[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XNDX":3,"homepage-market-summary":24,"stock-historical-XNDX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XNDX","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},"Tradr 2X Long XNDU Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":15,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},1.1,1.32,1.04,1.35,-0.25,-18.52,1716432.86819,40.99,293764.88657441124,0.2,107,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":23,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":15,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},293765,31432842.863462,-96.73,"2026-05-07",[177,180,190,201,212,222,232,241,251,262,272,282,292,303,314,325,336,346,356,365,375,386,396,407,418,428,439,448,458,468,477,488,499,509,517,528,538,548,558,569,580,591,600,611,622,632,643,654,663,674,684,694,704,714,722,732,741,751,760,768,777,786,796,806,813,820,827,836,845,854,863,870,878,885,894,902,910,918,926,934,943,951,959,966,974,982,989,997,1006,1014,1023,1032,1041,1049,1056,1065,1074,1083,1091,1100,1106,1115,1122,1129,1138,1147,1156],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},2649,1.1253,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",1.58,1.6051,1.3206,-0.36,-21.05,828083.951263,1532,1.4178,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",1.56,1.865,1.45,1.71,0.32,23.02,1916990.747259,2752,1.706,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",1.25,1.44,1.23,1.39,0.13,10.32,868609.797182,1052,1.3539,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",1.4,1.2413,1.26,-0.11,-8.03,617379.7566,1074,1.3137,{"date":223,"open":214,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",1.43,1.34,1.37,-0.07,-4.86,707197.124028,1011,1.3777,{"date":233,"open":182,"high":234,"low":235,"close":204,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",1.6,1.425,-0.125,-7.99,734589.833523,1271,1.5162,{"date":242,"open":195,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",1.74,1.55,1.565,0.025,1.62,668737.300835,1233,1.6251,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",1.63,1.67,1.53,1.54,-0.17,-9.94,467680.165636,1346,1.6108,{"date":263,"open":264,"high":265,"low":266,"close":195,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",1.77,1.8599,1.675,-0.1,-5.52,516765.848929,1344,1.7398,{"date":273,"open":274,"high":275,"low":276,"close":274,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",1.81,1.82,1.57,-0.145,-7.42,1929605.756595,3416,1.7477,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",2.51,1.949,1.955,-0.38,-16.27,1551403.875619,3671,2.2226,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",2.46,2.76,1.89,2.335,-1.775,-43.19,2186405.113242,5436,2.4546,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",4.28,4.37,4.08,4.11,-0.06,-1.44,276997.8325,770,4.2187,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",4.59,4.89,4.1,4.17,-0.28,-6.29,94822.032097,420,4.3257,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",4.54,4.6099,4.3646,4.45,0.18,4.22,94263.554176,414,4.4496,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",4.82,4.14,4.27,-0.35,-7.58,82349.852806,423,4.3417,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",4.91,4.48,4.62,-0.29,-5.91,56925.4243,378,4.6751,{"date":357,"open":358,"high":359,"low":348,"close":348,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",5.375,5.45,-0.77,-13.56,99776.937975,582,5.1017,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",6.2,6.34,5.68,-0.51,-8.24,136448.1598,588,5.8982,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",6.31,6.64,6.1013,6.19,-0.18,-2.83,72600.0231,416,6.4714,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",7.18,6.329,6.37,-0.73,-10.28,149506.0194,905,6.6745,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",7.53,7.69,7.04,7.1,-0.23,-3.14,115901.8464,703,7.3604,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",7.85,7.96,7.16,7.33,-0.4444,-5.72,64144.6514,381,7.4656,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":296,"volume":425,"transactions":426,"vwap":427},"2026-09-03",7.75,8.11,7.565,7.7744,0.1444,36643.7454,243,7.8556,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",7.61,7.9,6.88,7.63,-0.01,-0.13,72819.383676,549,7.2726,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":40,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",8.43,7.585,7.64,-15.39,86460.66476,755,7.8097,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",8.79,10,9.03,0.4,4.63,68036.41529,557,9.2673,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":22,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",8.39,8.75,8.06,8.63,2.37,53630.0584,500,8.3476,{"date":469,"open":470,"high":471,"low":472,"close":441,"change":473,"percent_change":474,"volume":475,"transactions":334,"vwap":476},"2026-08-27",8.81,8.91,8.38,0.17,2.06,57422.7184,8.5915,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",8.68,8.9201,8.2,8.26,-0.58,-6.56,41959.0844,394,8.4907,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",8.83,9.125,8.7403,8.84,0.2682,3.13,36700.8464,261,8.8768,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":487},"2026-08-24",8.6,8.7966,8.2652,8.5718,-0.8482,-9,49840.081247,440,{"date":510,"open":481,"high":511,"low":421,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",9.42,1.28,15.72,74388.7864,435,8.7353,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",8.53,8.59,7.98,8.14,-0.4027,-4.71,41012.5894,308,8.216,{"date":529,"open":530,"high":490,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",8.76,8.31,8.5427,-0.1273,-1.47,41175.2814,336,8.5923,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",9.32,9.4098,8.67,-1.46,-14.41,31267.2164,371,8.8778,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",10.71,10.0587,10.13,-0.4407,-4.17,29138.1154,253,10.3969,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",9.49,11.05,9.34,10.5707,1.2107,12.93,68671.5162,505,10.505,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",8.96,9.96,8.86,9.36,0.2773,3.05,115229.6372,705,9.5099,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",8.88,9.1302,8.64,9.0827,0.4627,5.37,61240.0942,479,8.9122,{"date":592,"open":593,"high":594,"low":501,"close":595,"change":596,"percent_change":524,"volume":597,"transactions":598,"vwap":599},"2026-08-11",9.12,9.13,8.62,-0.4262,23200.0942,224,8.8853,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",9.6,9.74,8.97,9.0462,-0.7138,-7.31,32231.4192,277,9.2095,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",9.31,9.85,9.15,9.76,0.93,10.53,55581.4618,475,9.5049,{"date":623,"open":624,"high":625,"low":626,"close":490,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",9.06,9.52,8.55,-1.95,-18.09,61836.4168,616,9.0699,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",10.72,10.94,10.21,10.78,-0.26,-2.36,23247.8152,247,10.5864,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",10.86,11.31,10.48,11.04,0.57,5.44,46234.816577,463,11.0356,{"date":655,"open":656,"high":634,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-03",9.46,10.47,0.99,10.44,48708.9992,452,10.169,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-31",9.81,10.55,9.41,9.48,-0.5,-5.01,26292.864361,344,9.7964,{"date":675,"open":441,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",10.16,8.33,9.98,2.02,25.38,53138.698849,511,9.1374,{"date":685,"open":686,"high":687,"low":688,"close":410,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-29",8.5,8.8099,7.94,-0.41,-4.9,61297.7542,779,8.2872,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":185,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-28",8.44,8.77,7.68,8.37,-4.12,114669.8152,725,8.3391,{"date":705,"open":706,"high":707,"low":472,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",9.04,9.82,8.73,-0.14,-1.58,58117.1372,695,8.9783,{"date":715,"open":614,"high":614,"low":493,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",8.87,-0.8751,-8.98,121298.0632,685,9.3266,{"date":723,"open":724,"high":550,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",9.65,9.59,9.7451,-0.5249,-5.11,25953.9472,377,9.9823,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":207,"percent_change":512,"volume":738,"transactions":739,"vwap":740},"2026-07-22",9.87,10.54,9.83,10.27,44561.6792,467,10.2641,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":67,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-21",10.23,10.58,10.04,10.14,3.36,54324.1012,523,10.3036,{"date":752,"open":753,"high":754,"low":755,"close":665,"change":756,"percent_change":66,"volume":757,"transactions":758,"vwap":759},"2026-07-20",9,10.4,8.755,1.31,59951.744554,667,9.4447,{"date":761,"open":762,"high":493,"low":763,"close":686,"change":669,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-17",8.56,7.7,-5.56,94908.694339,751,8.4556,{"date":769,"open":770,"high":771,"low":490,"close":753,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-16",9.53,9.58,-1.19,-11.68,79925.765277,540,9.1733,{"date":778,"open":779,"high":780,"low":707,"close":781,"change":669,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-15",10.76,11.18,10.19,-4.68,146083.2429,789,10.2885,{"date":787,"open":788,"high":550,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-14",10.06,9.77,10.69,1.15,12.05,59321.766,669,10.3901,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-13",10.3,9.4684,9.54,-1.31,-12.07,67701.859377,721,9.8534,{"date":807,"open":780,"high":780,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-10",10.5,10.85,-0.22,-1.99,96900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":162,"percent_change":13,"volume":819,"transactions":9,"vwap":818},"2026-07-09",11.02,11.51,10.83,11.07,104200,{"date":821,"open":822,"high":823,"low":208,"close":824,"change":381,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-08",10.33,11.22,10.95,-1.62,83300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",11.81,12.42,10.91,11.13,-1.02,-8.4,130600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-06",11.89,13.02,11.69,12.15,0.43,3.67,128600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-02",12.47,13.27,11.36,11.72,-0.48,-3.93,200100,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",12.27,13.68,11.93,12.2,-0.56,-4.39,190200,{"date":864,"open":666,"high":865,"low":666,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",12.91,12.76,1.99,18.48,365500,{"date":871,"open":872,"high":873,"low":451,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",11.19,11.3,10.77,-0.37,-3.32,319700,{"date":879,"open":880,"high":880,"low":550,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",12.89,11.14,-2.39,-17.66,224400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",13.05,14.21,11.7,13.53,1.05,8.41,182700,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-24",13.08,12.22,12.48,-0.99,-7.35,109100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":90,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-23",13.09,15.15,12.95,13.47,-5.21,226300,{"date":911,"open":912,"high":913,"low":914,"close":888,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":888},"2026-06-22",15.1,16.4,14.04,-1.94,-12.01,243300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":669,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-18",17.5,18.13,14.39,16.15,-3,147100,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",15.96,18.94,16.65,0.41,2.52,297700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-16",16.8,17.25,14.75,16.24,-1.36,-7.73,344300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":454,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-15",14.93,18.07,14.81,17.6,35.7,512100,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-12",14.59,12.77,12.97,-1.35,-9.43,190000,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":14,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-11",12.53,14.56,14.32,10.15,268000,{"date":967,"open":888,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",14.58,12.92,13,-0.55,-4.06,295700,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",16.26,13.13,13.55,-2.63,-16.25,298200,{"date":983,"open":936,"high":984,"low":985,"close":986,"change":453,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-08",17.33,15.47,16.18,2.53,377900,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",18.51,15.01,15.78,-4.33,-21.53,259500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",20.01,21.56,19.01,20.11,-1,-4.74,350900,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",27.049999,20.48,21.11,-6.97,-24.82,484700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",24.79,29.63,24.66,28.08,2.56,10.03,502000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",25.83,26.48,23.91,25.52,-0.63,-2.41,276800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-29",30.39,30.54,25.8,26.15,-3.62,-12.16,261400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":216,"volume":1048,"transactions":9,"vwap":1046},"2026-05-28",29.54,31.54,25.63,29.77,0.37,376700,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":607,"volume":1055,"transactions":9,"vwap":1053},"2026-05-27",37.17,27.26,29.4,-2.32,376300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-26",26.16,32.99,26,31.72,8.22,34.98,531500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-22",22.39,26.34,21.92,23.5,2.14,10.02,520600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-21",22.25,24.48,19.71,21.36,0.95,4.65,616900,{"date":1084,"open":1085,"high":1086,"low":992,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-20",15.39,21.78,20.41,5.81,39.79,743400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-19",16.02,16.21,14.3,14.6,-1.18,-7.48,142500,{"date":1101,"open":999,"high":999,"low":1102,"close":993,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":993},"2026-05-18",15.23,-4.37,-21.69,307600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-15",21.63,21.85,19.41,20.15,-5.15,-20.36,306500,{"date":1116,"open":1117,"high":1037,"low":1118,"close":1119,"change":1120,"percent_change":306,"volume":1121,"transactions":9,"vwap":1119},"2026-05-14",24.73,22.43,25.3,1.06,243800,{"date":1123,"open":1124,"high":1060,"low":1125,"close":1126,"change":1127,"percent_change":552,"volume":1128,"transactions":9,"vwap":1126},"2026-05-13",22.030001,20.43,24.24,2.23,216600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",25.54,25.78,21.25,22.01,-2.18,-9.01,281100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-11",24.47,27.85,22.57,24.19,-3.52,-12.7,404000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",37.14,37.75,25.59,27.71,-5.95,-17.68,333900,{"date":175,"open":1157,"high":20,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},25.09,24.01,33.66,8.57,34.16,282400]