[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STXU":3,"homepage-market-summary":26,"stock-historical-STXU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"STXU","2026-10-07",{"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 STX 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},10.37,9.81,10.42,9.6826,10.33,0.04,0.39,699074.731758,26.34,8.7,103581.82409855339,9.5,103,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"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},103582,10668927.882151,-26.24,"2026-05-12",[177,180,190,200,211,221,232,243,254,265,276,287,297,308,319,329,340,350,361,371,382,393,402,411,420,431,441,450,460,468,476,486,496,505,515,526,537,547,558,567,578,588,598,608,618,628,634,644,654,663,673,682,692,702,713,723,734,742,750,760,768,778,788,797,806,812,818,824,833,842,851,858,867,875,883,891,900,908,917,926,933,941,948,955,961,968,977,986,994,1002,1010,1017,1024,1031,1037,1044,1049,1056,1062,1069,1075,1081,1086],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},2730,10.0845,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",11.75,11.98,10.11,-2.3,-18.21,1678792.635168,8138,10.5861,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",12.285,13.035,12.63,1.08,9.35,620619.004427,2623,12.5844,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",10.89,11.7,9.9,11.55,-3.03,-20.78,1571177.128518,6905,10.9927,{"date":212,"open":213,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",13.55,14.58,13,0.71,5.12,47446.777788,296,14.1204,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",13.7438,13.98,13.48,13.87,0.31,2.29,45002.7475,218,13.6888,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",14.5,14.54,13.27,13.56,-0.28,-2.02,64036.990708,310,13.599,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",13.49,14.2,12.4,13.84,0.06,0.44,42143.9749,324,13.573,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",13.72,13.8987,13.42,13.78,0.3525,2.63,29655.250715,256,13.7351,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",13.38,14.02,13.211,13.4275,-0.5275,-3.78,37996.722483,277,13.5896,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",13.54,14.0274,12.8671,13.955,0.185,1.34,58296.5219,304,13.5798,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",12.28,14.3051,13.77,1.13,8.94,78380.815676,552,13.5611,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",13.01,13.58,12.225,12.64,0.54,4.46,42901.447618,341,12.675,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",10.85,12.46,10.76,12.1,1.48,13.94,61215.532369,442,11.692,{"date":320,"open":202,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",10.95,10.19,10.62,0.55,5.46,57201.839337,346,10.549,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",10.111,10.51,9.8907,10.07,0.24,2.44,41934.29061,276,10.1866,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",10.5,9.525,9.83,-0.94,-8.73,53363.623022,533,9.9173,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",9.98,11.08,9.8503,10.77,-0.71,-6.18,58162.716725,457,10.5157,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",12.45,11.09,11.48,-0.9,-7.27,56306.661461,512,11.4791,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",12.22,12.87,12,12.38,-0.715,-5.46,19718.8729,297,12.4722,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",13.45,14,13.08,13.095,-0.465,-3.43,29871.9329,267,13.5774,{"date":394,"open":395,"high":396,"low":397,"close":237,"change":398,"percent_change":399,"volume":400,"transactions":369,"vwap":401},"2026-09-08",12.79,14.2499,12.4527,1.49,12.34,65571.2369,13.2163,{"date":403,"open":404,"high":405,"low":353,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",11.39,12.07,1.3983,13.1,85831.734935,477,11.8436,{"date":412,"open":332,"high":413,"low":14,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",10.9194,10.6717,-0.3037,-2.77,75064.6579,410,10.5857,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",11.5,11.63,10.3948,10.9754,-0.2571,-2.29,45877.7319,381,10.8907,{"date":432,"open":433,"high":434,"low":364,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",11.26,11.65,11.2325,-0.3275,-2.83,17391.4609,253,11.2918,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":158,"volume":447,"transactions":448,"vwap":449},"2026-08-31",11.66,11.02,11.56,-0.0291,19040.9479,188,11.4116,{"date":451,"open":452,"high":453,"low":422,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",11.8,12.29,11.5891,-0.5109,-4.22,37936.9349,291,11.8649,{"date":461,"open":462,"high":462,"low":463,"close":313,"change":464,"percent_change":158,"volume":465,"transactions":466,"vwap":467},"2026-08-27",12.609,11.4,-0.03,63303.5366,393,11.9279,{"date":469,"open":470,"high":373,"low":470,"close":471,"change":216,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",11.42,12.13,6.22,32665.4306,319,12.0385,{"date":477,"open":478,"high":479,"low":480,"close":470,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",11.06,11.49,10.97,0.69,6.43,42340.523143,326,11.254,{"date":487,"open":422,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",11.51,10.18,10.73,-1.57,-12.76,80292.9436,485,10.8616,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":117,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",12.68,11.905,12.3,-0.97,26252.0526,323,12.3299,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":304,"volume":512,"transactions":513,"vwap":514},"2026-08-20",11.88,12.86,11.8124,12.42,0.53,48871.868136,367,12.4335,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",14.16,14.33,11.7739,11.89,-2.15,-15.31,69055.9626,776,12.5909,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",15.16,15.88,13.9,14.04,-3.16,-18.37,72862.659,669,14.6091,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":481,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",17.39,17.79,16.76,17.2,4.18,96799.207712,538,17.235,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",15.52,17,14.84,16.51,1.73,11.71,146995.296315,1313,16.1576,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":344,"volume":564,"transactions":565,"vwap":566},"2026-08-13",13.35,15.2,14.78,1.3226,51068.596582,573,14.4976,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",12.94,13.815,12.7628,13.4574,1.6274,13.76,33557.606197,360,13.3802,{"date":579,"open":580,"high":183,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",11.4652,11.455,11.83,0.46,4.05,33622.4386,265,11.8039,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":112,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",11.15,11.835,11,11.37,-2.74,27100.5716,259,11.5035,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",13.34,10.115,11.69,-1.1,-8.6,160924.252352,1829,11.1981,{"date":609,"open":610,"high":611,"low":612,"close":395,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",10.78,13.39,10.44,0.36,2.9,77036.911017,548,12.5557,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":158,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",12.75,13.7866,12.4135,12.43,-1.97,76810.389407,598,12.9439,{"date":629,"open":213,"high":213,"low":623,"close":498,"change":19,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",3.17,52108.5516,464,13.0521,{"date":635,"open":636,"high":637,"low":638,"close":453,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",11.62,12.53,10.93,-0.63,-4.88,62982.4216,690,11.8338,{"date":645,"open":234,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",14.95,12.54,12.92,-0.05,-0.39,144660.13233,961,13.5242,{"date":655,"open":560,"high":246,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",12.2632,12.97,2.21,20.54,245467.1109,1159,12.9042,{"date":664,"open":665,"high":666,"low":667,"close":312,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",11.03,11.8299,10.02,0.66,6.53,223145.036231,1127,10.9413,{"date":674,"open":675,"high":675,"low":22,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",10.92,10.1,-2.05,-16.87,220627.849465,1449,10.2817,{"date":683,"open":215,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",13.66,11.0001,12.15,-1.08,-8.16,74141.5636,415,11.9464,{"date":693,"open":315,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",14.57,12.7,13.23,-2.28,-14.7,25311.530003,313,13.7985,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",14.79,16.01,14.74,15.51,0.3,1.97,50791.6466,402,15.5224,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",13.44,15.44,15.21,0.57,3.89,43682.9176,411,14.7906,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",13.59,14.75,13.46,14.64,2.66,22.2,61164.676681,547,14.2231,{"date":735,"open":736,"high":737,"low":738,"close":183,"change":69,"percent_change":739,"volume":740,"transactions":503,"vwap":741},"2026-07-20",12.44,12.6901,11.82,4.08,37249.863178,12.2653,{"date":743,"open":24,"high":744,"low":745,"close":488,"change":746,"percent_change":610,"volume":747,"transactions":748,"vwap":749},"2026-07-17",12.05,9.18,1.12,72633.719618,455,10.4161,{"date":751,"open":752,"high":738,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",11.34,10.15,10.39,-2.58,-19.89,38290.337652,499,10.8669,{"date":761,"open":726,"high":762,"low":434,"close":657,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-15",15,-1.7,-11.59,61788.916356,761,12.8736,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":327,"vwap":777},"2026-07-14",15.29,15.37,14.35,14.67,0.62,4.41,62652.842258,14.6438,{"date":779,"open":780,"high":781,"low":600,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",14.1,14.4,14.05,-1.74,-11.02,26353.5966,325,13.8846,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",14.62,16.25,14.55,15.79,0.7,4.64,35200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",16.030001,16.5,15.01,15.09,1.05,7.48,54300,{"date":807,"open":808,"high":809,"low":808,"close":531,"change":107,"percent_change":810,"volume":811,"transactions":9,"vwap":531},"2026-07-08",12.33,14.14,7.92,32800,{"date":813,"open":215,"high":814,"low":452,"close":299,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":299},"2026-07-07",13.25,-1.47,-10.15,31500,{"date":819,"open":246,"high":820,"low":226,"close":821,"change":822,"percent_change":498,"volume":823,"transactions":9,"vwap":821},"2026-07-06",14.97,14.48,1.63,51400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",15.65,16.34,12.17,12.85,-3.62,-21.98,89700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",15.95,17.09,15.28,16.47,-1.76,-9.65,45500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-30",18.3,19.44,17.26,18.23,-0.07,-0.38,96900,{"date":852,"open":853,"high":854,"low":770,"close":844,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":844},"2026-06-29",16.2,18.99,2.31,14.45,92700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-26",19.040001,19.23,15.57,15.99,-5.18,-24.47,111100,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",24.32,20.25,21.17,1.42,7.19,82000,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",21.54,18.27,19.75,-2.06,-9.45,90900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":755,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-23",19.74,21.93,19.030001,21.81,-10.58,91500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-22",24.35,25.58,23.25,24.39,1.25,5.4,158300,{"date":901,"open":902,"high":21,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",25.95,22.63,23.14,0.14,0.61,124300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",22.4,24.15,22.39,23,1.36,6.28,124500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-16",22.5,24.33,21,21.64,0.65,3.1,203400,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":846,"volume":932,"transactions":9,"vwap":930},"2026-06-15",21.79,20.030001,20.99,3.09,110500,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",16.23,18.15,17.9,2.4,15.48,71300,{"date":942,"open":943,"high":707,"low":531,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-11",14.29,15.5,1.81,13.22,27400,{"date":949,"open":950,"high":728,"low":245,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",13.67,13.69,-1.18,-7.94,19700,{"date":956,"open":957,"high":957,"low":611,"close":958,"change":687,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-09",17.25,14.87,-6.77,44400,{"date":962,"open":963,"high":964,"low":965,"close":835,"change":107,"percent_change":966,"volume":967,"transactions":9,"vwap":835},"2026-06-08",16.36,16.53,15.22,6.9,29900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",16.83,17.38,14.86,14.92,-3.08,-17.11,30900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",16.97,18.53,16.55,18,-0.55,-2.96,24500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":906,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-03",18.6,19.59,17.93,18.55,3.4,41400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":249,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-02",17.8,19.08,17.71,17.94,0.34,50500,{"date":1003,"open":1004,"high":1005,"low":964,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",17.45,18.43,17.88,1.56,9.56,33600,{"date":1011,"open":541,"high":1012,"low":1013,"close":1014,"change":18,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-29",17.15,15.84,16.32,0.25,20400,{"date":1018,"open":1019,"high":1020,"low":799,"close":1021,"change":227,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-28",16.63,17.14,16.28,1.94,38200,{"date":1025,"open":1019,"high":1019,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-27",15.17,15.97,0.89,5.9,51800,{"date":1032,"open":1033,"high":1034,"low":772,"close":67,"change":292,"percent_change":1035,"volume":1036,"transactions":9,"vwap":67},"2026-05-26",14.39,15.66,8.1,22900,{"date":1038,"open":809,"high":1039,"low":1040,"close":1041,"change":68,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-22",14.37,13.62,13.95,0.5,13800,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":945,"percent_change":762,"volume":1048,"transactions":9,"vwap":1047},"2026-05-21",12.23,13.88,19300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":405,"change":774,"percent_change":1054,"volume":1055,"transactions":9,"vwap":405},"2026-05-20",12.21,12.24,11.91,5.41,15700,{"date":1057,"open":582,"high":582,"low":1058,"close":1059,"change":1060,"percent_change":185,"volume":1061,"transactions":9,"vwap":1059},"2026-05-19",10.4,11.45,-0.27,19100,{"date":1063,"open":1047,"high":1047,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-18",10.88,11.72,-1.87,-13.76,15600,{"date":1070,"open":407,"high":1071,"low":374,"close":725,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":725},"2026-05-15",14.03,-0.31,-2.23,16800,{"date":1076,"open":1077,"high":704,"low":1078,"close":530,"change":849,"percent_change":1079,"volume":1080,"transactions":9,"vwap":530},"2026-05-14",14.36,13.82,-2.66,16400,{"date":1082,"open":518,"high":773,"low":1078,"close":1083,"change":1084,"percent_change":1007,"volume":1085,"transactions":9,"vwap":1083},"2026-05-13",14.28,0.22,30500,{"date":175,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},14.49,13.43,14.06,-0.43,-2.97,5700]