[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TXXH":3,"homepage-market-summary":26,"stock-historical-TXXH":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TXXH","2026-10-08",{"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},"21Shares 2x Long HYPE ETF","Nasdaq",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},62.52,65.09,65.4599,60.4,67.9719,-5.4519,-8.02,23444.200271,86.4,23.049999,18921.201327876104,62.3,113,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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","2026-10-07",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":34,"is_up":35,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":21,"period_low":22,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},18921,2138095.75005,150.08,"2026-04-29",[180,183,191,201,212,223,234,245,254,264,274,285,295,305,315,326,336,347,358,369,380,391,402,413,423,433,443,453,464,475,486,496,506,517,528,539,550,560,571,580,590,601,611,621,632,642,653,664,675,685,693,702,712,721,730,740,751,761,772,783,794,804,814,824,832,840,849,857,865,873,881,889,897,905,914,922,931,940,947,956,964,973,982,990,999,1006,1015,1023,1030,1038,1047,1055,1062,1070,1079,1088,1097,1106,1115,1123,1131,1139,1146,1152,1160,1168,1176,1184,1192,1200,1208,1216,1223],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},344,62.6706,{"date":37,"open":184,"high":185,"low":17,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},69.75,70.195,-7.5766,-10.03,7954.923685,248,69.4681,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",77.525,74.34,75.5485,-3.7971,-4.79,8100.594479,203,76.0377,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",76.61,79.5999,76.21,79.3456,11.551,17.04,11219.61053,320,77.6471,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",74.65,75.38,67.26,67.7946,-1.8824,-2.7,13885.9714,200,72.7637,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",71.96,72.125,68.26,69.677,-1.5866,-2.23,13884.1491,256,70.2511,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",68.61,75.1399,65.64,71.2636,5.3795,8.17,9642.240584,254,70.6444,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",70.635,65.8841,-3.9236,-5.62,3586.860117,158,69.1857,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",72.87,69.25,69.8077,-6.696,-8.75,11614.0188,293,70.8584,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",78.95,75.25,76.5037,-5.479,-6.68,17769.54741,381,77.4522,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",79.18,82.14,76.92,81.9827,1.5308,1.9,22375.992406,580,80.0904,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",83.78,77.72,80.4519,-4.9189,-5.76,18471.440712,395,80.9825,{"date":296,"open":297,"high":21,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",84.68,81.69,85.3708,5.1979,6.48,18221.680273,432,85.2114,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",83.86,79,80.1729,1.2628,1.6,11892.462299,315,81.4407,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",77.09,78.94,76.4,78.9101,14.0038,21.58,21030.044324,457,77.2728,{"date":327,"open":328,"high":329,"low":330,"close":329,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",62.93,64.9063,62.125,6.6685,11.45,16394.2948,273,63.3736,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",57.58,60.35,56.145,58.2378,1.9832,3.53,4220.4858,151,58.4951,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",58.7,58.735,53.63,56.2546,-6.3113,-10.09,32428.4757,415,56.1525,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",60.13,63.41,60.045,62.5659,0.5028,0.81,10796.8096,230,61.3389,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",63.1,66.255,60.935,62.0631,0.6813,1.11,8759.901806,173,64.0232,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",63.21,63.3,59.2201,61.3818,-7.8912,-11.39,7460.333,207,61.4688,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",72.1624,72.29,68.55,69.273,1.1614,1.71,13342.976115,243,71.1863,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",65.73,69.08,64.46,68.1116,-1.5667,-2.25,24122.449162,383,67.5829,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":189,"vwap":422},"2026-09-04",70.3,71.26,67.8617,69.6783,-1.7768,-2.49,14395.581236,69.4927,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",66.43,71.4551,66.4,7.5103,11.74,37064.112115,340,68.2547,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":334,"vwap":442},"2026-09-02",64.795,65.2,63.5,63.9448,-2.7052,-4.06,27009.7692,64.4744,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":219,"volume":450,"transactions":451,"vwap":452},"2026-09-01",67.855,70.1,64.15,66.65,-1.8519,63588.728242,830,67.2289,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",64.6416,70.09,63.42,68.5019,6.2125,9.97,36731.466356,390,66.8448,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",69.84,70.92,61.295,62.2894,-9.3356,-13.03,29179.457413,442,65.2155,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",67.699,74.48,67.42,71.625,6.2353,9.54,56036.7642,612,70.8925,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":160,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",65.23,66.68,63.9,65.3897,-2.01,20503.2202,268,65.2679,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-25",62.36,68.92,66.7297,6.2591,10.35,20573.4552,306,65.0809,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-24",64.44,64.56,60.087178,60.4706,4.0253,7.13,23362.395177,386,61.8805,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",58.63,60.68,56.37,56.4453,3.3894,6.39,25504.318709,407,58.3608,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-20",52,55.45,51.5078,53.0559,3.3217,6.68,19301.78663,280,52.9431,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",36.7,52.6199,35.78,49.7342,13.5998,37.64,26525.725735,316,41.8289,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-18",36.88,35.6701,36.1344,-0.1272,-0.35,6331.8383,89,36.1833,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-17",36.39,36.69,35.98,36.2616,3.7686,11.6,18396.1853,156,36.4024,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-14",32.85,32.493,-2.3522,-6.75,434.1313,42,32.5968,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",34.61,35.69,34.8452,1.4967,4.49,5251.1593,85,35.124,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-12",33.5,33.77,32.38,33.3485,1.8252,5.79,15500.3193,121,33.2485,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-11",31.88,30.725,31.5233,-1.3589,-4.13,5887.9463,99,31.4342,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",31.661,32.8822,30.98,1.0463,3.29,10851.4223,152,31.9471,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-07",34.3199,34.34,30.965,31.8359,-1.861,-5.52,9783.7313,127,31.9302,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-06",31.87,33.7,33.6969,-1.6669,-4.71,5071.9571,59,32.6773,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-05",34.839,35.95,34.8175,35.3638,2.1211,6.38,16342.3733,139,35.1211,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-04",33.1,33.295,32.82,33.2427,1.0444,3.24,7608.2313,108,33.0226,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-03",31.75,32.3,31.66,32.1983,2.4656,8.29,6414.3753,93,31.9921,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-31",32.6001,33.1828,29.7327,-3.7673,-11.25,13955.5063,76,32.6388,{"date":686,"open":687,"high":592,"low":687,"close":592,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-30",30.75,2.5787,8.34,21865.34112,107,31.5496,{"date":694,"open":592,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",33.8701,30.9213,-2.5922,-7.73,30822.4823,181,32.4667,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":308,"vwap":711},"2026-07-28",31.99,33.93,31.9101,33.5135,-2.431,-6.76,11099.2443,33.0538,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":558,"vwap":720},"2026-07-27",38.65,38.6815,35.9445,-1.2018,-3.24,4031.2153,38.119,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":726,"percent_change":165,"volume":727,"transactions":728,"vwap":729},"2026-07-24",37.415,38.19,37.1463,0.0448,4660.6593,62,37.9352,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":609,"vwap":739},"2026-07-23",39.01,39.55,36.93,37.1015,-1.6077,-4.15,4494.4933,38.3437,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-22",38.16,39.2,36.86,38.7092,-1.7405,-4.3,14928.5723,188,37.9793,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-21",43.37,39.84,40.4497,-2.3464,-5.48,14478.4543,144,41.6433,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-20",41.5777,42.85,41.5484,42.7961,2.3769,5.88,1001.4293,41,42.0225,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-17",40.02,41.0599,39.47,40.4192,-3.0529,-7.02,7982.681544,136,40.2684,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-16",48.475,48.73,43.35,43.4721,-7.0677,-13.98,4625.0956,88,45.243,{"date":795,"open":796,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-15",52.845,53.27,50.5398,2.186,4.52,2455.3373,81,52.3955,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":25,"vwap":813},"2026-07-14",47.35,48.63,47.075,48.3538,2.383,5.18,6104.6513,47.6886,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":283,"vwap":823},"2026-07-13",47.02,47.47,45.725,45.9708,-5.6392,-10.93,27320.6733,46.568,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-10",53.97,51.27,51.61,0.44,0.86,2900,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-09",52.12,52.47,51.17,-0.73,-1.41,1500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-08",53.16,53.22,50.59,51.9,-4.68,-8.27,17100,{"date":850,"open":851,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-07",58.53,61.17,56.58,-2.41,-4.09,21100,{"date":858,"open":859,"high":860,"low":861,"close":860,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":860},"2026-07-06",55,58.99,54.86,8.04,15.78,3600,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":868},"2026-07-02",50.31,50.95,49.69,4.59,9.9,3800,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-07-01",46.68,49.049999,46.36,-3.87,-7.7,9300,{"date":882,"open":869,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-30",50.82,48.9,50.23,-2.35,-4.47,7400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":660,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-29",47.83,52.82,47.19,52.58,6.57,20600,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-26",45.15,49.92,49.34,1.84,3.87,40600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-25",46.3,47.76,42.53,47.5,3.77,8.62,15900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":409,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-24",43.3,43.91,41.64,43.73,-4.89,10400,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-23",47.37,48.12,45.25,45.98,-8.58,-15.73,26700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-22",56.39,57.89,54.13,54.56,-1.56,-2.78,9000,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":77,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-18",61.42,52.92,56.12,-11.08,34100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-17",61.87,69.88,61.86,63.11,-0.58,-0.91,13900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":241,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-16",69.6,70.42,63.6,63.69,14.72,28800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-15",56.8,57.49,54.72,55.52,9.34,20.23,19200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-12",45.16,48.36,43.89,46.18,3.02,7,66100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":524,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-11",40.13,44.3,39.5,43.16,17.38,22200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-10",40.47,42.66,36.73,36.77,-6.78,-15.57,15800,{"date":1000,"open":806,"high":1001,"low":1002,"close":1003,"change":928,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-09",47.79,43.099998,43.55,-16.46,25300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-08",53.59,55.25,51.95,52.13,6.94,15.36,20000,{"date":1016,"open":885,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-05",53.6,41.81,45.19,-13.8,-23.39,72200,{"date":1024,"open":1025,"high":1026,"low":1025,"close":860,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":860},"2026-06-04",57.54,63.85,-13.91,-19.08,45600,{"date":1031,"open":1032,"high":1033,"low":950,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-03",70.67,74.74,72.9,4.81,7.06,10500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-02",73,74.099998,64.68,68.089996,-6.15,-8.28,30600,{"date":1048,"open":1049,"high":1033,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-01",72.97,68,74.24,13.43,22.09,68600,{"date":1056,"open":797,"high":1057,"low":797,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-29",62.56,60.81,8.71,16.72,49800,{"date":1063,"open":1064,"high":1065,"low":899,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-28",45.7,52.91,52.099998,1.36,2.68,35800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-27",53,53.45,49.060001,50.74,-1.23,-2.37,31700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-26",54.93,57.9,51.16,51.97,7.63,17.21,53400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-22",53.12,54.6,43.34,44.34,-3.28,-6.89,67700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-21",50.09,54.89,47.080002,47.62,7.14,17.64,53800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-20",37.55,40.5,37.2,40.48,5.68,16.32,47700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1118,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1118},"2026-05-19",33.58,34.8,33.2,3.2,10.13,15600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1126},"2026-05-18",30.89,31.6,29.22,2.17,7.37,10700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":143,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-15",27.94,29.51,27.3,29.43,-0.64,35300,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":895,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-14",25.94,29.69,29.62,28.5,34800,{"date":1147,"open":1148,"high":1148,"low":22,"close":22,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":22},"2026-05-13",23.29,-1.73,-6.98,900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":409,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-12",25.3,25.34,24.17,24.78,-8.32,2700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1163},"2026-05-11",25.75,27.030001,25.42,-1.27,-4.49,6500,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-08",27.52,28.68,28.3,0.94,3.44,8100,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-07",28.12,27.12,27.36,-1.26,-4.4,1200,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-06",29.97,28.18,28.62,-1.14,-3.83,5000,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-05",29.5,30.18,29.76,3.06,11.46,3700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1203},"2026-05-04",26.17,26.7,26.02,0.53,2.03,1300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1202,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1202},"2026-05-01",26.2,26.23,25.97,1.93,7.96,1400,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-30",24.4,24.24,-0.76,-3.04,100,{"date":178,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1225,"volume":1225,"transactions":9,"vwap":1224},25,0]