[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMKL":3,"homepage-market-summary":26,"stock-historical-AMKL":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AMKL","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 AMKR ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},6.79,6.7499,6.97,6.51,6.66,0.13,1.95,214655.666,0,33,5.0848,207682.37591529806,6.1,104,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":147},"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",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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,123,128,132,137,142],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":18,"price":122,"is_up":35},"Energy","XLE",62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":117,"price":131,"is_up":84},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":84},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},207682,21598967.095191,-70.83,"2026-05-05",[176,179,189,200,210,221,231,241,249,259,269,280,290,300,311,321,332,342,352,363,373,382,393,402,411,421,429,437,448,457,467,476,487,498,509,518,528,538,548,557,568,578,589,598,606,616,626,635,645,654,665,673,682,691,701,712,722,733,744,753,762,767,776,785,794,802,811,820,828,837,845,853,861,870,879,887,895,904,912,919,927,936,943,952,959,966,975,983,990,997,1006,1013,1022,1030,1038,1046,1054,1061,1068,1077,1085,1093,1100,1107],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},625,6.7832,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",7.2,7.219,6.62,-0.46,-6.46,100900.0601,514,6.8252,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",7.3,7.382,7.07,7.12,0.24,3.49,105999.5381,626,7.207,{"date":201,"open":14,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",6.98,6.5004,6.88,-0.14,-1.99,95079.979234,682,6.8019,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",6.92,7.16,6.84,7.02,0.25,3.69,119870.26276,548,7.0173,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",6.5,6.8529,6.77,-0.17,-2.45,95410.1111,641,6.6737,{"date":232,"open":233,"high":234,"low":16,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",7.15,7.18,6.94,-0.36,-4.93,99208.6061,547,6.9457,{"date":242,"open":243,"high":244,"low":243,"close":191,"change":140,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",6.6,7.34,9.12,244379.07388,1025,7.0729,{"date":250,"open":243,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",6.7,6.32,6.69,0.48,7.73,248525.963662,792,6.5428,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",5.85,6.21,5.74,0.54,9.52,173994.3127,579,5.9597,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",5.69,5.8199,5.53,5.67,0.39,7.39,179001.473,549,5.6929,{"date":281,"open":282,"high":283,"low":22,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",5.465,5.5522,5.28,-0.05,-0.94,132577.6023,656,5.3501,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",5.64,5.188837,5.33,-0.19,-3.44,83386.885902,506,5.3316,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",5.73,5.89,5.4501,5.52,-1.19,-17.73,187944.4156,850,5.6758,{"date":312,"open":313,"high":314,"low":315,"close":314,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",6.4,6.71,6.3297,0.53,8.58,91087.805,515,6.5678,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",6.2,6.33,6.05,6.18,-0.45,-6.79,231327.868,809,6.1613,{"date":333,"open":334,"high":214,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",6.54,6.401,6.63,0.12,1.84,188647.776,854,6.5844,{"date":343,"open":344,"high":345,"low":346,"close":15,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",6.15,6.67,6.13,0.74,12.82,255630.447115,1095,6.4117,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",5.7,5.88,5.6,5.77,0.17,3.04,161097.418,624,5.729,{"date":364,"open":365,"high":366,"low":367,"close":356,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",5.48,5.7088,5.24,-0.06,-1.06,161193.863,768,5.497,{"date":374,"open":375,"high":274,"low":376,"close":377,"change":378,"percent_change":12,"volume":379,"transactions":380,"vwap":381},"2026-09-02",5.37,5.26,5.66,0.36,182570.744,745,5.5236,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",5.36,5.54,5.2201,5.3,-0.39,-6.85,143719.235,680,5.3441,{"date":394,"open":395,"high":396,"low":271,"close":271,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",5.81,5.9898,-0.16,-2.74,59958.911,376,5.8072,{"date":403,"open":404,"high":404,"low":405,"close":261,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",6.81,5.8,-1.04,-15.09,273431.745263,1064,6.1062,{"date":412,"open":413,"high":414,"low":336,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",7.08,7.158,6.89,0.84,13.88,375274.584,1387,6.8966,{"date":422,"open":423,"high":344,"low":424,"close":325,"change":368,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",6.08,5.87,-0.98,159235.046449,646,6.0593,{"date":430,"open":313,"high":313,"low":423,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",6.11,0.15,2.52,124528.098,477,6.209,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",6.14,6.16,5.72,5.96,-0.58,-8.87,227023.3668,1180,5.9785,{"date":449,"open":450,"high":450,"low":451,"close":334,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",6.9291,6.3772,-0.21,-3.11,121967.358998,771,6.5759,{"date":458,"open":345,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",7.09,6.58,6.75,-0.01,-0.15,135191.282,838,6.7328,{"date":468,"open":469,"high":469,"low":251,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",8.11,6.76,-1.15,-14.54,250284.991998,1872,7.1274,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",8.7,9.2,7.58,7.91,-2.13,-21.22,266866.502,1617,8.0318,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",9.59,10.28,9.47,10.04,0.77,8.31,280687.130938,1566,10.0438,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",8.99,9.72,8.87,9.27,0.37,4.16,208310.792,1478,9.2342,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":14,"volume":515,"transactions":516,"vwap":517},"2026-08-13",8.16,9.155,8.9,0.58,226359.695,1331,8.8891,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":166,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",8.68,8.74,8.2801,8.32,5.32,273853.058655,1399,8.5349,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":504,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",7.83,7.95,7.6167,7.9,4.91,97643.341,713,7.7828,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":90,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",8.35,8.39,7.51,7.53,-8.51,133281.428,1189,7.9604,{"date":549,"open":550,"high":521,"low":551,"close":552,"change":42,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",8.475,7.7,8.23,3.91,245024.401826,1751,8.1236,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",7.38,8.37,7.04,7.92,0.08,1.02,300317.621601,2373,7.9189,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",8.06,8.69,7.84,-0.65,-7.66,218542.181601,1481,8.1957,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",7.8,8.6066,7.745,8.49,1.42,20.08,225828.181803,1727,8.185,{"date":590,"open":252,"high":591,"low":592,"close":193,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",7.1099,6.181,0.27,3.97,356930.169612,2180,6.7671,{"date":599,"open":193,"high":600,"low":345,"close":601,"change":378,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",7.46,6.8,5.59,503918.261089,3054,7.0495,{"date":607,"open":423,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",6.53,5.92,6.44,1.33,26.03,692214.228278,2297,6.3084,{"date":617,"open":618,"high":608,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",5.95,5.095,5.11,-0.77,-13.1,949584.596274,4144,5.8085,{"date":627,"open":628,"high":628,"low":629,"close":355,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",8.43,5.625,-5.87,-49.96,1858013.635785,9611,6.2459,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",13.24,10.75,11.75,-1.67,-12.44,520317.731079,3390,11.5472,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":226,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",16.21,12.58,13.42,-1.25,532892.542237,3660,13.8949,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",14.03,14.41,13,13.59,-0.71,-4.97,112849.559026,944,15.8274,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":20,"percent_change":20,"volume":670,"transactions":671,"vwap":672},"2026-07-22",13.07,14.84,14.3,59011.4094,580,14.2137,{"date":674,"open":675,"high":669,"low":676,"close":669,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",13.98,13.44,1.73,13.76,43716.1994,570,13.9772,{"date":683,"open":684,"high":649,"low":685,"close":686,"change":463,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",13.09,12.31,12.57,-1.18,60798.1464,528,12.909,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":397,"volume":698,"transactions":699,"vwap":700},"2026-07-17",11.26,12.91,10.68,12.72,-0.02,128011.550565,1208,11.9258,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-16",13.26,14.2,12.45,12.74,-2.11,-14.21,92071.378567,1090,13.1745,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-15",16.91,13.332,14.85,-1.16,-7.25,95511.5244,866,14.6789,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-14",15.75,16.2002,15.04,16.01,1.78,12.51,58784.1224,627,15.756,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",15.09,15.11,13.9201,14.23,-2.04,-12.54,76023.215194,769,14.6175,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",16.33,16.77,15.82,16.27,-0.83,-4.85,60900,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",16.92,17.77,16.51,17.1,2.25,15.15,128300,{"date":763,"open":764,"high":765,"low":764,"close":716,"change":347,"percent_change":367,"volume":766,"transactions":9,"vwap":716},"2026-07-08",13.27,15.13,105300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",14.86,15,12.68,14.11,-2.18,-13.38,141800,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",17.53,17.81,16.22,16.29,0.22,1.37,71900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",21.51,21.96,15.5,16.07,-5.7,-26.18,203000,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",23.49,21.68,21.77,-3.89,-15.16,114700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",23.85,26.19,23.84,25.66,2.34,10.03,127900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-29",21.26,23.52,19.35,23.32,2.05,9.64,121000,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",23.44,20.75,21.27,-4.43,-17.24,149300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",26.49,27.030001,22.68,25.7,1.75,7.31,167900,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",27.27,22.51,23.95,-2.46,-9.31,148100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":800,"volume":852,"transactions":9,"vwap":850},"2026-06-23",24.65,27.19,24.45,26.41,-4.72,212100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":235,"volume":860,"transactions":9,"vwap":858},"2026-06-22",31.91,32.75,28.69,31.13,2.02,248100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-18",29.87,30.73,28.21,29.11,2.36,8.82,199200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",30.01,31.39,26.47,26.75,-0.11,-0.41,1049300,{"date":880,"open":881,"high":21,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",26.81,26.73,26.86,0.78,2.99,1259600,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",28,24.42,26.08,1.48,6.02,366200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-12",20.87,24.82,20.43,24.6,3.74,17.93,230100,{"date":905,"open":906,"high":48,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-11",18.4,17.54,20.86,3.23,18.32,88100,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":573,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-10",17.18,21.3,17.63,-3.56,99300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":459,"volume":926,"transactions":9,"vwap":924},"2026-06-09",18.39,20.66,15.67,18.28,1.21,116800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-08",17.11,17.34,16.3,17.07,1.59,10.27,52100,{"date":937,"open":938,"high":938,"low":770,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-05",18.65,15.48,-4.88,-23.97,95000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-04",18.92,21.5,18.22,20.36,-0.91,-4.28,97500,{"date":953,"open":954,"high":955,"low":948,"close":824,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":824},"2026-06-03",23.21,23.61,0.34,1.62,254200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":97,"percent_change":284,"volume":965,"transactions":9,"vwap":964},"2026-06-02",21.33,22.93,20.040001,20.93,175900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-01",17.28,20.21,16.73,19.88,1.76,9.71,102000,{"date":976,"open":977,"high":585,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-29",19.5,17.14,18.12,-0.62,-3.31,173900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":425,"percent_change":661,"volume":989,"transactions":9,"vwap":988},"2026-05-28",19.72,19.8,18.23,18.74,100400,{"date":991,"open":992,"high":992,"low":993,"close":985,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":985},"2026-05-27",21.55,18.21,-0.75,-3.66,274200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",19.91,21.8,18.44,20.47,3.9,23.54,403100,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":226,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-22",17.45,16,16.57,-1.02,138100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-21",17.31,17.9,16.26,16.74,-1.2,-6.69,81100,{"date":1023,"open":968,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-20",18.02,17,17.94,1.43,8.66,15400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":757,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":757},"2026-05-19",16.37,16.9,15.12,-0.27,-1.61,10300,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-18",19.46,16.52,16.78,-2.33,-12.19,15300,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-15",18.25,19.94,19.11,-1.1,-5.44,22900,{"date":1055,"open":1056,"high":1057,"low":969,"close":969,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":969},"2026-05-14",21.28,22.74,-1.5,-6.91,24000,{"date":1062,"open":1063,"high":1064,"low":908,"close":1065,"change":1066,"percent_change":909,"volume":1067,"transactions":9,"vwap":1065},"2026-05-13",21.98,22.16,21.71,0.68,29500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-12",21.32,22.18,19.01,21.030001,-1.88,-8.21,39300,{"date":1078,"open":804,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-11",24.049999,22.79,22.91,0.02,0.09,58600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":808,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-08",21.85,23.13,20.65,22.89,11.39,49800,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-07",23.5,20.55,-2.96,-12.59,39200,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":126,"volume":1106,"transactions":9,"vwap":1104},"2026-05-06",25.02,21.95,23.51,0.23,55000,{"date":174,"open":1108,"high":1109,"low":1108,"close":1110,"change":925,"percent_change":365,"volume":1111,"transactions":9,"vwap":1110},22.07,23.75,23.28,42800]