[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMPU":3,"homepage-market-summary":26,"stock-historical-AMPU":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AMPU","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 AMPX 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},2.03,2.02,2.19,1.93,2.08,-0.05,-2.4,399212.994897,0,21.96,1.74,321708.00191635924,1.4,103,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",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",[94,99,104,109,114,119,124,129,133,138,143],{"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":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},321708,33135924.197385,-90.6,"2026-05-06",[177,180,190,201,211,221,229,239,249,259,267,274,282,292,301,309,317,326,336,345,353,364,372,380,389,397,406,414,423,433,441,449,459,470,480,491,500,511,521,532,542,552,562,570,578,588,597,605,614,623,633,643,654,661,669,676,683,693,703,710,718,724,731,739,748,757,764,773,778,785,792,801,810,819,828,836,844,853,861,870,879,887,895,904,912,920,928,936,944,953,961,970,978,987,996,1004,1012,1020,1029,1037,1045,1053,1062],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},731,2.0689,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",2.09,2.2,2.05,0.075,3.74,430180.972859,704,2.1209,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",2.04,2.079,1.935,2.005,-0.055,-2.67,538616.740157,781,2.0005,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":17,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",2.63,2.749,1.99,2.06,-2.37,1012519.441701,1961,2.2743,{"date":212,"open":213,"high":214,"low":215,"close":213,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",2.11,2.2299,2.07,0.02,0.96,265328.971157,584,2.159,{"date":222,"open":184,"high":223,"low":224,"close":182,"change":112,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",2.16,1.955,-1.42,250285.936203,791,2.0673,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":227,"vwap":238},"2026-09-23",2.24,2.28,2.091,2.12,-0.115,-5.15,460237.26499,2.1772,{"date":240,"open":183,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",2.255,2.085,2.235,0.155,7.45,160323.62999,628,2.1922,{"date":250,"open":251,"high":252,"low":253,"close":16,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",2.14,2.18,2.025,0.06,2.97,241561.259273,497,2.0888,{"date":260,"open":261,"high":261,"low":262,"close":13,"change":112,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",2.15,1.89,-1.46,110024.2199,421,1.9655,{"date":268,"open":269,"high":251,"low":205,"close":184,"change":153,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",2.01,9.63,280230.230668,562,2.072,{"date":275,"open":276,"high":15,"low":22,"close":277,"change":112,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",1.9,1.87,-1.58,314778.2599,670,1.8322,{"date":283,"open":284,"high":285,"low":286,"close":276,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",1.86,1.9399,1.8186,-0.005,-0.26,125131.7939,434,1.8764,{"date":293,"open":294,"high":122,"low":295,"close":296,"change":235,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",1.82,1.79,1.905,-5.69,199718.4979,325,1.9011,{"date":302,"open":303,"high":303,"low":13,"close":13,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",2.1699,-0.07,-3.35,408949.560667,706,2.0615,{"date":310,"open":261,"high":311,"low":16,"close":182,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",2.269,-0.13,-5.86,276373.619258,508,2.128,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",2.51,2.22,-0.29,-11.55,350260.011492,742,2.3455,{"date":327,"open":328,"high":329,"low":330,"close":319,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",2.39,2.59,2.32,0.24,10.57,364235.9322,692,2.499,{"date":337,"open":223,"high":338,"low":261,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",2.2801,2.27,0.12,5.58,284429.468829,654,2.2183,{"date":346,"open":347,"high":348,"low":215,"close":261,"change":349,"percent_change":251,"volume":350,"transactions":351,"vwap":352},"2026-09-03",2.13,2.1701,0.045,355066.9244,811,2.1152,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",2.1329,2.155,2.055,2.105,0.015,0.72,331497.2314,668,2.0883,{"date":365,"open":366,"high":348,"low":215,"close":182,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",2.1548,-0.21,-9.13,147195.8554,355,2.1158,{"date":373,"open":330,"high":330,"low":223,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-31",2.3,0.01,0.44,139697.865508,474,2.2204,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",2.64,2.29,-0.35,-13.26,85358.23304,351,2.4043,{"date":390,"open":382,"high":391,"low":392,"close":382,"change":153,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",2.6776,2.54,7.32,182483.382508,780,2.6041,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":20,"percent_change":20,"volume":403,"transactions":404,"vwap":405},"2026-08-26",2.41,2.58,2.35,2.46,297034.484678,1161,2.4248,{"date":407,"open":408,"high":409,"low":328,"close":402,"change":410,"percent_change":341,"volume":411,"transactions":412,"vwap":413},"2026-08-25",2.4161,2.5396,0.13,243104.890265,694,2.4741,{"date":415,"open":416,"high":416,"low":374,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",2.56,2.33,-0.22,-8.63,269177.995694,813,2.3542,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":49,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",2.558,2.638,2.4598,2.55,1.59,270317.060621,533,2.5415,{"date":434,"open":435,"high":435,"low":436,"close":319,"change":91,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",2.71,2.365,-7.38,403953.758681,1117,2.4818,{"date":442,"open":443,"high":443,"low":444,"close":435,"change":17,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-19",2.79,2.5299,-1.81,331957.658278,761,2.6577,{"date":450,"open":451,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",2.8,3.12,2.76,-0.53,-16.11,525163.210453,855,2.8651,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",3.68,3.7,3.2,3.29,-0.54,-14.1,648319.537654,1776,3.3935,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",4.12,4.34,3.83,0.32,9.12,263356.233316,1543,4.0096,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",3.56,3.75,3.46,3.51,-0.23,-6.15,247650.840507,917,3.5788,{"date":492,"open":493,"high":494,"low":495,"close":186,"change":410,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",3.92,3.98,3.5866,3.6,542697.39504,1169,3.736,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",3.495,3.629,3.27,3.61,0.14,4.03,555462.374715,1817,3.4762,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":321,"volume":518,"transactions":519,"vwap":520},"2026-08-10",3.59,3.8099,3.44,3.47,-0.01,472111.582945,1546,3.6373,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",3.31,3.57,3.06,3.48,0.36,11.54,261425.628542,516,3.3882,{"date":533,"open":534,"high":535,"low":536,"close":452,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",3.08,3.53,2.965,-0.32,-9.3,605087.583028,2555,3.3027,{"date":543,"open":544,"high":545,"low":546,"close":515,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",3.77,3.84,3.38,0.46,15.44,602719.166259,2326,3.5467,{"date":553,"open":554,"high":534,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",2.86,2.81,2.98,0.37,14.18,479196.830091,2084,3.0757,{"date":563,"open":399,"high":564,"low":261,"close":565,"change":331,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",2.675,2.61,10.13,277639.615774,1694,2.5276,{"date":571,"open":402,"high":416,"low":231,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",2.37,0.085,3.72,232188.111256,760,2.3722,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",2,2.31,2.285,0.385,20.26,240056.5544,660,2.2162,{"date":589,"open":590,"high":183,"low":591,"close":276,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",2.17,1.8574,-0.287,-13.12,522395.739515,985,2.0121,{"date":598,"open":374,"high":374,"low":580,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",2.187,-0.292,-11.78,399802.9404,1021,2.1067,{"date":606,"open":401,"high":607,"low":223,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",2.49,2.479,0.219,9.69,319002.900722,1013,2.3521,{"date":615,"open":329,"high":329,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",2.25,2.26,-0.38,-14.39,311897.983023,646,2.3322,{"date":624,"open":625,"high":626,"low":627,"close":382,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",2.6801,2.915,2.57,-0.15,-5.38,495507.815719,987,2.6671,{"date":634,"open":635,"high":636,"low":637,"close":443,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",3.05,3.17,2.77,-0.4,-12.54,406333.7834,817,2.9283,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",2.88,3.21,2.87,3.19,0.4,14.34,235061.4954,639,3.0256,{"date":655,"open":656,"high":656,"low":657,"close":443,"change":375,"percent_change":527,"volume":658,"transactions":659,"vwap":660},"2026-07-20",2.94,2.6675,186894.89474,581,2.759,{"date":662,"open":627,"high":663,"low":664,"close":665,"change":375,"percent_change":527,"volume":666,"transactions":667,"vwap":668},"2026-07-17",2.9631,2.441,2.78,641975.616399,1204,2.7338,{"date":670,"open":464,"high":523,"low":329,"close":637,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-16",-0.79,-22.19,741936.513788,1715,2.8885,{"date":677,"open":496,"high":678,"low":679,"close":482,"change":102,"percent_change":648,"volume":680,"transactions":681,"vwap":682},"2026-07-15",3.7585,3.3366,117809.571803,376,3.5314,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":68,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-14",3.49,3.64,3.36,3.45,1.47,150414.748541,485,3.5143,{"date":694,"open":695,"high":696,"low":646,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-13",3.55,3.63,3.4,-0.31,-8.36,627571.383541,1319,3.3193,{"date":704,"open":705,"high":705,"low":696,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-10",4.11,3.71,-0.25,-6.31,113200,{"date":711,"open":712,"high":713,"low":544,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",4.2,4.23,3.96,0.21,5.6,348000,{"date":719,"open":186,"high":720,"low":685,"close":483,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":483},"2026-07-08",4,-0.11,-2.85,1061700,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-07",4.56,3.86,-1.04,-21.22,800400,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-06",4.5,5.3,4.9,0.47,10.61,209900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-02",5.33,6.03,4.29,4.43,-0.97,-17.96,493500,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",5.48,5.79,5.02,5.4,-0.18,-3.23,316100,{"date":758,"open":716,"high":759,"low":760,"close":341,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":341},"2026-06-30",6.15,5.46,0.26,4.89,434900,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-29",5.26,5.55,4.95,5.32,0.43,8.79,136600,{"date":774,"open":775,"high":752,"low":775,"close":762,"change":34,"percent_change":776,"volume":777,"transactions":9,"vwap":762},"2026-06-26",4.28,4.04,189600,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":590,"volume":784,"transactions":9,"vwap":782},"2026-06-25",5,4.06,4.7,0.1,463100,{"date":786,"open":787,"high":787,"low":744,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-24",6.05,4.6,-1.38,-23.08,595200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-23",6.94,7.04,5.96,5.98,-1.44,-19.41,418100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-22",8.01,8.41,7.08,7.42,-0.51,-6.43,159900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-18",7.35,8,6.83,7.93,0.98,14.1,134600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-17",7.38,7.51,6.9,6.95,-0.45,-6.08,222400,{"date":829,"open":830,"high":831,"low":812,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-16",8.39,8.76,7.4,-1.43,-16.19,327700,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-15",9.2,8.6,8.83,0.48,5.75,92100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-12",9.52,9.66,7.86,8.35,-0.92,-9.92,342400,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":856},"2026-06-11",8.75,9.27,8.37,0.69,8.04,199300,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-10",9.37,9.9,8.54,8.58,-1.01,-10.53,186700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-09",11.94,11.99,8.3,9.59,-1.8,-15.8,571500,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-08",12.49,10.96,11.39,-0.95,-7.7,204900,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-05",15.7,11.56,12.34,-4.31,-25.89,158300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-04",14.97,17.19,14.3,16.65,1.01,6.46,161400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":868,"volume":911,"transactions":9,"vwap":909},"2026-06-03",16.7,18.07,15.53,15.64,-1.84,143500,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-02",15.92,19.22,17.48,1.71,10.84,188900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":252,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-01",14.07,16.38,13.8,15.77,16.04,151200,{"date":929,"open":930,"high":817,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-29",13.97,12.29,13.59,-1.13,-7.68,167700,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-28",11.45,16.030001,14.72,4.53,44.46,463700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-27",10.65,10.71,9.91,10.19,-0.89,-8.03,156500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":16,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-26",9.61,11.25,9.6,11.08,23.11,163300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-22",8.9,9.4,8.68,9,0.84,10.29,198000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":783,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-21",7.62,8.32,7.27,8.16,1.24,133700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-20",8.5,8.77,7.22,8.06,-0.43,-5.06,324300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-19",8.28,8.96,7.8,8.49,-0.49,-5.46,132900,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-18",10,8.05,8.98,-1.03,-10.29,138100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-15",10.8,10.93,10.01,-1.49,-12.96,203300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":485,"volume":1019,"transactions":9,"vwap":1017},"2026-05-14",11.31,11.9,11,11.5,0.39,71200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-13",12.97,13.28,11.05,11.11,-1.88,-14.47,203400,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-12",10.95,13,12.99,1.5,13.05,201300,{"date":1038,"open":998,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-11",12.95,9.96,11.49,1.13,10.91,278400,{"date":1046,"open":946,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-08",10.75,9.46,10.36,0.51,5.18,171200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-07",17.28,17.29,8.4,9.85,-11.75,-54.4,602800,{"date":175,"open":1063,"high":21,"low":1064,"close":1065,"change":213,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},19.49,19.25,21.6,10.83,62100]