[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OSSL":3,"homepage-market-summary":24,"stock-historical-OSSL":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OSSL","2026-10-06",{"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 OSS ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":16,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},3.13,3.17,3.195,3.1073,0.0227,0.73,1783,28,2784.4612746304347,0.1,92,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":23,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":16,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},2784,256170.437266,-84.46,"2026-05-27",[176,179,187,197,206,216,225,235,244,254,264,273,282,291,301,311,319,330,339,348,356,365,374,383,391,400,409,420,429,438,446,456,466,473,482,492,501,510,520,529,536,545,553,562,573,583,589,595,603,612,621,630,638,646,653,662,671,678,687,694,703,713,718,724,731,740,748,757,762,769,776,784,789,795,800,808,814,820,828,834,841,849,854,861,870,879,887,896,904,912,919,926],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},30,3.1693,{"date":180,"open":181,"high":181,"low":16,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-05",3.38,-0.2726,-8.07,4060.5336,62,3.2243,{"date":188,"open":189,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",3.83,3.37,3.3799,-0.2572,-7.07,11182.5336,41,3.3834,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",3.22,3.6371,0.1671,4.82,2185.543216,39,3.5782,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",3.45,3.48,3.47,0.0581,1.7,1177.188653,27,3.4533,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",3.63,3.4119,-0.2446,-6.69,12290.5336,74,3.5928,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",3.72,3.78,3.6565,-0.293,-7.42,4049.5336,34,3.7334,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",3.91,3.9495,-0.0365,-0.92,462.5336,21,4.0213,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",3.64,4.035,3.986,0.1266,3.28,6347.8264,58,3.7913,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",4.02,3.8001,3.8594,-0.2627,-6.37,2971.138866,57,3.8609,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",4.025,4.1221,0.0901,2.23,883.035552,32,4.0501,{"date":274,"open":275,"high":275,"low":237,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",4.06,4.032,0.2281,6,5909.941382,43,3.9688,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",3.7243,3.8039,-0.0027,-0.07,371.5336,24,3.7317,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":280,"vwap":300},"2026-09-17",3.655,3.915,3.61,3.8066,0.4237,12.52,4930.1027,3.7153,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",3.49,3.21,3.3829,-0.0636,-1.85,3181.1027,29,3.3519,{"date":312,"open":209,"high":209,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",3.4465,-0.1229,-3.44,930.1027,36,3.4236,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",3.59,3.6685,3.5299,3.5694,-0.371,-9.42,1475.1027,44,3.6012,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",3.96,3.9404,0.1542,4.07,330.8027,59,4.0173,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",4.165,3.7862,-0.4138,-9.85,788.1027,35,4.0584,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":317,"vwap":355},"2026-09-09",4.7,4.2,-0.4009,-8.71,2080.1027,4.4822,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",4.8,4.6009,-0.1721,-3.61,1159.1027,31,4.7844,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",4.55,4.773,0.2385,5.26,1572.3967,69,4.6567,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",4.53,4.5345,-0.1207,-2.59,137.1027,17,4.5266,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":309,"vwap":390},"2026-09-02",4.64,4.6552,-0.1168,-2.45,332.3207,4.6206,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",4.81,4.772,-0.4528,-8.67,752.1027,26,4.7988,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":280,"vwap":408},"2026-08-31",5.39,5.12,5.2248,-0.0752,-1.42,2159.6883,5.1825,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",5.31,5.4034,5.23,5.3,-0.9707,-15.48,4537.219879,61,5.348,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",6.2999,6.2707,0.2631,4.38,846.1027,22,6.3138,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",6.03,6.0076,-0.0025,-0.04,266.1027,18,6.0295,{"date":439,"open":440,"high":441,"low":278,"close":442,"change":443,"percent_change":22,"volume":444,"transactions":346,"vwap":445},"2026-08-25",6.1,6.16,6.0101,0.0063,949.4327,6.0767,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",5.86,6.17,6.0038,-0.3955,-6.18,5804.1027,51,5.9944,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",6.69,6.19,6.3993,-0.0995,-1.53,5283.1027,55,6.4169,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":427,"vwap":472},"2026-08-20",6.4988,-0.8612,-11.7,269.1027,6.6393,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":328,"vwap":481},"2026-08-19",7.33,7.36,7.1896,-0.6374,-7.97,2505.1027,7.3657,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":328,"vwap":491},"2026-08-18",8.6012,8.96,7.98,7.9974,-1.0774,-11.87,2818.177,8.5992,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":271,"vwap":500},"2026-08-17",9.87,9.94,9.0748,-0.2819,-3.01,922.4677,9.7734,{"date":502,"open":503,"high":504,"low":505,"close":504,"change":506,"percent_change":507,"volume":508,"transactions":289,"vwap":509},"2026-08-14",8.93,9.3567,8.91,0.6859,7.91,1274.184071,8.9176,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",9.1,9.12,8.6708,-0.3649,-4.04,1071.1027,23,9.0709,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",9.02,9.0357,0.7963,9.66,1256.656483,20,8.9591,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":96,"volume":534,"transactions":518,"vwap":535},"2026-08-11",8.51,8.2394,0.0433,548.1027,8.3339,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":518,"vwap":544},"2026-08-10",8.79,8.8,8.1961,-0.8239,-9.13,2671.656483,8.7941,{"date":546,"open":547,"high":513,"low":548,"close":522,"change":549,"percent_change":550,"volume":551,"transactions":454,"vwap":552},"2026-08-07",8.7,8.63,-0.0561,-0.62,2990.2527,8.8892,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":346,"vwap":561},"2026-08-06",8.92,9.1186,9.0761,0.106,1.18,1018.7037,8.989,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",9.04,10.42,7.74,8.9701,-1.6382,-15.44,9741.1027,166,9.2012,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",10.65,10.75,10.6083,1.6483,18.4,976.1027,49,10.6105,{"date":584,"open":531,"high":485,"low":531,"close":485,"change":585,"percent_change":586,"volume":587,"transactions":289,"vwap":588},"2026-08-03",1.0677,13.53,465,8.6705,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":275,"volume":593,"transactions":346,"vwap":594},"2026-07-31",7.8923,0.3077,1665.1027,7.9036,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":289,"vwap":602},"2026-07-30",7.17,7.5846,1.3696,22.04,550.1027,7.2397,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",6.66,6.215,-1.1946,-16.12,567.2527,25,6.7152,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",6.97,7.4096,-1.2185,-14.12,1344.1027,38,7.0396,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":233,"vwap":629},"2026-07-27",8.83,8.29,8.6281,0.2226,2.65,1336.1027,8.4619,{"date":631,"open":512,"high":512,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":204,"vwap":637},"2026-07-24",8.25,8.4055,-1.2252,-12.72,1278.996739,8.513,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":398,"vwap":645},"2026-07-23",9.74,9.6307,0.233,2.48,1312,9.7055,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":436,"vwap":652},"2026-07-22",9.3977,-1.3353,-12.44,100,10.2173,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",10.12,10.733,2.363,28.23,926.85,42,10.4677,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",9,8.37,-0.6456,-7.16,1193.841,46,8.841,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":23,"vwap":677},"2026-07-17",9.0156,0.7085,8.53,3662.525,7.9941,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":23,"vwap":686},"2026-07-16",8.67,8.11,8.3071,-1.6805,-16.83,2615.681942,8.6798,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":518,"vwap":693},"2026-07-15",9.9876,-0.4814,-4.6,123,9.9055,{"date":695,"open":696,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":464,"vwap":702},"2026-07-14",10.74,11.355,10.469,0.8995,9.4,1780.709,10.7884,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":185,"vwap":712},"2026-07-13",10.16,10.19,9.37,9.5695,-1.2005,-11.15,2697.384,9.6982,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":651,"transactions":9,"vwap":715},"2026-07-10",10.77,-1.43,-11.72,{"date":719,"open":298,"high":298,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-09",12.2,0.35,2.95,700,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-08",10.6,11.85,0.66,5.9,1400,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",13.33,13.51,10.82,11.19,-2.94,-20.81,1900,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",15.65,15.8,14.13,-0.43,-2.95,2100,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-02",19.91,20.08,14.54,14.56,-5.14,-26.09,1600,{"date":758,"open":427,"high":427,"low":759,"close":759,"change":760,"percent_change":761,"volume":169,"transactions":9,"vwap":759},"2026-07-01",19.7,-0.25,-1.25,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-30",17.63,19.95,3.12,18.54,3600,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-29",14.88,16.83,0.76,4.73,800,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":779},"2026-06-26",15.69,16.07,14.89,0.06,0.37,2700,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":781,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-25",16.01,0.38,200,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":788,"transactions":9,"vwap":792},"2026-06-24",15.72,15.95,-1.92,-10.74,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":775,"transactions":9,"vwap":797},"2026-06-23",17.87,-2.67,-13,{"date":801,"open":802,"high":803,"low":804,"close":803,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":803},"2026-06-22",20.040001,20.54,19.8,-0.47,-2.24,1200,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":131,"percent_change":813,"volume":747,"transactions":9,"vwap":811},"2026-06-18",20.01,21.01,19.49,2.24,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":22,"volume":739,"transactions":9,"vwap":818},"2026-06-17",21.5,21.63,20.55,0.02,{"date":821,"open":822,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-16",22.54,24.51,20.53,2.1,11.39,4600,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":136,"percent_change":440,"volume":833,"transactions":9,"vwap":832},"2026-06-15",19.48,17.9,18.43,1500,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-12",16.84,17.37,-0.38,-2.14,300,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":844},"2026-06-11",16.32,17.75,16.16,2.06,13.13,600,{"date":850,"open":778,"high":778,"low":778,"close":778,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":778},"2026-06-10",0.11,0.71,500,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":793,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-09",17.51,14.04,15.58,-10.97,2000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-08",17.55,18.67,17.41,17.5,-0.58,-3.21,10100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-05",20.21,20.78,16.72,18.08,-5.25,-22.5,15300,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-04",22.38,23.55,23.33,0.18,0.78,3700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-03",24.76,25.059999,22.37,23.15,-2.74,-10.58,13700,{"date":897,"open":898,"high":20,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-02",26.85,25.82,25.89,2.25,9.52,7100,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-01",21.41,26.01,23.64,2.21,10.31,20400,{"date":913,"open":914,"high":914,"low":751,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-29",21.81,21.43,0.39,1.85,3900,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":116,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-28",20.15,22.09,21.040001,4.47,4900,{"date":174,"open":927,"high":928,"low":759,"close":929,"change":101,"percent_change":930,"volume":931,"transactions":9,"vwap":929},19.9,21.28,20.14,1.21,4400]