.1003,0.74,400,10,13.6451,{"date":451,"open":425,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",13.8,13.5712,-0.4713,-3.36,884,32,13.8785,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",14.87,14.95,14.0425,-0.3465,-2.41,1620.666,41,14.8237,{"date":470,"open":471,"high":472,"low":473,"close":472,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",13.75,14.389,13.695,-0.8949,-5.86,1674,33,13.7617,{"date":480,"open":462,"high":481,"low":462,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",15.2839,0.4581,3.09,599,53,15.2806,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",14.19,14.8258,0.3858,2.67,4596,102,14.4743,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",14.98,15.1,14.44,-0.5168,-3.46,5601,136,14.9336,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":477,"vwap":513},"2026-08-12",15.345,14.9568,-0.6614,-4.23,1934,15.3765,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",16.11,16.5,15.6182,-0.1965,-1.24,5595,63,15.8947,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":343,"vwap":532},"2026-08-10",17.54,15.71,15.8147,-1.2283,-7.21,9027.088,16.1475,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",15.9,17.2,15.88,17.043,3.5379,26.2,11173.822664,138,16.7244,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",14.9,15.18,13.45,13.5051,-1.2044,-8.19,19750.518113,130,15.2819,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",15.5,14.41,14.7095,-1.0803,-6.84,8528.518113,69,14.7777,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":234,"vwap":573},"2026-08-04",15.13,15.7898,15.01,2.0013,14.51,4686,15.159,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":314,"vwap":581},"2026-08-03",12.96,13.7885,0.2917,2.16,1837,13.52,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",14.28,14.7,13.4968,-0.2632,-1.91,4543,66,14.0479,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":393,"percent_change":597,"volume":598,"transactions":234,"vwap":599},"2026-07-30",13.07,13.89,13.76,9.99,6701,13.5198,{"date":601,"open":218,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":187,"vwap":607},"2026-07-29",13.84,12.51,-1.9,-13.19,5041.04,13.1318,{"date":609,"open":610,"high":611,"low":612,"close":558,"change":613,"percent_change":438,"volume":614,"transactions":615,"vwap":616},"2026-07-28",14.11,14.59,13.7,-0.57,6004,51,14.1177,{"date":618,"open":619,"high":620,"low":498,"close":498,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",15.36,15.395,-0.36,-2.35,1048,21,15.232,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":279,"vwap":634},"2026-07-24",15.67,15.15,15.34,-0.96,-5.89,3090,15.2868,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",16.18,17.01,15.92,16.3,-1.6,-8.94,4360.667,87,16.3218,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",16.13,18.01,17.9,0.69,4.01,2665,27,17.6081,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",17.06,17.21,16.77,1.1,6.83,3087,25,16.9462,{"date":667,"open":668,"high":668,"low":669,"close":516,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",16.66,16.08,-0.17,-1.04,4666,36,16.4424,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":654,"vwap":683},"2026-07-17",15.22,16.36,16.28,-0.31,-1.87,1880,16.0231,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":467,"vwap":693},"2026-07-16",17.09,17.59,16.33,16.59,-1.96,-10.57,2480.636,17.0412,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-15",19.08,17.4601,18.55,-0.38,-2.01,6068,52,17.8048,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":662,"volume":710,"transactions":711,"vwap":712},"2026-07-14",18.85,19.11,18.93,1.21,4523,45,18.9716,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-13",18.4,18.48,17.72,-1.93,-9.82,3881,49,18.6055,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":163,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-10",19.27,19.75,19.65,1.03,3300,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":661,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-09",19.9,20.31,19.29,19.45,5.99,1100,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":102,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-08",17.53,18.35,4.14,1400,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-07-07",17.4,17.62,17.030001,-1.66,-8.61,3900,{"date":753,"open":735,"high":754,"low":755,"close":756,"change":132,"percent_change":757,"volume":170,"transactions":9,"vwap":756},"2026-07-06",19.82,19.25,19.28,7.29,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",19.35,17.57,17.97,-1.98,-9.92,4100,{"date":767,"open":733,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",20.45,19.95,-1.15,-5.45,1800,{"date":774,"open":775,"high":776,"low":777,"close":776,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":776},"2026-06-30",19.85,21.1,19.84,1.51,7.71,3200,{"date":782,"open":755,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",20.049999,18.49,19.59,-0.12,-0.61,2500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-26",19.6,19.89,19.2,19.71,-2.53,-11.38,5700,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":153,"percent_change":802,"volume":751,"transactions":9,"vwap":801},"2026-06-25",23.92,22.24,3.11,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",22.17,21.57,-0.55,-2.49,1700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-23",24.35,24.72,21.68,22.12,-4.85,-17.98,15500,{"date":820,"open":821,"high":21,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-22",26.88,26.5,26.97,1.2,4.66,11500,{"date":828,"open":664,"high":829,"low":664,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-18",25.87,25.77,2.75,11.95,15600,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-17",24.32,24.66,23.02,-0.75,-3.16,5300,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-16",25.64,26.99,23.77,-2.46,-9.38,16600,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-15",25.46,26.33,26.23,2.57,10.86,9500,{"date":859,"open":860,"high":861,"low":862,"close":861,"change":728,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-12",22.43,23.66,22.39,4.55,7300,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":868},"2026-06-11",21.38,22.63,20.75,2.41,11.92,4800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-10",21.21,21.49,20.11,20.22,-1.45,-6.69,3800,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-09",22.86,23.049999,19.54,21.67,-0.22,-1.01,6400,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-08",21.77,22.34,21.89,1.35,6.57,6900,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",22.97,23.22,20.54,-3.85,-15.79,6500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":889,"volume":914,"transactions":9,"vwap":912},"2026-06-04",25.19,26.1,24.38,24.39,-0.25,36400,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":671,"volume":921,"transactions":9,"vwap":919},"2026-06-03",25.14,23.55,24.64,-0.26,17600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-02",25.7,25.8,23.7,24.9,2.8,12.67,61300,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-01",21.98,22.36,22.1,-1.75,-7.34,12300,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-29",24.6,25.59,23.85,-0.74,-3.01,5400,{"date":175,"open":948,"high":942,"low":948,"close":949,"change":950,"percent_change":951,"volume":447,"transactions":9,"vwap":949},24.36,24.59,0.23,0.94]