[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSEG":3,"homepage-market-summary":26,"stock-historical-TSEG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TSEG","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 TSEM 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},8.24,8.25,8.34,7.84,8.98,-0.74,-8.24,69228.253424,18.23,5.0793,79213.3305411519,24,79,{"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},79213,6257853.112751,-37.2,"2026-06-16",[177,180,189,199,208,218,228,238,247,257,267,278,287,298,306,317,328,339,347,358,367,376,387,395,405,415,426,437,446,456,466,475,484,494,505,514,525,536,546,557,568,579,590,600,610,618,629,638,647,657,666,675,685,693,703,713,723,732,741,752,763,773,783,789,797,805,811,815,822,830,838,846,854,863,872,880,887,895,904],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},367,8.1202,{"date":181,"open":182,"high":183,"low":182,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",8.83,9.6478,0.6,7.16,127221.76757,518,9.1858,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":185,"volume":196,"transactions":197,"vwap":198},"2026-10-05",7.87,8.4,7.8262,8.38,0.56,54123.2396,255,8.1574,{"date":200,"open":14,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",8.36,7.82,-0.04,-0.51,125684.2931,415,8.0761,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",7.45,8.23,7.86,0.86,12.29,107203.980716,441,7.8674,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",7.39,6.96,7,-0.47,-6.29,47896.0032,236,7.1385,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",6.99,7.625,7.47,0.52,7.48,355530.8242,402,7.4199,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":97,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",7.25,6.4634,6.95,-4.14,66503.271692,266,6.7683,{"date":248,"open":249,"high":250,"low":251,"close":240,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",6.92,7.5,6.85,0.76,11.71,57465.872247,275,7.2305,{"date":258,"open":242,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",7.07,6.471,6.49,-0.768,-10.58,47152.135,262,6.7758,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",7.57,7.71,6.91,7.258,-0.4041,-5.27,18609.080294,165,7.3192,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",7.11,7.6621,0.1338,1.78,36198.63,242,7.3957,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",7.04,7.89,7.01,7.5283,0.6183,8.95,47508.0569,284,7.5017,{"date":299,"open":289,"high":280,"low":300,"close":271,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",6.68,0.27,4.07,79180.341065,227,6.9026,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",6.43,6.73,6.2516,6.64,0.95,16.7,72353.991374,413,6.5483,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",5.63,5.9201,5.4804,5.69,0.3811,7.18,60093.6259,229,5.7401,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",5.21,5.35,5.17,5.3089,0.2296,4.52,27214.6259,159,5.249,{"date":340,"open":341,"high":342,"low":22,"close":22,"change":343,"percent_change":344,"volume":345,"transactions":265,"vwap":346},"2026-09-14",5.43,5.64,-1.2162,-19.32,47142.6259,5.3902,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",6.16,6.37,6.04,6.2955,0.1955,3.2,17609.3199,166,6.2511,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":204,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",6.34,6.46,6.1,-7.72,35757.6259,125,6.2557,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":34,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",7.123,7.175,6.61,-3.22,26050.6259,110,6.915,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",7.12,7.22,6.74,6.83,-0.17,-2.43,45504.0439,216,6.9476,{"date":388,"open":389,"high":390,"low":389,"close":222,"change":312,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",6.235,7.06,15.7,54036.040002,282,6.7414,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",5.82,6.19,6.05,-0.07,-1.14,39569.4899,241,6.0607,{"date":406,"open":407,"high":349,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",5.87,5.71,6.12,0.468,8.28,38221.6259,161,5.9571,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",5.88,5.96,5.53,5.652,-0.3649,-6.06,40611.6279,154,5.7548,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",6.165,6.2201,5.9,6.0169,-0.2031,-3.27,22685.45662,176,6.0059,{"date":438,"open":439,"high":439,"low":349,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",6.88,6.22,-0.75,-10.76,18588.6259,163,6.4867,{"date":447,"open":448,"high":449,"low":439,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",7.4,7.5316,6.97,-0.0578,-0.82,31126.355376,196,7.2733,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",6.63,7.0278,6.54,0.4991,7.64,28946.650034,189,6.7961,{"date":467,"open":311,"high":300,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",6.32,6.5287,0.1187,1.85,17638.6259,145,6.526,{"date":476,"open":477,"high":477,"low":350,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",6.94,6.41,-0.7626,-10.63,38483.1184,244,6.6762,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",7.65,6.9,7.1726,-0.0803,-1.11,28114.6259,148,7.1305,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",7.27,7.43,7.1,7.2529,-0.2371,-3.17,35246.6819,178,7.2911,{"date":506,"open":192,"high":192,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",7.41,7.49,-0.907,-10.8,64286.7069,267,7.9461,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",9.05,9.34,8.0801,8.397,-1.873,-18.24,98607.6259,448,8.6121,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",10.83,11.28,10.25,10.27,-0.105,-1.01,82162.508505,379,10.8331,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",9.4,10.57,10.375,0.965,10.26,44689.297203,263,10.1806,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",9.59,10.4939,9.37,9.41,-0.67,-6.65,82791.270793,421,10.157,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",10.35,10.895,9.9946,10.08,0.845,9.15,145171.374885,506,10.3166,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",9.06,9.8499,8.78,9.235,-0.275,-2.89,30800.246517,201,9.3934,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",9.55,10.46,9.445,9.51,-0.01,-0.11,135504.472496,456,9.9029,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",8.39,9.68,9.52,1.92,25.26,195530.5149,573,9.0379,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",6.84,8.07,7.6,0.75,10.95,78929.7422,470,7.7248,{"date":611,"open":612,"high":603,"low":251,"close":251,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",8,-1.9891,-22.5,206449.1369,642,7.4368,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",8.05,9.53,6.5,8.8391,0.3591,4.23,806070.274206,1564,7.927,{"date":630,"open":360,"high":631,"low":360,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",8.819,8.48,0.96,12.77,105356.8389,430,8.0079,{"date":639,"open":640,"high":640,"low":240,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",8.27,7.52,0.5425,7.77,42387.4259,206,7.6921,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",6.57,7.14,6.9775,1.2675,22.2,23448.641582,168,6.8364,{"date":658,"open":659,"high":251,"low":660,"close":408,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",6.78,5.4,-0.8689,-13.21,34594.7719,251,5.9493,{"date":667,"open":668,"high":668,"low":350,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",7.26,6.5789,-1.4361,-17.92,28469.2815,219,6.6994,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",8.7,7.33,8.015,-0.8163,-9.24,35410.3715,217,7.9178,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":464,"vwap":692},"2026-07-24",10.5858,8.8313,-2.2587,-20.37,26176.2725,9.4797,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",10.12,11.3,11.09,0.8255,8.04,27934.4985,181,10.8518,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",9.6101,10.485,10.2645,-0.0955,-0.92,14423.0815,108,10.1607,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":403,"vwap":722},"2026-07-21",9.56,10.44,9.43,10.36,1.7649,20.53,39181.6402,10.0081,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",9.61,8.5951,-0.4849,-5.34,44255.057087,226,8.994,{"date":733,"open":734,"high":594,"low":234,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-17",8.41,9.08,-0.3428,-3.64,63981.0782,383,8.504,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-16",9.38,10.0795,9.21,9.4228,-1.1272,-10.68,48920.499923,331,9.4791,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-15",11.21,12.11,9.545,10.55,-0.53,-4.78,170217.011204,618,11.0265,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-14",12.36,10.6464,11.08,2.1635,24.26,251238.235336,1500,11.5918,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-13",7.66,9.39,8.9165,0.5565,6.66,34964.0782,210,8.7342,{"date":784,"open":785,"high":201,"low":212,"close":201,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":201},"2026-07-10",8.17,-0.36,-4.13,17200,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",8.8,9.31,8.72,0.78,9.82,30200,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":800},"2026-07-08",7.42,7.94,7.28,0.34,4.47,122600,{"date":806,"open":269,"high":807,"low":808,"close":604,"change":223,"percent_change":809,"volume":810,"transactions":9,"vwap":604},"2026-07-07",7.7,7.05,-5.82,30000,{"date":812,"open":640,"high":677,"low":620,"close":603,"change":586,"percent_change":813,"volume":814,"transactions":9,"vwap":603},"2026-07-06",-1.34,26700,{"date":816,"open":817,"high":818,"low":234,"close":819,"change":127,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-02",10.04,10.16,8.18,-21.04,67800,{"date":823,"open":824,"high":825,"low":826,"close":718,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":718},"2026-07-01",10.59,11.05,10,-1.44,-12.2,29900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":332,"volume":837,"transactions":9,"vwap":835},"2026-06-30",10.96,12.02,10.88,11.8,0.58,47800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":301,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-29",10.5,11.25,9.49,11.22,2.47,36900,{"date":847,"open":848,"high":849,"low":850,"close":606,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":606},"2026-06-26",11,11.11,9.86,-1.89,-14.72,74400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",14.03,14.42,12.05,12.84,-0.29,-2.21,29700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",13.75,14.14,11.43,13.13,-0.86,-6.15,125400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":787,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-23",14.06,15.1,13.23,13.99,-22.79,277000,{"date":881,"open":882,"high":21,"low":883,"close":884,"change":354,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-22",15.3,14.91,18.12,21.45,366500,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":890},"2026-06-18",14.1,14.92,13.85,1.93,14.86,27600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",12.89,13.53,12.81,12.99,-0.13,-0.99,16400,{"date":175,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},14.34,14.97,13.12,-1.22,-8.51,5300]