[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXPG":3,"homepage-market-summary":25,"stock-historical-NXPG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NXPG","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},"Leverage Shares 2X Long NXPI Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},8.09,8.07,7.905,8.1941,-0.1041,-1.27,8590,16.53,6.63,6685.739311,14.7,87,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},6686,581659.320057,-49.97,"2026-06-02",[176,179,188,199,209,218,229,239,248,257,266,275,286,296,305,315,325,335,343,354,363,373,384,392,402,411,420,430,438,446,456,464,473,480,491,500,508,519,528,538,546,555,562,569,577,585,594,603,614,624,634,643,653,662,671,680,689,698,707,716,725,732,739,746,754,762,767,775,783,792,797,804,811,819,827,834,840,848,856,862,870,879,887,894,901,908,915],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},63,8.0506,{"date":180,"open":181,"high":182,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",8.32,8.43,0.2721,3.43,3039.4366,60,8.3143,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",7.879,8.01,7.75,7.922,0.1203,1.54,3527.3136,46,7.9759,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",7.66,7.8017,7.53,0.0806,1.04,6329.3136,42,7.6099,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":207,"vwap":217},"2026-09-29",7.89,7.7,7.7211,-0.0041,-0.05,16277.6106,7.8194,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",7.6,7.85,7.59,7.7252,-0.1323,-1.68,2997.1756,36,7.6666,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",7.9,7.76,7.8575,0.5148,7.01,3713.4476,44,7.7947,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",7.4204,7.3427,-0.3275,-4.27,574.3136,25,7.4036,{"date":249,"open":232,"high":232,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",7.5,7.6702,-0.1798,-2.29,4318.3136,35,7.667,{"date":258,"open":259,"high":260,"low":259,"close":221,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",7.43,7.88,0.3261,4.33,12446.093751,68,7.5709,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":197,"vwap":274},"2026-09-21",7.33,7.5239,7.16,0.2933,4.06,4990.3136,7.3634,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",7.3,7.35,7.11,7.2306,-0.0094,-0.13,5125.3136,52,7.2113,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",6.91,7.24,6.85,0.55,8.22,2295.3136,34,7.0412,{"date":297,"open":298,"high":298,"low":21,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",7.1,6.69,-0.3744,-5.3,6732.3136,49,6.8266,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",7.04,7.118,7.0644,0.0881,1.26,1334.9516,94,7.0689,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",7.0601,7.18,6.9763,-0.7997,-10.28,4525.4506,97,7.1202,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",7.32,7.8599,7.776,0.6235,8.72,8823.7226,132,7.548,{"date":336,"open":337,"high":338,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":197,"vwap":342},"2026-09-10",6.715,7.1525,0.1996,2.87,4853.3136,7.0647,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",6.95,7.17,6.9,6.9529,-0.0197,-0.28,2324.9136,95,6.9945,{"date":355,"open":277,"high":277,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",6.925,6.9726,-0.2794,-3.85,8745.6136,114,7.2329,{"date":364,"open":365,"high":366,"low":346,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",7.2238,7.27,7.252,0.1655,2.34,3658.3136,48,7.2372,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",7.13,7.2,6.94,7.0865,-0.2203,-3.01,17599.5636,78,7.101,{"date":385,"open":345,"high":268,"low":345,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",7.3068,0.3769,5.44,12108.356153,67,7.1589,{"date":393,"open":394,"high":377,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",6.79,6.65,6.9299,-0.154,-2.17,11524.9646,135,6.7581,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",7.12,7.0839,0.0555,0.79,2781.3136,30,7.1142,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":371,"vwap":419},"2026-08-28",7.08,6.89,7.0284,-0.1132,-1.59,3635.356153,6.9678,{"date":421,"open":318,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",7.25,7.05,7.1416,0.1597,2.29,13221.5826,39,7.1498,{"date":431,"open":423,"high":423,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",6.9819,-0.1016,-1.43,719.3136,13,7.011,{"date":439,"open":270,"high":270,"low":377,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",7.0835,0.1935,2.81,1806.3136,37,7.0208,{"date":447,"open":448,"high":449,"low":450,"close":414,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",6.83,6.92,6.78,-0.2657,-3.71,3258.5076,129,6.8566,{"date":457,"open":404,"high":458,"low":307,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",7.1557,0.1477,2.11,3107.3136,40,7.0887,{"date":465,"open":289,"high":289,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",7,7.008,-0.162,-2.26,2846.3136,55,7.0776,{"date":474,"open":475,"high":475,"low":346,"close":346,"change":476,"percent_change":477,"volume":478,"transactions":333,"vwap":479},"2026-08-19",7.48,-0.1719,-2.34,1492.8456,7.2695,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",7.34,7.42,7.19,7.3419,-0.3077,-4.02,9536.9726,163,7.344,{"date":492,"open":221,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",7.97,7.6496,-0.1204,-1.55,16308.5826,82,7.9133,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":400,"vwap":507},"2026-08-14",7.56,7.77,0.06,0.78,5953.3136,7.6087,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",7.69,7.7301,7.65,7.71,-0.0211,-0.27,2068.8156,122,7.7054,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",8.06,7.7311,-0.1731,-2.19,2593.3136,143,7.9418,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":207,"vwap":537},"2026-08-11",7.92,8.04,7.83,7.9042,0.1692,2.19,1741.4366,7.9197,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":517,"vwap":545},"2026-08-10",7.9994,7.735,-0.4134,-5.07,8687.6256,7.8679,{"date":547,"open":493,"high":548,"low":493,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",8.1962,8.1484,0.4484,5.82,5188.5766,38,8.0087,{"date":556,"open":557,"high":211,"low":557,"close":212,"change":558,"percent_change":559,"volume":560,"transactions":462,"vwap":561},"2026-08-06",7.45,0.14,1.85,5129.210698,7.5496,{"date":563,"open":564,"high":564,"low":502,"close":502,"change":565,"percent_change":566,"volume":567,"transactions":207,"vwap":568},"2026-08-05",7.94,-0.44,-5.5,5413.734098,7.8946,{"date":570,"open":212,"high":14,"low":512,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",8,0.65,8.84,11890.3136,66,7.822,{"date":578,"open":579,"high":278,"low":448,"close":278,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",7.07,-0.1375,-1.84,18095.4566,140,7.114,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",8.77,7.4875,-1.2125,-13.94,13663.3136,88,8.2723,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":177,"vwap":602},"2026-07-30",8.95,8.62,8.7,0.1,1.16,19284.3136,8.7147,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",9.23,9.46,8.28,8.6,-1.29,-13.04,40841.046502,201,9.2649,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",10.11,10.19,9.89,-0.5707,-5.46,39745.3796,188,10.0409,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",10.69,10.14,10.4607,-0.0455,-0.43,2457.664502,47,10.3977,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":428,"vwap":642},"2026-07-24",10.985,10.46,10.5062,-0.62,-5.57,4292.3136,10.7813,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":444,"vwap":652},"2026-07-23",10.74,11.26,10.64,11.1262,-0.2438,-2.14,2194.6616,10.8893,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",10.72,11.37,0.42,3.84,2643.4896,33,11.0897,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":660,"vwap":670},"2026-07-21",11.22,10.89,10.95,0.53,5.09,1847.3136,10.9934,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":215,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",10.71,10.75,10.42,-0.48,1620.3816,54,10.7134,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":255,"vwap":688},"2026-07-17",9.85,10.53,10.47,-0.203,-1.9,3815.9406,9.9458,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-16",10.97,10.673,-0.787,-6.87,416.6636,50,10.8166,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":207,"vwap":706},"2026-07-15",12.19,11.091,11.46,-0.4066,-3.43,4714.7636,12.0715,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",12.05,11.8666,0.3366,2.92,1115.8626,70,12.0458,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":294,"vwap":724},"2026-07-13",11.92,11.94,11.53,-1.11,-8.78,2274.5636,11.6629,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",12.09,12.64,0.16,1.28,5300,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":667,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-09",12.74,12.91,12.48,4.44,1200,{"date":740,"open":691,"high":741,"low":691,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",11.96,11.95,1.12,10.34,8500,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":749},"2026-07-07",10.73,10.83,10.67,-0.82,-7.04,2400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":33,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-06",11.67,11.99,11.63,11.65,6.01,2500,{"date":763,"open":741,"high":741,"low":764,"close":765,"change":639,"percent_change":766,"volume":738,"transactions":9,"vwap":765},"2026-07-02",10.91,10.99,-5.34,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-01",11.66,11.72,11.61,-0.17,-1.44,1100,{"date":776,"open":777,"high":778,"low":779,"close":778,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":778},"2026-06-30",11.73,11.78,11.71,0.4,3.51,1300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-29",11.29,11.5,10.96,11.38,-0.04,-0.35,3100,{"date":793,"open":758,"high":758,"low":794,"close":794,"change":795,"percent_change":796,"volume":738,"transactions":9,"vwap":794},"2026-06-26",11.42,-1.79,-13.55,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":791,"transactions":9,"vwap":801},"2026-06-25",13.91,13.19,13.21,0.29,2.24,{"date":805,"open":436,"high":800,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-24",12.52,12.92,-0.52,-3.87,1700,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-23",14.42,13.16,13.44,-2.1,-13.51,20400,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-22",15.29,16,15.54,0.75,5.07,26700,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":131,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-18",14.37,15.14,14.79,9.72,2900,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":761,"transactions":9,"vwap":837},"2026-06-17",14.3,13.48,-0.42,-3.02,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-16",15.23,15.28,13.9,-1.2,-7.95,1500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":377,"volume":855,"transactions":9,"vwap":853},"2026-06-15",15.04,15.24,15.02,15.1,0.98,3700,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":162,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-12",13.6,14.12,1.44,1800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":758,"volume":869,"transactions":9,"vwap":867},"2026-06-11",12.98,13.96,12.79,13.92,1.45,12400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-10",13.17,13.62,12.37,12.47,-0.73,-5.53,14000,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-09",14.46,12.01,13.2,-0.71,-5.1,12100,{"date":888,"open":889,"high":889,"low":890,"close":799,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":799},"2026-06-08",14.52,13.83,0.39,2.88,16800,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",14,13.52,-2.51,-15.66,900,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":810,"transactions":9,"vwap":905},"2026-06-04",15.74,16.13,16.030001,-0.08,-0.5,{"date":909,"open":20,"high":20,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-03",15.96,16.11,-0.06,-0.37,2800,{"date":174,"open":916,"high":917,"low":918,"close":917,"change":919,"percent_change":369,"volume":920,"transactions":9,"vwap":917},15.8,16.17,15.79,0.37,6000]