[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COPZ":3,"homepage-market-summary":26,"stock-historical-COPZ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"COPZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Daily Target 2X Long Copper Miners ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},15.635,15.585,15.67,15.261,14.8739,0.7611,5.12,7678.809,26.4,11.85,28673.56365574843,26,160,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},28494,4559096.621264,-21.82,"2024-07-10",[176,179,188,198,209,218,228,236,246,257,268,278,288,299,309,320,330,341,352,361,372,383,394,403,413,423,432,443,454,463,474,485,495,505,515,523,534,541,551,562,573,582,592,602,612,623,634,645,656,665,676,685,694,704,714,722,731,741,751,761,770,779,788,794,802,810,818,824,831,839,845,853,859,868,875,883,889,898,905,913,920,927,936,943,951,960,968,977,984,992,999,1006,1012,1019,1026,1033,1039,1047,1055,1063,1071,1078,1084,1092,1099,1105,1113,1120,1126,1132,1141,1147,1153,1160,1166,1173,1178,1186,1192,1196,1203,1210,1215,1222,1228,1234,1239,1247,1252,1257,1264,1269,1275,1280,1288,1293,1301,1309,1316,1324,1331,1336,1344,1349,1356,1361,1365,1373,1380,1388,1395,1402,1409,1416,1424,1432,1438,1443,1450,1453],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},90,15.4855,{"date":180,"open":181,"high":181,"low":182,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",14.9,14.6149,-0.4717,-3.07,8550.955739,112,14.8426,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",15.62,15.33,15.3456,-0.2606,-1.67,9776.2213,104,15.4923,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",15.55,15.65,15.405,15.6062,0.0198,0.13,3554.1053,57,15.5232,{"date":210,"open":211,"high":190,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",14.94,15.5864,-0.5736,-3.55,12890.138653,127,15.3202,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",15.74,16.16,15.69,0.17,1.06,7452.563632,92,15.8267,{"date":229,"open":220,"high":230,"low":201,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",15.99,-0.2366,-1.46,2279.765102,89,15.8455,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",16.5,16.0408,16.2266,-1.2453,-7.13,13607.095013,147,16.1694,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",16.89,18.134,16.74,17.4719,1.0919,6.67,29450.0017,229,17.2115,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",16.63,16.7,16.1,16.38,0.1005,0.62,6375.399316,99,16.32,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",16.135,16.2795,15.965,0.1387,0.86,10528.46084,128,16.0674,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",16.535,15.805,16.1408,0.9008,5.91,13188.072504,143,16.0996,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",16.02,16.4363,14.98,15.24,-0.27,-1.74,9393.344584,121,15.4305,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",15.7,15.11,15.51,-0.37,-2.33,19284.533718,181,15.3698,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",15.59,16.0199,15.3,15.88,-1.0448,-6.17,43161.238903,300,15.5654,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",17.52,16.7501,16.9248,-0.0734,-0.43,49979.469214,233,17.1657,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",17.31,17.38,16.85,16.9982,-2.7618,-13.98,36206.907507,333,17.1886,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",19.88,20.26,19.35,19.76,0.41,2.12,31616.9954,240,19.8233,{"date":353,"open":354,"high":355,"low":354,"close":345,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",19,19.94,1.4314,7.99,32513.362475,257,19.5953,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",17.87,18.16,17.84,17.9186,-0.2514,-1.38,14776.1447,108,17.9284,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",18.4,18.5,17.86,18.17,0.51,2.89,15841.061755,158,18.1674,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",18.01,18.25,17.45,17.66,0.27,1.55,16558.165693,137,17.8541,{"date":395,"open":396,"high":397,"low":333,"close":398,"change":232,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",18.1,18.5601,17.39,-7.75,151508.579879,301,17.6367,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",19.47,18.69,18.85,-0.68,-3.48,48581.671747,286,18.9051,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",20.8,19.395,19.53,-0.93,-4.55,22249.968986,246,19.9735,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",20,20.46,0.4214,2.1,22457.2248,227,20.1779,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",20.52,20.84,20.03,20.0386,-0.4259,-2.08,14584.903638,218,20.2776,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",19.55,20.49,19.485,20.4645,0.7351,3.73,18261.582839,189,19.9694,{"date":455,"open":344,"high":344,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",19.38,19.7294,-0.0177,-0.09,32828.971756,314,19.7476,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",19.21,20.25,17.34,19.7471,1.9148,10.74,154067.489508,368,19.7174,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",17.1,17.8995,17.04,17.8323,0.6489,3.78,28531.346489,212,17.6774,{"date":486,"open":467,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",17.479,16.925,17.1834,0.9126,5.61,18151.2067,175,17.2042,{"date":496,"open":497,"high":498,"low":221,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",16.765,16.8,16.2708,-0.7892,-4.63,12517.664822,106,16.4373,{"date":506,"open":507,"high":396,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",16.64,16.595,17.06,0.6865,4.19,16522.763894,155,17.1609,{"date":516,"open":517,"high":518,"low":221,"close":519,"change":520,"percent_change":378,"volume":521,"transactions":186,"vwap":522},"2026-08-14",16.45,16.455,16.3735,0.0835,11355.784172,16.3509,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",16.75,16.76,16.07,16.29,-1.143,-6.56,36815.345495,237,16.5036,{"date":535,"open":396,"high":396,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":186,"vwap":540},"2026-08-12",17.433,-0.0263,-0.15,7551.331383,17.6879,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",17.8384,17.24,17.4593,-0.3607,-2.02,8846.259032,133,17.4034,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",17.6,18.03,17.59,17.82,0.5179,2.99,53538.282066,318,17.8065,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",17.36,17.46,17.0901,17.3021,0.8021,4.86,14276.3907,164,17.3329,{"date":574,"open":575,"high":576,"low":262,"close":238,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",16.9,17,-0.31,-1.84,21412.34874,186,16.6125,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":224,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",16.6014,17.08,16.6,16.81,6.73,14539.026189,187,16.8637,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",15.22,15.9,15.75,1.5687,11.06,46255.907475,295,15.3514,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":513,"vwap":611},"2026-08-03",13.71,14.19,13.25,14.1813,0.2313,1.66,16441.156641,13.9481,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",14.11,14.1788,13.6001,13.95,-0.26,-1.83,9658.682644,94,13.9,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",14.095,14.251,13.91,14.21,1.0474,7.96,9851.124594,107,14.1123,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",13.08,13.8899,12.704476,13.1626,-0.0174,-0.13,14142.1192,123,13.2006,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",13.13,13.46,12.76,13.18,-0.52,-3.8,21995.83449,168,13.0437,{"date":657,"open":617,"high":617,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",13.12,13.7,-0.07,-0.51,3754.223,75,13.681,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",13.885,14.02,13.6101,13.77,-0.25,-1.78,5149.525394,64,13.8106,{"date":677,"open":678,"high":679,"low":680,"close":668,"change":681,"percent_change":682,"volume":683,"transactions":632,"vwap":684},"2026-07-23",14.185,14.2,13.75,-0.4704,-3.25,20565.611639,14.088,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":196,"vwap":693},"2026-07-22",14.32,14.7499,14.4904,0.4804,3.43,22600.1022,14.4675,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",13.07,14.04,14.01,1.59,12.8,45694.032125,356,13.7971,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",12.57,12.67,12.42,0.2,1.64,2969.397376,66,12.5394,{"date":715,"open":716,"high":706,"low":22,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":266,"vwap":721},"2026-07-17",11.99,12.22,-0.59,-4.61,16774.702564,12.1114,{"date":723,"open":724,"high":725,"low":706,"close":726,"change":418,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",12.9606,13.255,12.81,-6.77,20292.8612,131,12.9178,{"date":732,"open":628,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",14.2328,13.6,13.74,-0.55,-3.85,5319.051489,63,13.898,{"date":742,"open":743,"high":744,"low":617,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-14",14.28,14.34,14.29,1.51,11.82,13469.97265,117,14.1666,{"date":752,"open":647,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-13",13.3,12.656,12.78,-0.65,-4.84,34401.3617,190,12.9746,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",13.33,13.62,13.26,13.43,0.23,1.74,28000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",12.84,13.54,12.65,13.2,0.92,7.49,25900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",12.26,12.5,12.01,12.28,-0.62,-4.81,23900,{"date":789,"open":680,"high":680,"low":700,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",12.9,-1.59,-10.97,14000,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":797},"2026-07-06",14.12,14.49,14,1.14,8.54,16700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":224,"volume":809,"transactions":9,"vwap":807},"2026-07-02",13.67,14.33,13.31,13.35,0.14,18000,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",13.34,13.93,13.21,-0.53,-3.86,34400,{"date":819,"open":604,"high":820,"low":773,"close":735,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":735},"2026-06-30",14.15,0.28,2.08,39500,{"date":825,"open":826,"high":826,"low":827,"close":648,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":648},"2026-06-29",13.57,12.88,0.09,0.67,59300,{"date":832,"open":766,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",13.82,13.1,13.37,-0.19,-1.4,209800,{"date":840,"open":804,"high":841,"low":606,"close":842,"change":223,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-25",13.88,13.56,1.27,18500,{"date":846,"open":847,"high":848,"low":696,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-24",14.53,14.89,13.39,-1.43,-9.65,89900,{"date":854,"open":848,"high":855,"low":856,"close":856,"change":547,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-23",16.09,14.82,-12,38200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",16.73,16.93,16.59,16.84,-0.39,-2.26,10900,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",17.99,17.23,-0.44,-2.49,7400,{"date":876,"open":877,"high":878,"low":388,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",19.030001,19.49,17.67,-1.41,-7.39,21600,{"date":884,"open":456,"high":456,"low":406,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-16",19.08,-0.03,-0.16,17900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",19.24,19.72,18.95,19.11,1.49,8.46,36600,{"date":899,"open":587,"high":900,"low":587,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",17.74,17.62,1.15,6.98,21700,{"date":906,"open":907,"high":908,"low":909,"close":908,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":908},"2026-06-11",15.23,16.47,15.07,2.03,14.06,25700,{"date":914,"open":67,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":867,"transactions":9,"vwap":917},"2026-06-10",15.43,14.25,14.44,-1,-6.48,{"date":921,"open":855,"high":922,"low":917,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-09",16.51,15.44,-0.41,-2.59,120300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-08",16.19,16.22,15.79,15.85,0.39,2.52,19900,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-05",18.43,15.46,-4.24,-21.52,69300,{"date":944,"open":445,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-04",19.87,19.29,19.7,-0.08,-0.4,12000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-03",20.61,20.65,19.6,19.78,-1.48,-6.96,27300,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-02",20.13,21.44,21.26,1.47,7.43,80000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",18.74,19.97,18.38,19.79,0.77,4.05,33000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":886,"percent_change":887,"volume":983,"transactions":9,"vwap":982},"2026-05-29",18.8,19.42,18.71,19.02,42600,{"date":985,"open":986,"high":891,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-28",17.55,17.47,19.049999,0.94,5.19,16200,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":408,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-27",18.23,17.77,18.11,-3.62,13600,{"date":1000,"open":1001,"high":979,"low":1002,"close":1003,"change":609,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-26",18.33,17.9,18.79,9.69,41300,{"date":1007,"open":862,"high":1008,"low":259,"close":1009,"change":118,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-22",17.21,17.13,1.48,11900,{"date":1013,"open":1014,"high":332,"low":527,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-21",16.23,16.88,0.22,1.32,16800,{"date":1020,"open":1021,"high":1022,"low":596,"close":1023,"change":98,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-20",15.91,16.79,16.66,6.45,33300,{"date":1027,"open":1028,"high":1028,"low":1029,"close":201,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":201},"2026-05-19",16,15.18,-0.94,-5.67,58300,{"date":1034,"open":1035,"high":565,"low":1036,"close":863,"change":815,"percent_change":1037,"volume":1038,"transactions":9,"vwap":863},"2026-05-18",17.26,16.14,-3.1,44200,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",18.030001,17.040001,17.12,-2.79,-14.01,102400,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-14",20.64,19.58,19.91,-1.32,-6.22,48900,{"date":1056,"open":1049,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-13",24,20.42,21.23,0.56,2.71,101300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1066},"2026-05-12",18.97,20.67,18.76,1.5,7.82,61700,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":155,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-11",18.93,19.81,19.17,4.02,176900,{"date":1079,"open":396,"high":1080,"low":396,"close":938,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":938},"2026-05-08",18.51,1.38,8.09,32800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-07",18.14,18.36,17.049999,-0.42,-2.4,22600,{"date":1093,"open":1094,"high":1095,"low":1043,"close":987,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":987},"2026-05-06",17.22,17.75,2.01,13,83100,{"date":1100,"open":1101,"high":1101,"low":1102,"close":939,"change":1103,"percent_change":1104,"volume":998,"transactions":9,"vwap":939},"2026-05-05",15.6,15.4,0.55,3.69,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-04",15.56,15.64,14.91,-0.92,-5.81,14700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1117,"change":836,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-01",15.95,16.33,15.83,-1.19,4600,{"date":1121,"open":1122,"high":290,"low":1123,"close":290,"change":264,"percent_change":1124,"volume":1125,"transactions":9,"vwap":290},"2026-04-30",15.8,15.68,4.03,2300,{"date":1127,"open":314,"high":1115,"low":1128,"close":1102,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1102},"2026-04-29",15.38,-0.33,-2.1,21900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-28",16.39,16.44,15.63,15.73,-1.22,-7.2,18800,{"date":1142,"open":238,"high":1143,"low":238,"close":1144,"change":1145,"percent_change":837,"volume":1146,"transactions":9,"vwap":1144},"2026-04-27",17.02,16.95,-0.24,6200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":887,"percent_change":1110,"volume":1152,"transactions":9,"vwap":1151},"2026-04-24",17.33,17.37,17.19,10800,{"date":1154,"open":1155,"high":1087,"low":587,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-23",17.98,17.35,-0.98,-5.35,9900,{"date":1161,"open":1162,"high":374,"low":1163,"close":1001,"change":78,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1001},"2026-04-22",18.13,18.049999,7.89,13100,{"date":1167,"open":979,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-21",18.94,16.99,-1.95,-10.3,38000,{"date":1174,"open":407,"high":1175,"low":407,"close":1168,"change":1089,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1168},"2026-04-20",19.27,-2.17,13300,{"date":1179,"open":1180,"high":466,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-17",19.48,19.34,19.36,0.29,1.52,99700,{"date":1187,"open":1188,"high":1189,"low":407,"close":1188,"change":1190,"percent_change":1191,"volume":844,"transactions":9,"vwap":1188},"2026-04-16",19.07,19.25,0.07,0.37,{"date":1193,"open":988,"high":980,"low":1194,"close":354,"change":671,"percent_change":1195,"volume":1152,"transactions":9,"vwap":354},"2026-04-15",18.92,-1.3,{"date":1197,"open":1198,"high":1189,"low":1199,"close":1189,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1189},"2026-04-14",19.12,18.88,0.8,4.34,16400,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":123,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-13",17.63,18.63,18.45,2.22,17800,{"date":1211,"open":363,"high":996,"low":1095,"close":1163,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1163},"2026-04-10",0.85,4.94,20100,{"date":1216,"open":1156,"high":1217,"low":1042,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-09",17.72,17.2,-0.21,-1.21,17700,{"date":1223,"open":363,"high":1086,"low":1224,"close":1225,"change":1226,"percent_change":698,"volume":1227,"transactions":9,"vwap":1225},"2026-04-08",17.17,17.41,2.14,23000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":108,"percent_change":660,"volume":1233,"transactions":9,"vwap":1231},"2026-04-07",15,15.27,14.58,3400,{"date":1235,"open":1236,"high":1236,"low":302,"close":1237,"change":660,"percent_change":1238,"volume":998,"transactions":9,"vwap":1237},"2026-04-06",15.47,15.28,-0.46,{"date":1240,"open":1241,"high":1107,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-02",14.27,14.09,15.35,-0.6,-3.76,11800,{"date":1248,"open":314,"high":1116,"low":1249,"close":1115,"change":974,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1115},"2026-04-01",15.72,5.07,11200,{"date":1253,"open":1254,"high":1029,"low":1255,"close":1029,"change":910,"percent_change":923,"volume":1256,"transactions":9,"vwap":1029},"2026-03-31",14.1,13.96,12700,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":577,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-30",13.86,13.01,13.15,-2.3,35500,{"date":1265,"open":1266,"high":680,"low":1266,"close":648,"change":1267,"percent_change":1268,"volume":1214,"transactions":9,"vwap":648},"2026-03-27",13.28,0.24,1.82,{"date":1270,"open":680,"high":628,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-26",13.22,-1.89,-12.51,142800,{"date":1276,"open":1230,"high":1277,"low":1230,"close":302,"change":85,"percent_change":1278,"volume":1279,"transactions":9,"vwap":302},"2026-03-25",15.29,7.24,10700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1242,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1242},"2026-03-24",13.5,14.14,13.42,-0.23,-1.61,16100,{"date":1289,"open":804,"high":1290,"low":804,"close":687,"change":710,"percent_change":1291,"volume":1292,"transactions":9,"vwap":687},"2026-03-23",14.48,12.93,37200,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-20",13.61,12.56,12.68,-1.29,-9.23,20300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":918,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-19",12.98,14.18,12.51,13.97,-6.68,32900,{"date":1310,"open":1101,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-18",15.66,14.97,-1.37,-8.38,5800,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-17",16.55,16.28,16.34,-0.3,-1.8,3100,{"date":1325,"open":1326,"high":507,"low":1327,"close":507,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":507},"2026-03-16",16.17,16.01,0.99,6.33,6600,{"date":1332,"open":576,"high":871,"low":1108,"close":201,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":201},"2026-03-13",-1.51,-8.8,20600,{"date":1337,"open":1338,"high":322,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-12",17.42,16.98,17.16,-1.09,-5.97,27100,{"date":1345,"open":375,"high":1346,"low":1347,"close":386,"change":872,"percent_change":1348,"volume":1279,"transactions":9,"vwap":386},"2026-03-11",18.6,17.94,-2.35,{"date":1350,"open":1351,"high":1352,"low":1353,"close":406,"change":1354,"percent_change":1355,"volume":1343,"transactions":9,"vwap":406},"2026-03-10",18.64,19.32,18.62,0.53,2.92,{"date":1357,"open":1358,"high":364,"low":220,"close":364,"change":1359,"percent_change":1360,"volume":1343,"transactions":9,"vwap":364},"2026-03-09",16.26,0.96,5.58,{"date":1362,"open":1080,"high":1080,"low":576,"close":1218,"change":1363,"percent_change":1364,"volume":787,"transactions":9,"vwap":1218},"2026-03-06",-1.15,-6.27,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-05",19.98,18.040001,18.35,-2.92,-13.73,34500,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1209,"transactions":9,"vwap":1377},"2026-03-04",21.31,20.7,21.27,0.76,3.71,{"date":1381,"open":1382,"high":1383,"low":1194,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-03",20.17,20.98,20.51,-3.7,-15.28,26400,{"date":1389,"open":1390,"high":1390,"low":1057,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-02",24.94,24.21,-1.04,-4.12,15100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1397,"change":1400,"percent_change":1401,"volume":998,"transactions":9,"vwap":1397},"2026-02-27",25.25,25.66,24.83,0.54,2.19,{"date":1403,"open":1057,"high":1404,"low":1405,"close":1406,"change":1219,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-26",24.72,23.37,24.71,-0.84,15700,{"date":1410,"open":1411,"high":21,"low":1412,"close":1413,"change":155,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-25",25.44,24.74,24.92,3.06,26800,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-24",22.58,24.36,24.18,1.2,5.22,19200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":776,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-23",23,23.049999,22.059999,22.98,4.17,17300,{"date":1433,"open":1434,"high":1428,"low":1375,"close":1428,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1428},"2026-02-20",21.45,1.43,6.93,4800,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":294,"percent_change":1298,"volume":1442,"transactions":9,"vwap":1441},"2026-02-19",19.61,20.63,3000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":62,"percent_change":1449,"volume":1125,"transactions":9,"vwap":1448},"2026-02-18",20.86,21.049999,20.81,20.9,4.5,{"date":1451,"open":425,"high":425,"low":425,"close":425,"change":1452,"percent_change":1452,"volume":1452,"transactions":9,"vwap":425},"2026-02-17",0,{"date":174,"open":425,"high":425,"low":425,"close":425,"change":1452,"percent_change":1452,"volume":1452,"transactions":9,"vwap":425}]