[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXPX":3,"homepage-market-summary":24,"stock-historical-NXPX":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NXPX","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 NXPI Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},12.32,12.09,12.4802,-0.1602,-1.28,7660,25.55,9.96,2469.2627948555555,15.1,90,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":23,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":19,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},2469,222233.651537,-51.01,"2026-05-28",[175,178,187,195,204,213,223,233,242,251,259,266,274,283,292,301,310,318,327,336,343,354,363,372,380,390,399,406,415,422,430,439,446,455,464,474,484,491,500,510,518,526,536,546,553,563,573,582,590,599,607,617,628,636,646,655,665,674,683,691,698,705,711,717,725,731,739,747,754,761,767,775,782,791,800,808,815,823,831,839,846,855,863,869,876,884,891,900,908,914],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},64,12.2271,{"date":179,"open":180,"high":181,"low":15,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",12.61,12.8,0.4366,3.63,4394.4045,76,12.6665,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",12.0436,0.1826,1.54,2484.4045,69,12.1623,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",11.48,11.861,0.1303,1.11,1034.4045,25,11.6098,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",11.88,11.7307,-0.0054,-0.05,188.4045,22,11.8518,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",11.9965,11.69,11.7361,-0.1971,-1.65,1068.4045,33,11.7947,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",11.724,11.9332,11.7,0.789,7.08,2745.4045,45,11.8376,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",11.3,11.1442,-0.4958,-4.26,719.645351,29,11.2586,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",11.62,11.64,-0.2687,-2.26,421.674835,49,11.6194,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",11.9087,0.4977,4.36,64.4045,23,11.5524,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":221,"vwap":265},"2026-09-21",11.411,0.4437,4.05,272.4045,11.0255,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":257,"vwap":273},"2026-09-18",10.8111,10.9673,0.004,0.04,282.4045,10.8203,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":240,"vwap":282},"2026-09-17",10.665,10.97,10.9633,0.8603,8.52,453.4045,10.7479,{"date":284,"open":285,"high":285,"low":20,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",10.65,10.103,-0.5975,-5.58,576.4045,46,10.2904,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",10.605,10.7005,0.1311,1.24,293.5045,26,10.6699,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",10.75,10.5694,-1.1953,-10.16,1598.4045,51,10.8102,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",11.7647,0.9378,8.66,439.4045,37,11.6788,{"date":319,"open":320,"high":321,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",10.2,10.8269,0.3104,2.95,1814.3001,57,10.4247,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",10.83,10.5165,-0.0281,-0.27,449.958894,36,10.6691,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":308,"vwap":342},"2026-09-08",10.5446,-0.436,-3.97,623.3053,11.1545,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",10.96,11.01,10.93,10.9806,0.2722,2.54,1567.3053,35,10.958,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":352,"vwap":362},"2026-09-03",10.82,10.85,10.7084,-0.335,-3.03,1278.3053,10.876,{"date":364,"open":365,"high":366,"low":345,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",11.02,11.0434,0.5732,5.47,710.3053,32,10.9811,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":257,"vwap":379},"2026-09-01",10.15,10.4702,-0.2341,-2.19,137.3053,10.1768,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",10.66,10.73,10.7043,0.0866,0.82,1258.4053,50,10.6399,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":395,"percent_change":396,"volume":397,"transactions":249,"vwap":398},"2026-08-28",10.52,10.6177,10.43,-0.165,-1.53,1746.493824,10.4703,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":352,"vwap":405},"2026-08-27",10.7827,0.2389,2.27,452.2483,10.8174,{"date":407,"open":392,"high":408,"low":392,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",10.575,10.5438,-0.151,-1.41,878.3053,48,10.5997,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":388,"vwap":421},"2026-08-25",10.6948,0.1941,1.85,640.631773,10.6825,{"date":423,"open":320,"high":424,"low":320,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",10.5007,-0.2978,-2.76,1486.251145,55,10.4332,{"date":431,"open":432,"high":433,"low":434,"close":433,"change":435,"percent_change":436,"volume":437,"transactions":370,"vwap":438},"2026-08-21",10.69,10.7985,10.59,0.2315,2.19,714.3053,10.6463,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":334,"vwap":445},"2026-08-20",10.567,-0.2417,-2.24,385.3053,10.6875,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",10.91,10.8087,-0.2641,-2.39,2130.607169,59,10.9465,{"date":456,"open":345,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-18",11.0728,10.7,-0.4632,-4.02,2681.502716,77,10.7643,{"date":465,"open":466,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",11.75,11.99,11.536,-0.1595,-1.36,5682.40813,113,11.8286,{"date":475,"open":476,"high":477,"low":478,"close":477,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",11.6,11.6955,11.5117,0.2356,2.06,2496.3053,61,11.5543,{"date":485,"open":476,"high":476,"low":486,"close":486,"change":487,"percent_change":219,"volume":488,"transactions":489,"vwap":490},"2026-08-13",11.4599,-0.1921,356.3873,30,11.6385,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",11.865,11.652,-0.2585,-2.17,1080.3053,24,11.8929,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",12.36,11.72,11.9105,0.2654,2.28,1129.3053,28,12.095,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":257,"vwap":517},"2026-08-10",11.71,11.6451,-0.627,-5.11,618.3053,11.8475,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":508,"vwap":525},"2026-08-07",11.93,12.2721,0.7093,6.13,629.3053,12.0545,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",11.78,11.82,11.5628,0.089,0.78,2039.8053,40,11.6844,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",11.43,11.52,11.4738,-0.6018,-4.98,1833.3053,58,11.5276,{"date":547,"open":244,"high":548,"low":244,"close":548,"change":549,"percent_change":216,"volume":550,"transactions":551,"vwap":552},"2026-08-04",12.0756,1.2636,4430.3053,62,11.8328,{"date":554,"open":555,"high":556,"low":557,"close":556,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",10.8,10.812,10.3201,-0.6096,-5.34,3310.3053,56,10.5255,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",12.62,12.89,11.4216,-1.5917,-12.23,3702.4053,82,12.2738,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":388,"vwap":581},"2026-07-30",13.26,13.4899,13.0133,1.4433,12.47,3094.9053,13.1605,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":249,"vwap":589},"2026-07-29",14.09,11.57,-3.2923,-22.15,4245.3053,12.6889,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":453,"vwap":598},"2026-07-28",15.17,15.23,14.8623,-0.9377,-5.93,3886.3053,13.5601,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":161,"volume":605,"transactions":334,"vwap":606},"2026-07-27",15.22,15.81,15.8,0.0314,1875.3053,15.6918,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":221,"vwap":616},"2026-07-24",15.93,16,15.71,15.7686,-0.9285,-5.56,1082.5083,15.8393,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",15.89,16.91,15.88,16.6971,-0.3601,-2.11,1782.5364,42,16.2492,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":561,"vwap":635},"2026-07-22",16.5,17.0572,0.7219,4.42,1848.3053,16.6239,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",16.34,16.15,16.3353,0.7014,4.49,3857.5053,71,16.2475,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",16.11,15.6339,-0.058,-0.37,942.3053,39,15.9936,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-17",14.84,16.075,15.6919,-0.3026,-1.89,1562.6053,38,15.7794,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":316,"vwap":673},"2026-07-16",16.2,15.7216,15.9945,-1.153,-6.72,900.3053,16.0034,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":388,"vwap":682},"2026-07-15",17.45,16.58,17.1475,-0.6236,-3.51,749.7753,17.1705,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":334,"vwap":690},"2026-07-14",17.61,17.7711,0.6817,3.99,708.3053,17.6788,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":202,"vwap":697},"2026-07-13",17.0894,-1.8206,-9.63,437.3053,17.7824,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-10",18.81,18.91,0.23,1.23,700,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":532,"percent_change":255,"volume":710,"transactions":9,"vwap":709},"2026-07-09",18.96,19.08,18.68,1900,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":191,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-08",16.84,17.9,9.41,15000,{"date":718,"open":648,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-07",16.38,16.059999,16.36,-1.09,-6.25,2600,{"date":726,"open":727,"high":727,"low":676,"close":676,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":676},"2026-07-06",17.81,1.03,6.27,600,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-02",17.35,16.1,16.42,-1.14,-6.49,1100,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-01",16.87,17.59,17.56,-1.77,-9.16,3200,{"date":748,"open":749,"high":750,"low":676,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-30",17.48,19.33,2.17,12.65,3000,{"date":755,"open":756,"high":757,"low":719,"close":758,"change":759,"percent_change":167,"volume":760,"transactions":9,"vwap":758},"2026-06-29",17.17,17.25,17.16,0.17,3300,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":426,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-26",18.64,16.99,-13.97,5500,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-25",19.87,20.22,19.75,0.46,2.38,2400,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":704,"transactions":9,"vwap":779},"2026-06-24",19.99,18.71,19.29,-0.86,-4.27,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-23",20.54,20.57,19.69,20.15,-3.23,-13.82,2100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-22",23.47,23.76,22.84,23.38,1.3,5.89,4100,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-18",21.91,22.63,22.08,1.97,9.8,3700,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",21.36,20.11,-0.61,-2.94,1400,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-16",22.52,22.82,20.72,-1.75,-7.79,1500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":807,"transactions":9,"vwap":828},"2026-06-15",22.86,22.89,22.4,22.47,1.41,6.7,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":834},"2026-06-12",20.56,21.059999,20.34,0.36,1.74,1600,{"date":840,"open":841,"high":842,"low":843,"close":842,"change":436,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-11",19.81,20.7,19.22,11.83,2500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-10",19.55,19.68,18.36,18.51,-1.34,-6.75,5400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":80,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-09",21.11,21.43,17.93,19.85,-3.87,4900,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":95,"percent_change":868,"volume":790,"transactions":9,"vwap":867},"2026-06-08",21.4,21.56,20.65,2.79,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",22.2,20.09,-3.86,-16.12,6600,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-04",23.1,24.33,23.95,0.12,0.5,5700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":135,"percent_change":411,"volume":890,"transactions":9,"vwap":889},"2026-06-03",23.61,24.57,23.44,23.83,13300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-02",24.09,24.35,23.36,24.17,1.93,8.68,18500,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-01",22.57,22.68,22.24,-1.59,-6.67,4200,{"date":909,"open":910,"high":911,"low":889,"close":889,"change":912,"percent_change":913,"volume":845,"transactions":9,"vwap":889},"2026-05-29",25.16,25.5,-1.32,-5.25,{"date":173,"open":915,"high":19,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},25.26,25.15,-0.11,-0.44,500]