[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMA":3,"homepage-market-summary":25,"stock-historical-AMA":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AMA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Defiance Daily Target 2X Long AMAT ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},27.04,25.72,27.4799,25.28,1.76,6.96,343220.69078,0,62,16.64,295122.7884164537,22.9,108,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},295123,31873261.148977,35.2,"2025-09-02",[176,179,189,200,210,221,230,241,251,262,272,282,292,302,313,324,335,346,357,367,378,388,399,410,419,430,441,452,463,474,485,496,507,518,529,540,551,561,571,582,593,604,615,626,637,647,657,668,679,689,699,710,721,731,742,753,763,773,784,793,802,810,819,827,835,844,852,860,869,877,886,895,904,913,920,929,938,946,954,963,972,980,989,997,1006,1015,1024,1033,1040,1048,1056,1063,1069,1076,1083,1092,1099,1108,1115,1123,1130,1137,1144,1152,1160,1168,1173,1175],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},3031,26.9242,{"date":180,"open":181,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",25.23,25.67,24.86,-0.11,-0.43,152905.872387,1378,25.3089,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",24.54,25.47,24.1599,25.39,2.3662,10.28,313761.642386,2972,24.7406,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",22.5,23.0238,21.5711,0.181,0.79,169077.79496,1164,22.2064,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",22.38,23.06,22.08,22.8428,0.9128,4.16,216585.103935,1836,22.6624,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":48,"percent_change":152,"volume":227,"transactions":228,"vwap":229},"2026-09-24",21.03,21.9399,20.627,21.93,129641.661203,1299,21.2194,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",21.56,21.94,20.6651,21.89,0.14,0.64,277797.904441,1951,21.4367,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",20.21,21.75,20.04,0.7,3.33,264743.833009,2132,21.122,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",20.26,21.365,20,21.05,1.736,8.99,378061.000907,2658,20.6468,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",17.345,19.33,19.314,2.204,12.88,401040.773399,2615,18.3389,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":33,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",17.9,18.02,16.81,17.11,1.12,371727.897428,3294,17.2285,{"date":283,"open":284,"high":285,"low":21,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",18,18.07,16.92,-0.5017,-2.88,205190.697447,1400,17.2934,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",18.09,17.1,17.4217,-0.3183,-1.79,128936.516307,1185,17.4671,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",17.645,18.45,17.3301,17.74,-2.9,-14.05,283948.136757,2324,17.9397,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",21.09,21.3392,20.33,20.64,0.2072,1.01,127904.425829,1058,20.9793,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",20.76,21.01,20.145,20.4328,-1.3208,-6.07,156895.9709,1296,20.723,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",21.68,22.2699,21.35,21.7536,-0.4164,-1.88,127282.661488,1089,21.7075,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",21.41,22.24,20.96,22.17,1.62,7.88,265765.160691,2116,21.7141,{"date":358,"open":243,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",21.0599,19.715,20.55,1.56,8.21,274843.021202,2233,20.4384,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",18.67,19.07,18.1084,18.99,-0.24,-1.25,204447.967602,1826,18.7278,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",19.66,18.79,19.23,-0.32,-1.64,139824.262132,1453,19.1941,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",20.28,20.36,19.28,19.55,-1.52,-7.21,169285.496183,1803,19.7169,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",21.5,21.65,20.6766,21.07,-0.3162,-1.48,110939.49361,1310,21.0148,{"date":411,"open":23,"high":23,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",21.27,21.3862,-1.9964,-8.54,251741.577527,1898,22.0398,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",23.38,23.58,22.4,23.3826,0.2176,0.94,314259.971664,2445,23.0084,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",23.14,23.215,22.5069,23.165,-0.0477,-0.21,128585.801144,1479,23.2727,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",24.3,24.315,22.82,23.2127,-0.4115,-1.74,183511.2309,1767,23.3793,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",23.33,24.1,22.63,23.6242,-0.7958,-3.26,224483.300077,1663,23.3194,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",25.27,25.4434,23.55,24.42,-0.41,-1.65,264076.457347,2238,24.4286,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",24.38,25.16,24.02,24.83,0.0194,0.08,178987.160634,2181,24.5794,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",26.33,26.5989,24.04,24.8106,-1.9394,-7.25,385795.471872,3556,25.1758,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",26,26.85,24.955,26.75,-2.29,-7.89,473573.486922,4351,26.0057,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",27.18,29.4617,26.99,29.04,2.89,11.05,728280.207711,5777,28.4151,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",25.2,27.857,25.11,26.15,-3.33,-11.3,1479778.302461,11656,26.2823,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",30.97,32.43,28.91,29.48,-1.27,-4.13,2112558.969357,16889,29.9489,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",30.88,31.27,30.4,30.75,2.5104,8.89,295325.986211,2813,30.8202,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",29.73,27.95,28.2396,0.3087,1.11,70742.679872,981,28.6974,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",31.7,27.88,27.9309,-1.9191,-6.43,166142.771878,1692,29.7312,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",30.09,30.51,28.712,29.85,1.1775,4.11,155008.274981,1087,29.7125,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",28.54,29.6591,26.92,28.6725,-0.7275,-2.47,127494.039432,1308,28.7934,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",30.3,31.56,28.9201,29.4,-1.384,-4.5,126317.62468,1393,30.1257,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",30.66,31.04,29.66,30.784,3.0846,11.14,166977.3809,1747,30.4003,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",25.86,27.7699,24.94,27.6994,1.0294,3.86,151765.151762,1411,26.5431,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",28.7,29.47,26.16,26.67,0.68,2.62,222801.84407,2174,27.4591,{"date":638,"open":455,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",26.6,23.74,25.99,5.98,29.89,283923.953693,2743,25.227,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",22.55,23.82,20.01,-4.1,-17.01,165222.660415,1781,21.5414,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",25.48,26.04,23.15,24.11,-4.48,-15.67,179543.792931,1825,24.5038,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",31.43,31.94,26.03,28.59,-2.34,-7.57,201361.203212,2180,28.2673,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":459,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",33.54,33.85,30.2,30.93,-9.53,98253.829169,1239,31.922,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",32.24,35.78,34.19,0.98,2.95,230142.141389,1833,34.1763,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",31.82,34.09,31.8,33.21,-1.28,-3.71,118172.16871,1194,33.3546,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",34.31,35.2366,33.07,34.49,4.46,14.85,215300.906003,1877,34.1765,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":406,"volume":728,"transactions":729,"vwap":730},"2026-07-20",31.84,33.22,29.755,30.03,-0.45,171001.640018,1245,31.3138,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-17",30.52,33.06,28.4201,30.48,-3.69,-10.8,496630.5222,3671,30.7403,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-16",34.37,38.18,33.96,34.17,-2.51,-6.84,451497.527242,3141,36.1059,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-15",41.1,33.99,36.68,-2.23,-5.73,449436.32646,3716,36.5503,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-14",41.4,37.45,38.91,2.69,7.43,246774.001072,2626,39.2851,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-13",36.73,38.24,35.26,36.22,-3.67,-9.2,249464.800078,2179,36.4431,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",36.85,40.85,36.23,39.89,1.63,4.26,296400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",42.92,43.36,37.86,38.26,2.31,6.43,592400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":121,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-08",33.13,36.92,32.63,35.95,5.74,381600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-07",32.39,34.25,30.41,34,-5.01,-12.84,336400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":384,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-06",44.11,44.19,38.84,39.0099983,-4.03,386100,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",48.46,37.38,40.65,-6.68,-14.11,767200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",51.61,54.54,45.67,47.33,-12.3,-20.63,897000,{"date":845,"open":846,"high":20,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",56.13,55.099998,59.63,4.63,8.42,855100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":661,"volume":859,"transactions":9,"vwap":857},"2026-06-29",46.72,57.049999,46.54,55,10.34,836700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",48.27,50.25,44.41,44.66,-7.07,-13.67,222200,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":872},"2026-06-25",46.61,51.73,43.53,11.11,27.35,287200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",40.31,41.44,38.12,40.62,0.5,1.25,150000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",39.16,41.25,38.6,40.12,-8.38,-17.28,167900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",47.2,48.69,45.86,48.5,3.22,7.11,206500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",46.02,48.22,44.58,45.28,3.34,7.96,329600,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":247,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-17",41.65,46.099998,41.94,8.62,236900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",40.54,43.049999,38.5,38.61,-2.26,-5.53,145400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-15",41.79,42.76,40.5,40.87,2.39,6.21,225400,{"date":939,"open":692,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",38.79,35.5,38.48,1.79,4.88,118900,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",32.7,37.049999,36.69,6.78,22.67,358700,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",30.42,34.43,29.76,29.91,-0.36,-1.19,234200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",30.8,33.37,26.41,30.27,0.88,2.99,231200,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",27.36,29.93,29.39,4.3,17.14,277800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",28.19,28.9,25.08,25.09,-6.02,-19.35,146500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":48,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-04",28.95,32.29,28.6,31.11,0.13,98100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",29.72,31.85,29.46,31.07,1.29,4.33,263900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",26.8,29.87,26.57,29.78,3.75,14.41,104800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-01",24.55,26.74,23.84,26.030001,0.81,3.21,104700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",25.73,26.38,24.8,25.22,-0.01,-0.04,129400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":181,"change":1038,"percent_change":969,"volume":1039,"transactions":9,"vwap":181},"2026-05-28",24.91,26.07,24,0.22,75100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":82,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-27",26.64,26.69,24.34,25.01,-3.14,158000,{"date":1049,"open":1028,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-26",26.01,24.01,25.82,2.4,10.25,208900,{"date":1057,"open":421,"high":1037,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-22",23.25,23.42,0.45,1.96,115500,{"date":1064,"open":212,"high":1058,"low":1065,"close":1066,"change":101,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-21",22.36,22.97,0.48,245800,{"date":1070,"open":244,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1071},"2026-05-20",22.86,21.73,2.1,10.12,144900,{"date":1077,"open":317,"high":1078,"low":1079,"close":326,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":326},"2026-05-19",21.57,19.82,-0.72,-3.35,125500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-18",24.22,24.5,20.94,21.48,-2.53,-10.54,280200,{"date":1093,"open":1094,"high":1035,"low":1095,"close":1051,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1051},"2026-05-15",23.09,22.7,-0.59,-2.4,696600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-14",24.81,25.42,24.21,24.6,0.44,1.82,1954200,{"date":1109,"open":662,"high":191,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-13",22.58,24.16,0.6,2.55,421800,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-12",24.53,21.9,23.56,-1.44,-5.76,354100,{"date":1124,"open":1101,"high":1125,"low":1126,"close":1127,"change":126,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-11",25.46,24.27,25,4.12,303300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1051,"change":1113,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1051},"2026-05-08",23.049999,24.26,22.43,11.88,169500,{"date":1138,"open":1139,"high":1139,"low":47,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-07",23.47,21.46,-2.05,-8.72,52000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":121,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-06",22.88,23.79,22.41,23.51,9.04,113300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":232,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":232},"2026-05-05",21.25,21.92,20.68,1.86,9.44,50700,{"date":1161,"open":1162,"high":318,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-04",19.47,19.25,19.7,0.26,1.34,26800,{"date":1169,"open":317,"high":317,"low":1170,"close":1170,"change":135,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-01",19.44,-2.8,10100,{"date":1174,"open":255,"high":255,"low":255,"close":255,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":255},"2026-04-30",{"date":174,"open":255,"high":255,"low":255,"close":255,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":255}]