[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THYP":3,"homepage-market-summary":30,"stock-historical-THYP":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"THYP","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"21shares Hyperliquid Staking ETF","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.5202,0.76544,"Quarterly",{"close":18,"open":19,"high":20,"low":18,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.35,51.26,51.5,53.12,-2.77,-5.21,88739.622539,56.28,22.54,180520.5529824466,82.4,103,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":12,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":12,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":18,"start_date":179,"end_date":5},180521,18593616.957192,114.35,"2026-05-12",[181,184,194,204,215,224,235,244,255,266,277,288,298,309,320,331,342,352,363,374,385,396,405,416,426,437,448,459,470,481,491,501,512,522,533,544,555,565,575,586,596,607,618,629,638,649,660,670,680,691,701,711,722,733,743,754,765,776,784,795,806,817,828,837,846,855,864,873,882,890,899,907,916,924,932,941,950,958,967,974,983,992,1001,1009,1017,1026,1034,1042,1050,1059,1067,1075,1083,1089,1097,1104,1112,1121,1129,1137,1146,1155,1162],{"date":5,"open":19,"high":20,"low":18,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},636,51.1796,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",53.89,53.99,52.79,-1.33,-2.44,140185.885979,1013,53.2993,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",53.32,54.53,54.45,4.35,8.68,49127.157718,564,54.038,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",52.7999,52.99,50,50.1,-0.54,-1.07,52413.904611,580,51.6736,{"date":216,"open":19,"high":217,"low":218,"close":219,"change":220,"percent_change":211,"volume":221,"transactions":222,"vwap":223},"2026-10-01",51.605,50.305,50.64,-0.55,23095.555012,356,50.7814,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",50.31,52.78,48.91,51.19,2.07,4.21,184276.899951,1524,50.5082,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",51.28,49.12,-1.68,-3.31,51929.743258,619,50.5175,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",51.99,52.03,50.5401,50.8,-2.31,-4.35,51462.874118,502,51.3501,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",53.695,53.88,52.46,53.11,-1.65,-3.01,29642.959549,352,53.3148,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",53.38,55.0199,53.14,54.76,0.46,0.85,70723.673473,491,53.9686,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",55.34,55.64,53.535,54.3,-1.53,-2.74,55745.476009,530,54.3776,{"date":289,"open":290,"high":25,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",55.09,54.4801,55.83,1.68,3.1,58381.614953,629,55.5401,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",55.44,55.46,53.511,54.15,0.54,1.01,94402.009604,691,54.6797,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",52.94,53.66,52.55,53.61,5.36,11.11,80879.226114,774,53.08,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",47.51,48.31,47.285,48.25,2.67,5.86,70119.565663,549,47.8341,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",45.3,46.54,44.7809,45.58,0.88,1.97,79433.564492,699,45.6058,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",45.965,43.615,44.7,-2.46,-5.22,87418.296268,643,44.8411,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",46.41,47.59,46.07,47.16,0.34,0.73,33729.783175,385,46.7827,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",47,48.5,46.33,46.82,0.36,0.77,94839.907745,787,47.6483,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",47.13,47.27,45.76,46.46,-2.71,-5.51,53117.905824,405,46.6792,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",50.25,50.5,48.7,49.17,0.335,0.69,62638.066689,457,49.8533,{"date":397,"open":398,"high":238,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":202,"vwap":404},"2026-09-08",48.06,46.84,48.835,-0.475,-0.96,54363.331959,48.3299,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",49.65,49.675,48.51,49.31,-0.5,-1,73896.155241,575,48.9971,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",47.83,49.915,49.81,2.85,6.07,116216.760615,901,48.7116,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",47.2688,47.439,46.7,46.96,-0.95,-1.98,41751.656393,396,47.0605,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",48.44,48.96,46.77,47.91,-0.56,-1.16,77667.224228,431,48.0668,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",47.28,49.0899,46.651,48.47,2.3,4.98,170171.728971,1019,47.4983,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",48.67,49.3499,45.6,46.17,-3.1,-6.29,140995.161036,915,47.3956,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",47.93,50.2999,47.67,49.27,2.225,4.73,162793.397929,1244,49.0646,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":402,"volume":488,"transactions":489,"vwap":490},"2026-08-26",46.93,47.73,46.12,47.045,-0.455,83565.520489,557,47.1707,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",45.85,48.26,47.5,2.39,5.3,157745.062491,1329,47.1785,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",46.52,46.6495,44.62,45.11,1.61,3.7,217554.469112,1827,46.0321,{"date":513,"open":505,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",45.23,42.97,43.5,1.41,3.35,292542.50747,1616,44.3117,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",41.64,43.19,41.2823,42.09,1.31,3.21,329234.675601,2284,42.3163,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",34.42,41.81,34.015,40.78,6.66,19.52,363032.933571,1565,37.8603,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",34.23,34.53,33.8,34.12,-0.0211,-0.06,23878.540349,239,34.3053,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":557},"2026-08-17",34.28,34.45,34.1066,34.1411,1.9311,6,35791.418917,279,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":240,"volume":572,"transactions":573,"vwap":574},"2026-08-14",32.4393,32.555,32.11,32.21,-1.1022,26035.883867,195,32.3188,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-13",33.3,33.84,33.1901,33.3122,0.6922,2.12,63525.969578,287,33.4746,{"date":587,"open":588,"high":589,"low":590,"close":588,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",32.62,32.93,32.22,1.0007,3.16,29365.791732,254,32.5593,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-11",31.89,31.92,31.18,31.6193,-0.6244,-1.94,13961.720464,172,31.4878,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-10",31.6701,32.335,31.335,32.2437,0.6037,1.91,26763.261076,231,31.7165,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",32.75,32.83,31.02,31.64,-0.76,-2.35,91995.515418,546,31.7152,{"date":630,"open":631,"high":588,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-06",31.67,32.4,-0.7703,-2.32,25526.932594,209,32.2831,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",32.82,33.56,32.8199,33.1703,1.0203,3.17,20732.232322,213,33.1728,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",32.16,32.35,31.855,32.15,0.5804,1.84,35802.1322,388,32.2187,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",30.77,31.69,31.5696,1.3215,4.37,34961.739688,372,31.3068,{"date":671,"open":672,"high":599,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",31.88,30.17,30.2481,-1.7419,-5.45,139452.800444,648,31.305,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",30.74,32.1,30.725,31.99,1.2,3.9,47199.697113,382,31.6616,{"date":692,"open":693,"high":569,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-29",31.8,30.63,30.79,-1.26,-3.93,36896.080941,447,31.7014,{"date":702,"open":703,"high":569,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",31.27,31.24,32.05,-0.97,-2.94,32087.791445,361,31.7273,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-27",34.32,34.635,32.621,33.02,-0.62,-1.84,48730.470176,370,33.5041,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-24",33.72,34.11,33.5,33.64,0.14,0.42,20575.73978,250,33.8281,{"date":734,"open":735,"high":736,"low":737,"close":726,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-23",34.46,34.66,33.39,-0.75,-2.19,33226.950761,324,34.0768,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-22",33.69,34.58,33.31,34.25,-0.68,-1.95,65655.869743,495,33.8296,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-21",36.19,36.34,34.8,34.93,-1.01,-2.81,32349.80953,430,35.5225,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-20",35.26,36.1099,35,35.94,1.14,3.28,48333.91662,510,35.5499,{"date":777,"open":778,"high":779,"low":725,"close":758,"change":696,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-17",34.5,35.19,-3.49,81534.811969,860,34.6766,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-16",38.25,38.315,35.825,36.06,-2.6342,-6.81,93324.440841,845,36.7473,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-15",39.87,39.9,38.63,38.6942,0.8655,2.29,57486.345278,930,39.4957,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-14",37.61,37.96,37.28,37.8287,0.9949,2.7,78529.115548,637,37.6741,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":826,"vwap":827},"2026-07-13",37.08,37.24,36.52,36.8338,-2.1262,-5.46,74857.700948,711,37.0511,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-10",39.62,39.92,38.8,38.96,0.24,0.62,63400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-09",38.88,39.65,38.69,38.72,-0.19,-0.49,51400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-08",39.11,39.51,38.58,38.91,-1.72,-4.23,58100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-07",41.41,42.18,40.16,40.63,-0.83,-2,132900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-06",39.78,41.51,39.76,41.46,3.06,7.97,194100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-02",37.87,38.81,37.6,38.4,2,5.49,107000,{"date":883,"open":884,"high":877,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-07-01",36.51,36.26,36.4,-1.46,-3.86,78900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-30",37.65,38.15,37.099998,37.86,-0.84,-2.17,58700,{"date":900,"open":901,"high":876,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-29",36.96,36.69,38.7,1.11,2.95,50400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-26",35.79,37.79,35.57,37.59,0.89,2.43,216500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":507,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-25",36.36,36.73,34.040001,36.7,4.59,94200,{"date":925,"open":926,"high":927,"low":549,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-24",35.2,35.4,35.09,-0.9,-2.5,133700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-23",36.38,36.78,35.66,35.99,-3.04,-7.79,53100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-22",39.94,40.2,38.74,39.029999,-0.36,-0.91,211600,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-18",41.55,38.53,39.39,-2.48,-5.92,92700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-17",41.29,44.12,41.19,41.87,-0.07,-0.17,197200,{"date":968,"open":969,"high":970,"low":536,"close":971,"change":294,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-16",43.64,44.11,41.94,7.98,230300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-15",39.41,39.73,38.66,38.84,3.62,10.28,281900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-12",34.95,36.15,34.27,35.22,1.27,3.74,168800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-11",32.52,34.44,32.44,33.95,2.76,8.85,214100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":22,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-06-10",32.59,33.67,31,31.19,-8.16,266500,{"date":1010,"open":988,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-09",35.51,33.7,33.96,-2.96,-8.02,186200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-08",37.31,38.029999,36.72,36.92,3,8.84,223700,{"date":1027,"open":1028,"high":1029,"low":621,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-05",36.14,36.57,33.92,-4.57,-11.87,385300,{"date":1035,"open":1036,"high":1037,"low":895,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-04",37.94,39.88,38.49,-3.92,-9.24,417000,{"date":1043,"open":1044,"high":1045,"low":869,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-03",42.17,43.12,42.41,1.42,3.46,262700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-02",42.37,42.84,40,40.99,-1.74,-4.07,464700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":199,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-06-01",42.34,42.79,40.7,42.73,11.33,576200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":87,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-29",35.92,39.28,35.59,38.38,8.6,899300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":304,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-28",33,35.64,32.78,35.34,1.55,531300,{"date":1084,"open":937,"high":937,"low":1085,"close":758,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":758},"2026-05-27",34.14,-0.45,-1.28,666400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":87,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-26",35.9,37.52,34.85,35.25,9.44,835300,{"date":1098,"open":1099,"high":1100,"low":598,"close":570,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":570},"2026-05-22",35.38,35.86,-1.23,-3.68,1198900,{"date":1105,"open":557,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-21",36.25,33.15,33.44,2.79,9.1,1422400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-20",29.33,30.7,29.2,30.65,2.37,8.38,844900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1047,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-19",27.62,28.35,27.5,28.28,5.29,502200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":173,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-18",26.65,26.96,25.73,26.86,3.87,357000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-15",25.53,26.1,24.9,25.86,-0.08,-0.31,224300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-14",23.8,26.030001,23.69,25.94,3.29,14.53,333700,{"date":1156,"open":1157,"high":1158,"low":26,"close":1159,"change":896,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-13",22.87,22.95,22.65,-3.58,117400,{"date":179,"open":1163,"high":1163,"low":1164,"close":1165,"change":136,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},25,23.24,23.49,-6.04,76800]