[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STXX":3,"homepage-market-summary":26,"stock-historical-STXX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"STXX","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},"Tradr 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},34.49,32.5,34.74,32.12,34.45,0.04,0.12,267082.387542,86.89,22.23,106974.0335580087,19,115,{"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},106974,12302013.859171,38.85,"2026-04-24",[177,180,190,201,212,223,234,244,255,266,276,287,297,308,319,330,341,351,362,372,383,393,404,414,425,436,447,458,469,479,489,499,509,519,530,541,551,562,573,584,595,606,616,626,637,645,655,665,676,687,697,705,716,727,738,748,759,769,780,790,801,812,822,830,839,848,856,864,872,881,888,897,905,912,920,929,937,945,954,963,972,980,989,998,1005,1013,1021,1029,1037,1045,1054,1061,1069,1077,1085,1093,1100,1108,1116,1125,1132,1141,1149,1158,1165,1173,1182,1191,1198,1207,1215,1224,1233,1241,1250],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},2063,33.8559,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",39.56,39.8638,33.77,-7.65,-18.17,630859.521941,5378,35.5795,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",41.34,43.6,41.28,42.1,3.34,8.62,291916.590959,2447,42.0926,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",36.16,39.03,32.9,38.76,-9.75,-20.1,725197.073263,5992,36.5764,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",45.21,48.63,43.66,48.51,2.05,4.41,26209.923789,551,46.6944,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",46.695,46.71,45.33,46.46,0.87,1.91,13357.096241,258,46.2382,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",48.12,44.281,45.59,-0.71,-1.53,17494.373726,332,45.4627,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",45.56,47.0595,41.05,46.3,0.53,1.16,33514.703493,395,43.8534,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",45.905,46.39,44.635,45.77,1.23,2.76,20365.049234,329,45.7616,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",44.24,46.1101,44.54,-2.1,-4.5,17877.668769,351,45.3889,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",45.72,46.68,43.015,46.64,0.615,1.34,26455.444022,506,45.5827,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",39.72,47.3851,46.025,3.915,9.3,58158.874716,1062,45.138,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",43.95,44.3,40.7,42.11,1.84,4.57,72578.14424,588,42.2366,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",37.31,41.02,36.67,40.27,4.82,13.6,59661.165962,625,38.9612,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",36.07,36.4968,34.16,35.45,1.93,5.76,34742.35822,517,35.2875,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",33.92,34.86,32.93,33.52,0.67,2.04,90036.467915,667,33.6945,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",34.92,31.6,32.85,-2.94,-8.21,125982.066983,861,32.9176,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",33.5,37.23,32.92,35.79,-2.21,-5.82,49503.444369,607,35.1137,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",42.25,36.85,38,-3.08,-7.5,64343.627228,682,38.1074,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",41.41,42.55,39.7001,41.08,-2.23,-5.15,50857.615506,534,41.0567,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",44.76,46.4656,43.31,-2.07,-4.56,46260.153878,504,45.2031,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",43.36,47.205,41.4,45.38,5.22,13,115598.35273,1034,44.6704,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",37.43,40.16,36.58,4.5,12.62,67702.844629,900,39.1271,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",34.91,36.19,32.58,35.66,-0.82,-2.25,44703.796833,618,34.7636,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",37.29,38.68,34.46,36.48,-0.72,-1.94,62832.491054,699,35.957,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",37.325,38.7423,36.0249,37.2,-1.11,-2.9,43389.391024,799,37.2487,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",37.8554,38.44,36.5,38.31,-0.28,-0.73,30471.8951,669,37.586,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",39.7,40.778,38.3925,38.59,-1.66,-4.12,31587.734187,619,39.4221,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",42.69,37.18,40.25,0.02,0.05,54812.096669,835,39.6776,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",37.71,40.45,40.23,2.39,6.32,44127.880793,745,39.6467,{"date":490,"open":408,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",38.1,36.185,37.84,2.3,6.47,42421.634595,595,37.3228,{"date":500,"open":501,"high":502,"low":353,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",37.61,37.98,35.54,-5.2922,-12.96,66544.447621,1025,35.4401,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",42.21,39.34,40.8322,-0.1178,-0.29,29582.223579,663,40.8634,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",39.9,42.56,39.12,40.95,1.82,4.65,86504.135436,2139,41.267,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",46.9,47.19,39.01,39.13,-7.3475,-15.81,87696.934719,2518,41.0514,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":186,"volume":548,"transactions":549,"vwap":550},"2026-08-18",49.745,52.3,45.98,46.4775,-10.3225,100124.139866,1148,49.331,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",57.025,59.0512,55.74,56.8,2.38,4.37,97369.59947,1342,56.9974,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",51.12,56.355,48.92,54.42,5.48,11.2,125069.57309,1899,53.4527,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",43.46,50.1,43.195,48.94,4.2,9.39,97021.303283,1343,47.6291,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-12",43.53,45.85,42.08,44.74,5.5961,14.3,78400.003236,1209,44.234,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",37.59,39.565,37.05,39.1439,1.7239,4.61,44790.243586,591,38.7572,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-10",36,39.3,37.42,-1.08,-2.81,28115.098459,471,38.0743,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-07",42.15,33.485,38.5,-4.03,-9.48,120950.600169,1792,37.1444,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-06",35.705,44.39,34.525,42.53,1.66,4.06,134299.609799,1475,41.9783,{"date":638,"open":639,"high":246,"low":640,"close":640,"change":641,"percent_change":127,"volume":642,"transactions":643,"vwap":644},"2026-08-05",42.61,40.87,-0.91,99322.264109,1173,43.0465,{"date":646,"open":589,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",45.5,40.8759,41.78,1.44,3.57,111378.217553,1399,43.3482,{"date":656,"open":657,"high":248,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",39.76,35.69,40.34,-2.6,-6.05,163957.350782,1769,39.1104,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",47.13,49.44,41.12,42.94,0.095,0.22,227273.87001,2691,44.7058,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",43.92,46.98,40.5901,42.845,8.115,23.37,275676.136711,2659,42.9912,{"date":688,"open":689,"high":523,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",35.53,33.4015,34.73,1.57,4.73,220840.464545,1985,35.8982,{"date":698,"open":312,"high":312,"low":699,"close":700,"change":701,"percent_change":33,"volume":702,"transactions":703,"vwap":704},"2026-07-28",28.42,33.16,-6.87,298316.216949,2622,33.0059,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",43.25,45.26,36.37,40.03,-3.37,-7.76,123955.504166,1495,39.8085,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",47.01,49.2,41.82,43.4,-6.8,-13.55,81714.471623,1176,45.8371,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-23",51.3,52.84,49.895,50.2,0.5,1.01,82204.474655,1316,51.1382,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",44.07,51.18,49.7,2.01,4.21,85916.868662,1440,49.5567,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-21",44.89,48.66,43.63,47.69,8.39,21.35,144781.70671,1799,46.6365,{"date":760,"open":761,"high":762,"low":763,"close":609,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",40.73,41.8,39,1.41,3.72,56246.193426,749,40.2709,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-17",31.27,39.61,30.02,37.89,3.96,11.67,168350.572514,1609,35.455,{"date":781,"open":782,"high":534,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-16",37.32,33.42,33.93,-8.64,-20.3,111579.429776,1726,35.8482,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-15",48.11,48.28,38.595,42.57,-5.49,-11.42,78375.61048,1580,42.2076,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":810,"vwap":811},"2026-07-14",50.09,50.69,47.12,48.06,2.02,4.39,37943.281,782,48.7773,{"date":813,"open":281,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":820,"vwap":821},"2026-07-13",47.77,43.975,46.04,-5.91,-11.38,68311.443577,982,45.9888,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-10",46,53.5,51.95,2.26,4.55,70600,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-09",53.36,54.44,49.47,49.69,3.37,7.28,105200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-08",43,46.57,42.09,46.32,3.32,7.72,55300,{"date":849,"open":850,"high":851,"low":852,"close":841,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":841},"2026-07-07",42.85,43.73,38.75,-4.57,-9.61,85700,{"date":857,"open":532,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-06",49.15,45.6,47.57,5.12,12.06,67200,{"date":865,"open":866,"high":867,"low":289,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-02",52.67,53.76,42.45,-11.25,-20.95,103800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-07-01",53.15,58.99,50.21,53.7,-6.37,-10.6,83200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":42,"percent_change":146,"volume":887,"transactions":9,"vwap":886},"2026-06-30",60.42,64.080002,56.7,60.07,96600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-29",54.46,62.099998,50.14,60.28,8.41,16.21,107400,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-26",66,50.29,51.87,-17.67,-25.41,135000,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":693,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-25",64.81,80.99,69.54,7.3,72800,{"date":913,"open":914,"high":915,"low":916,"close":907,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":907},"2026-06-24",70.5,70.6,60.26,-6.7,-9.37,94100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-23",65.2,72,63.73,71.51,-8.14,-10.22,103200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":196,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-22",80.019997,83.8,75.84,79.65,4.38,109300,{"date":938,"open":939,"high":21,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-18",77.8,74,76.31,0.65,0.86,174300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-17",73.64,79.24,73.23,75.66,5.51,7.85,131300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-16",70.98,79.9,68.61,70.15,0.88,1.27,141000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-15",69.99,70.58,58.91,69.27,10.94,18.76,75700,{"date":973,"open":826,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-12",59.65,51.76,58.33,7.69,15.19,82100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-11",48.099998,51.049999,45.88,50.64,5.56,12.33,44400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-10",44.91,49.33,44.44,45.080002,-3.52,-7.24,18900,{"date":999,"open":1000,"high":1000,"low":387,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-09",55.68,48.6,-3.62,-6.93,72400,{"date":1006,"open":1007,"high":1008,"low":742,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-08",52.02,54.27,52.22,3.5,7.18,34600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-05",53.52,56.87,48.72,-10.44,-17.65,73100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":443,"volume":1028,"transactions":9,"vwap":1026},"2026-06-04",55.21,60.62,53.9,59.16,-1.77,69300,{"date":1030,"open":883,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-03",63.72,58.21,60.93,1.77,2.99,55000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1026,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1026},"2026-06-02",60.52,62.2,57.84,0.89,1.53,61600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-01",54.080002,60.63,53.88,58.27,4.91,9.2,52400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":832,"change":34,"percent_change":1059,"volume":1060,"transactions":9,"vwap":832},"2026-05-29",54.18,56.12,51.85,-0.41,58500,{"date":1062,"open":1063,"high":1064,"low":901,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-28",53.51,56.049999,53.58,1.37,2.62,71100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":262,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-27",52.16,54.3,49.27,52.21,5.58,128500,{"date":1078,"open":982,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-26",51.24,46.51,49.45,3.69,8.06,93000,{"date":1086,"open":1087,"high":532,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-22",45.92,44.23,45.76,0.34,0.75,28000,{"date":1094,"open":1095,"high":647,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-21",38.9,45.42,6.02,15.28,102600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":743,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-20",39.46,40.71,38.41,39.4,5.38,32200,{"date":1109,"open":419,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-19",38.51,33.68,37.39,-0.76,-1.99,99800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-18",44.55,44.64,34.8,38.15,-6.13,-13.84,146100,{"date":1126,"open":1127,"high":708,"low":192,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-15",41.71,44.28,-1.12,-2.47,43600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-14",46.75,49.21,44.81,45.4,-1.57,-3.34,78600,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-13",48.68,44.43,46.97,1.08,2.35,98200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-12",45.39,48.25,41,45.89,-2.99,-6.12,156200,{"date":1159,"open":740,"high":1160,"low":740,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-11",49.73,48.88,5.8,13.46,226100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1043,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-08",42.58,45.31,42.0099983,43.080002,3.68,185200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-07",41.33,42,38.83,41.55,-2.22,-5.07,125700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-06",42.2,43.84,40,43.77,1.61,3.82,240300,{"date":1192,"open":301,"high":1128,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-05",40.3,42.16,3.51,9.08,176300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-04",39.32,39.73,37.78,38.65,1.1,2.93,184800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-05-01",31.59,37.55,31.46,5.3,16.43,153100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-30",30.9,33,29.2,32.25,2.83,9.62,195400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-29",31.53,34,28.86,29.42,4.98,20.38,236800,{"date":1234,"open":1235,"high":1236,"low":22,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-28",23.14,25.049999,24.44,-1.24,-4.83,173200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-27",25.97,25.99,24.2,25.68,0.84,3.38,84300,{"date":175,"open":1251,"high":1252,"low":1253,"close":1254,"change":1059,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},25.25,25.84,24.51,24.84,-1.62,16200]