[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASTN":3,"homepage-market-summary":26,"stock-historical-ASTN":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ASTN","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 Short ASTS 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},19.92,18.56,19.96,18.05,18.91,1.01,5.34,290586.83995,0,35.04,3.16,2037631.4300102806,52.6,164,{"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},2037631,334171554.521686,20.95,"2026-02-06",[177,180,189,199,210,221,232,242,252,262,273,284,295,306,316,327,338,349,358,368,378,389,399,410,420,431,441,451,461,472,483,492,501,509,520,530,540,549,558,567,577,587,597,607,617,628,639,650,661,671,681,691,701,711,722,730,741,752,762,770,779,787,795,803,812,821,829,838,846,854,862,870,879,888,896,905,912,920,928,935,942,949,958,966,973,982,989,997,1004,1013,1021,1028,1037,1045,1053,1061,1069,1078,1087,1096,1104,1112,1120,1128,1136,1143,1152,1161,1168,1177,1185,1192,1200,1209,1217,1226,1235,1243,1250,1259,1267,1274,1282,1291,1299,1307,1315,1324,1333,1340,1348,1356,1364,1370,1376,1384,1392,1400,1408,1416,1423,1430,1436,1445,1453,1456,1464,1472,1479,1485,1492,1499,1505,1513,1521,1529,1536,1544,1551,1557,1565,1572,1579,1585],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},3568,19.0879,{"date":181,"open":182,"high":16,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",17.59,16.25,0.49,2.66,778398.912814,4452,17.1619,{"date":190,"open":191,"high":16,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",15.36,15.214,18.42,0.9,5.14,427861.53753,2324,16.9807,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",17.54,17.98,16.89,17.52,0.52,3.06,157972.416122,1481,17.3954,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",17.13,17.51,16.2901,17,-0.62,-3.52,144030.243803,1232,16.9796,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",18.6713,19.2199,16.32,17.62,-0.625,-3.43,324275.410626,2529,17.6521,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",16.5,18.245,16.3498,1.855,11.32,303073.115721,1746,17.2015,{"date":243,"open":244,"high":245,"low":246,"close":67,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",17.18,17.85,15.45,-0.87,-5.04,405151.429772,2218,16.396,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",18.9,17.09,17.26,-2.24,-11.49,183148.525671,1194,17.5498,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",17.27,19.99,17.2098,19.5,2.14,12.33,171336.244308,1191,19.1553,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",18.18,18.19,16.7,17.36,-2.16,-11.07,545390.309895,3340,17.184,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",19.4,20.8,18.8212,19.52,-0.53,-2.64,148093.559401,1251,19.7998,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",19.25,20.56,18.79,20.05,0.65,3.35,180342.377654,1161,19.6977,{"date":307,"open":308,"high":309,"low":310,"close":286,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",20.74,20.85,18.52,0.0649,0.34,141683.143211,1097,19.3496,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",18.73,19.65,18.4017,19.3351,0.1051,0.55,97679.679331,1037,18.9889,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",18.65,19.33,16.661,19.23,1.37,7.67,515572.987772,3275,17.869,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",16.04,17.88,15.88,17.86,1.78,11.07,321766.462382,3500,17.0344,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":279,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",17.92,15.48,16.08,-11.84,369993.63767,3694,16.1864,{"date":359,"open":360,"high":361,"low":225,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",17.4,18.64,18.24,-0.28,-1.51,259849.393295,3217,17.4404,{"date":369,"open":370,"high":371,"low":372,"close":310,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",17.8,19.12,17.44,0.24,1.31,217886.049036,2872,18.1992,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",21.6,22.24,17.64,18.28,-5.84,-24.21,978307.678057,13182,19.3152,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":75,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",23.2,24.16,22.2,24.12,11.46,123776.504466,2346,23.4896,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",23.12,23.56,21.52,21.64,-0.84,-3.74,176337.388693,2918,22.6688,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":345,"volume":417,"transactions":418,"vwap":419},"2026-08-28",20.72,22.8,20.48,22.48,2.24,133864.86419,2508,21.6992,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",20.76,21.32,20.16,20.24,-1.12,-5.24,143234.913374,2923,20.68,{"date":432,"open":287,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",21.7188,20.06,21.36,1.32,6.59,259475.08851,3538,20.9636,{"date":442,"open":443,"high":422,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",19.2,18.72,20.04,0.16,0.8,218195.218847,4267,19.9804,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",17.76,19.88,17.6,3.12,18.62,182716.523787,2671,18.6996,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",17.68,18.96,15.98,16.76,-2.12,-11.23,570305.913356,5993,17.1608,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",18.44,20,18.32,18.88,0.7172,3.95,154990.315323,2090,19.1816,{"date":484,"open":485,"high":286,"low":453,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",17.96,18.1628,0.2028,1.13,169400.174675,2056,18.4036,{"date":493,"open":382,"high":494,"low":495,"close":485,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",18.3,17.24,1.92,11.97,261433.209477,3081,17.7704,{"date":502,"open":503,"high":503,"low":504,"close":340,"change":505,"percent_change":216,"volume":506,"transactions":507,"vwap":508},"2026-08-17",16.26,14.52,-0.1,214379.432328,2712,15.3596,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",16,17.06,15.28,16.14,0.22,1.38,300551.441687,7386,16.1768,{"date":521,"open":522,"high":511,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",15.72,14.48,15.92,1.12,7.57,252184.810617,2982,15.3824,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":426,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",15.52,15.96,14.46,14.8,-7.04,514464.661638,13629,15.1028,{"date":541,"open":542,"high":476,"low":543,"close":524,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",16.92,15.84,-1.56,-8.92,993635.158043,20793,17.1208,{"date":550,"open":551,"high":463,"low":532,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",16.2,17.48,1.36,8.44,695924.062476,9201,17.3004,{"date":559,"open":560,"high":476,"low":340,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",17.56,16.12,-2.48,-13.33,539509.590791,9995,17.0204,{"date":568,"open":569,"high":286,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",19.28,15.08,18.6,0.56,3.1,508419.931169,7697,17.4268,{"date":578,"open":383,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",18.92,17.1,18.04,0.96,5.62,376873.802587,5554,17.9168,{"date":588,"open":476,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",19.36,16.48,17.08,-4.76,-21.79,406907.377164,8598,17.9428,{"date":598,"open":599,"high":600,"low":414,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",27.28,28.56,21.84,-4.08,-15.74,386819.135096,7910,22.8252,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":136,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",24.4,28.28,24,25.92,-2.11,104087.982963,2609,26.4544,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",30.8,31.44,26.44,26.48,-6.92,-20.72,429308.84066,6374,28.5636,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",28.92,33.56,26.68,33.4,3.72,12.53,592477.436878,12274,29.5804,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",30.24,32.72,28.32,29.68,1.56,5.55,269176.044326,4912,30.6096,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",29.64,30.32,26.76,28.12,-2.28,-7.5,249568.287932,5809,28.7704,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",27.36,30.68,30.4,2.88,10.47,258986.482821,3962,29.53,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":268,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",26.84,28.84,24.68,27.52,8.43,332008.57208,4626,27.1212,{"date":682,"open":683,"high":612,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",24.66,23.8804,25.38,1.06,4.36,547005.063471,7524,24.786,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",29.12,23.04,24.32,-6.28,-20.52,880135.298952,13525,24.9168,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":686,"volume":708,"transactions":709,"vwap":710},"2026-07-20",29.6,31.96,28.6,30.6,0.32,728823.105914,11425,30.4472,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",34.08,34.52,25.6,30.28,-3.48,-10.31,1525766.374355,23370,29.7172,{"date":723,"open":706,"high":21,"low":724,"close":725,"change":554,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",28.8,33.76,33.33,1260587.638965,16484,32.5876,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",23.4,26.36,22.4004,25.32,1.88,8.02,555956.425485,9866,27.1496,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",22.88,23.6,21.16,23.44,-1.26,-5.1,251388.563871,5059,22.6916,{"date":753,"open":754,"high":755,"low":601,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",21.96,25.16,24.7,19.34,360.82,435778.930698,4518,23.7268,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",5.25,5.64,5.36,0.08,1.52,862900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",5.1,5.57,5.05,5.28,0.15,2.92,2589800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":505,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-08",5.31,5.38,4.72,5.13,-1.91,5094500,{"date":788,"open":789,"high":775,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",4.69,4.61,5.23,0.69,15.2,3971600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":62,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-06",3.99,4.6,3.83,4.54,9.93,2333800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",3.93,4.42,3.61,4.13,0.09,2.23,4596700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",3.96,4.27,3.55,4.04,0.23,6.04,6877000,{"date":822,"open":823,"high":824,"low":634,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",4.45,4.46,3.81,-0.22,-5.46,10739900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",6.11,6.14,4,4.03,-2.97,-42.43,11125200,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",8.87,6.61,7,-1.59,-18.51,3750300,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",7.89,9.06,8.59,0.53,6.58,2604500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":582,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-24",7.3,8.25,7.28,8.06,13.52,2525500,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-23",7.39,6.19,7.1,0.02,0.28,3426700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-22",6.16,7.15,6.1,7.08,1.1,18.39,3176700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-18",5.37,6.43,5.35,5.98,0.59,10.95,3087900,{"date":889,"open":883,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",5.71,4.91,5.39,-0.46,-7.86,9777900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",5.46,5.88,5,5.85,0.62,11.85,4192100,{"date":906,"open":898,"high":907,"low":908,"close":791,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":791},"2026-06-15",5.77,4.93,-0.77,-12.83,5418300,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-12",4.47,6.08,6,1.43,31.29,15065400,{"date":921,"open":922,"high":819,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-11",5.96,4.5,4.57,-1.41,-23.58,8012600,{"date":929,"open":930,"high":819,"low":931,"close":884,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":884},"2026-06-10",5.87,5.26,0.17,2.93,6435900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":312,"percent_change":938,"volume":941,"transactions":9,"vwap":940},"2026-06-09",4.85,6.22,4.41,5.81,7277500,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":153,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-08",4.86,5.58,5.47,3.4,3458600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-05",4.49,5.48,4.43,5.29,1.08,25.65,7928200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":867,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-04",4.55,4.68,3.88,4.21,0.48,7209100,{"date":967,"open":968,"high":815,"low":825,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",3.84,4.19,0.63,17.7,7466500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",4.3,4.39,3.51,3.56,-1.14,-24.26,11163200,{"date":983,"open":984,"high":900,"low":815,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",4.51,4.7,0.58,14.08,9539200,{"date":990,"open":991,"high":984,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-29",4.1,4.02,4.12,0.92,28.75,25843700,{"date":998,"open":816,"high":999,"low":22,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-28",3.76,3.2,-0.18,-5.33,11872500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-27",3.82,4.16,3.27,3.38,-0.66,-16.34,20267600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":817,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":817},"2026-05-26",4.75,4.78,3.3,-1.47,-26.68,24282100,{"date":1022,"open":1023,"high":852,"low":1024,"close":1025,"change":925,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-22",6.55,5.27,5.51,-20.38,4125900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-21",8.07,8.23,6.68,6.92,-1.21,-14.88,3090600,{"date":1038,"open":677,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",8.71,7.58,8.13,-0.3,-3.56,1610000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":677,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":677},"2026-05-19",9.08,10.29,7.87,-0.26,-2.99,1295800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":90,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-18",8.53,9.79,8,8.69,-7.45,919000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":826,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-15",10.5,10.9,8.85,9.39,-2.29,1261800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-14",11.7,12.3,9.18,9.61,-2.62,-21.42,1745300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",12.87,13.41,11.27,12.23,-0.75,-5.78,888100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-12",13,13.71,11.25,12.98,2.45,23.27,1553000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":55,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":55},"2026-05-11",11.98,12.79,9.7,-2.56,-19.56,2312400,{"date":1105,"open":1106,"high":1107,"low":1089,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",18.07,18.2,13.09,-5.59,-29.93,229600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":75,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-07",15.69,18.83,14.78,18.68,15.31,251100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":551,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":551},"2026-05-06",18.75,19.29,15.8,-4.53,-21.85,306700,{"date":1129,"open":1130,"high":309,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-05",18.13,18,20.73,2.54,13.96,165300,{"date":1137,"open":455,"high":1138,"low":1139,"close":276,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":276},"2026-05-04",18.38,17.33,1.14,6.69,95700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-01",15.7,17.19,15.57,17.049999,1.27,8.05,247800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-30",16.8,17.75,15.58,15.78,-2.09,-11.7,207900,{"date":1162,"open":360,"high":1163,"low":1164,"close":1165,"change":582,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-29",19.040001,17.38,17.87,5.68,410700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-28",15.63,17.25,15.13,16.91,2.01,13.49,372300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1042,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-27",15.15,16.24,14.73,14.9,-1.97,301500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":793,"change":1190,"percent_change":952,"volume":1191,"transactions":9,"vwap":793},"2026-04-24",14.28,15.39,14.2,0.79,276400,{"date":1193,"open":1194,"high":33,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-23",13.21,13.06,14.41,1.79,14.18,390200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-22",12.52,13.28,11.56,12.62,-1.66,-11.62,754300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1187,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1187},"2026-04-21",13.5,14.72,12.65,0.27,1.93,913900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-20",16.040001,16.13,13.94,14.01,1.4,11.1,1992200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-17",11.54,12.77,11.13,12.61,1.24,10.91,500500,{"date":1236,"open":1072,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-16",12.57,11.33,11.37,-1.13,-9.04,604400,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":167,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-15",12.01,13.24,12.5,3.48,520700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-14",9.13,12.28,8.96,12.08,2.15,21.65,1992400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":801,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":801},"2026-04-13",11.21,11.49,9.64,-0.99,-9.07,1873300,{"date":1268,"open":1269,"high":1071,"low":1270,"close":1271,"change":405,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-10",11.42,10.01,10.92,-7.14,1402700,{"date":1275,"open":1276,"high":497,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-09",10.85,10.28,11.76,1.03,9.6,1010000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-08",9.68,11.38,9.42,10.73,-0.94,-8.05,1432600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":205,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-07",11.61,12.38,11.03,11.67,4.66,1932400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":290,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-06",11.45,11.66,9.94,11.15,-4.54,2045700,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-02",16.68,11.6,11.68,-3.15,-21.24,3074100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-01",14.55,15.1,13.2,14.83,-0.38,-2.5,1149100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-31",18.59,18.86,15.03,15.21,-4.94,-24.52,785600,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1237,"volume":1339,"transactions":9,"vwap":1337},"2026-03-30",17.29,21.07,20.15,2.25,987800,{"date":1341,"open":1342,"high":1343,"low":987,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-27",14.51,18.01,17.9,3.19,21.69,1088800,{"date":1349,"open":1350,"high":1351,"low":1080,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-26",13.4,15.06,14.71,1.97,15.46,1255600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1026,"volume":1363,"transactions":9,"vwap":1361},"2026-03-25",15.02,15.34,11.86,12.74,-3.26,1357700,{"date":1365,"open":1366,"high":204,"low":1367,"close":511,"change":167,"percent_change":1368,"volume":1369,"transactions":9,"vwap":511},"2026-03-24",16.02,15.26,2.7,544500,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1156,"change":851,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1156},"2026-03-23",14.61,16.17,3.52,343200,{"date":1377,"open":1378,"high":1220,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-20",13.66,13.05,15.05,1.15,8.27,1042400,{"date":1385,"open":1386,"high":1387,"low":1211,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-19",15.54,16.36,13.9,-1.06,-7.09,769600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1223,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-18",13.77,15.01,13.47,14.96,10.32,930700,{"date":1401,"open":1170,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-17",15.64,13.08,13.56,-2.42,-15.14,879800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":465,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":465},"2026-03-16",16.33,17.47,15.53,-1.1,-6.44,200400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":591,"change":1421,"percent_change":885,"volume":1422,"transactions":9,"vwap":591},"2026-03-13",15.94,17.31,14.75,0.1,220500,{"date":1424,"open":1425,"high":1344,"low":1402,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-12",16.95,16.98,0.67,4.11,239200,{"date":1431,"open":542,"high":1164,"low":1432,"close":1433,"change":1434,"percent_change":364,"volume":1435,"transactions":9,"vwap":1433},"2026-03-11",14.5,16.31,-0.25,219800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-10",15.71,16.67,14.92,16.56,0.71,4.48,140000,{"date":1446,"open":1447,"high":215,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-09",16.46,15.16,15.85,-0.11,-0.69,390800,{"date":1454,"open":352,"high":511,"low":1205,"close":533,"change":333,"percent_change":1066,"volume":1455,"transactions":9,"vwap":533},"2026-03-06",726300,{"date":1457,"open":1458,"high":1367,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-05",12.55,12.44,14.59,2.53,20.98,602300,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-04",15.38,11.52,12.06,-4.4,-26.73,938300,{"date":1473,"open":474,"high":1474,"low":1475,"close":1447,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1447},"2026-03-03",20.1,14.38,-2.54,-13.37,658400,{"date":1480,"open":611,"high":611,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-02",19,-4.58,-19.42,377900,{"date":1486,"open":1487,"high":1488,"low":404,"close":1489,"change":573,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-27",22.08,24.57,23.58,15.14,44800,{"date":1493,"open":1494,"high":1494,"low":1495,"close":414,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":414},"2026-02-26",22.61,19.41,-1.85,-8.28,99500,{"date":1500,"open":319,"high":1501,"low":319,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-25",22.33,1.66,8.03,69800,{"date":1506,"open":1507,"high":391,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-24",22.99,20.61,20.67,-1.05,-4.83,67400,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-23",25.02,19.87,21.72,-2.19,-9.16,223700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1198,"volume":1528,"transactions":9,"vwap":1526},"2026-02-20",21.75,24.18,20.91,23.91,2.97,86100,{"date":1530,"open":1531,"high":1532,"low":1525,"close":1533,"change":107,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-19",22.57,23.23,20.94,-5.93,44600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":257,"volume":1543,"transactions":9,"vwap":1541},"2026-02-18",22.75,23.030001,20.4,22.26,-0.51,78300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1050,"percent_change":1240,"volume":1550,"transactions":9,"vwap":1549},"2026-02-17",24.5,25.059999,21.82,22.77,124900,{"date":1552,"open":1553,"high":1554,"low":1548,"close":1539,"change":1555,"percent_change":1074,"volume":1556,"transactions":9,"vwap":1539},"2026-02-13",23.07,24.3,2.02,75600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-12",21.54,24.01,21.01,3.21,18.03,192800,{"date":1566,"open":1567,"high":1568,"low":1438,"close":370,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":370},"2026-02-11",16.58,19.030001,-0.32,-1.77,93600,{"date":1573,"open":213,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1239,"volume":1578,"transactions":9,"vwap":1576},"2026-02-10",18.17,16.52,18.12,1.85,48900,{"date":1580,"open":1581,"high":1582,"low":534,"close":1583,"change":91,"percent_change":1034,"volume":1584,"transactions":9,"vwap":1583},"2026-02-09",16.35,16.82,16.27,16100,{"date":175,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},19.71,15,16.47,-3.24,-16.44,10200]