[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-POEL":3,"homepage-market-summary":26,"stock-historical-POEL":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"POEL","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 POET ETF","Cboe BZX",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},8.05,8.5,9.05,7.89,8.255,-0.205,-2.48,325595.347424,134,6.7505,667813.4795587431,1,109,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":24,"page_size":170,"total_pages":24,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},667813,72791669.271903,-61.74,"2026-05-01",[177,180,189,200,211,221,232,243,254,264,274,285,296,304,315,326,335,344,354,363,373,383,392,401,410,417,427,438,449,459,468,476,487,498,509,519,530,541,552,563,573,584,595,605,615,626,636,644,654,662,669,680,690,700,710,721,729,738,746,756,767,776,785,794,802,811,819,828,837,845,854,863,870,879,888,896,903,912,921,930,939,948,956,965,974,983,991,1000,1009,1017,1025,1034,1043,1051,1060,1068,1077,1085,1093,1102,1110,1119,1128,1137,1145,1154,1162,1171,1180],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},1594,8.4362,{"date":181,"open":182,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",8.34,7.57,0.005,0.06,211128.436018,1012,7.9703,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",8.2,9.08,7.95,8.25,0.29,3.64,282721.665954,1195,8.4467,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",7.8,8.22,7.421,7.96,0.325,4.26,368009.219049,1846,7.9118,{"date":212,"open":203,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",8.3,7.56,7.635,-0.405,-5.04,156484.5033,996,7.7979,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",7.9099,8.56,7.85,8.04,0.52,6.91,206879.191163,1089,8.1456,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",7.93,8.08,7.36,7.52,-0.8,-9.62,272999.7733,1493,7.5827,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",8.65,8.6687,8.15,8.32,-0.02,-0.24,142415.278936,782,8.4265,{"date":255,"open":256,"high":257,"low":258,"close":182,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",8.07,8.43,7.865,-0.07,-0.83,239229.29763,1276,8.1401,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",9.06,9.135,8.41,-0.9,-9.67,171311.548154,932,8.7794,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",9.27,9.56,8.945,9.31,-0.58,-5.86,207977.503176,1055,9.2824,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",9.24,10.37,8.98,9.89,1.33,15.54,319215.554167,1761,9.6523,{"date":297,"open":235,"high":298,"low":202,"close":224,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",8.57,0.59,7.4,167363.952637,749,8.1978,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",8.37,8.45,7.87,7.97,0.19,2.44,219127.535057,999,8.0881,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",7.86,7.88,7.3,7.78,0.37,4.99,184476.847858,871,7.6389,{"date":327,"open":320,"high":328,"low":300,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",7.955,7.41,-0.48,-6.08,191840.085553,1106,7.5165,{"date":336,"open":337,"high":268,"low":338,"close":16,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",7.83,7.7,-1.21,-13.3,201712.515196,1155,7.9008,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":287,"volume":351,"transactions":352,"vwap":353},"2026-09-11",8.78,9.35,8.5321,9.1,0.77,147238.544993,793,8.9682,{"date":355,"open":307,"high":349,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",8.27,8.33,-0.91,-9.85,169094.153986,762,8.6121,{"date":364,"open":365,"high":366,"low":367,"close":287,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",9.74,10.0399,9.2,-0.81,-8.06,213698.404544,1437,9.6053,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",9.4,11.02,10.05,0.89,9.72,403960.673426,2120,10.3658,{"date":384,"open":235,"high":385,"low":386,"close":385,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",9.16,8.01,1.21,15.22,211581.597165,1200,8.6162,{"date":393,"open":394,"high":13,"low":395,"close":193,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",7.79,7.425,0.09,1.15,214644.07354,1135,7.8014,{"date":402,"open":403,"high":308,"low":404,"close":317,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",7.44,7.311,0.39,5.22,208759.392516,856,7.6368,{"date":411,"open":394,"high":412,"low":236,"close":413,"change":238,"percent_change":270,"volume":414,"transactions":415,"vwap":416},"2026-09-01",7.98,7.47,268051.360467,1599,7.6638,{"date":418,"open":419,"high":420,"low":421,"close":356,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",8.51,8.76,8.165,-0.12,-1.43,181684.800383,1303,8.2903,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",9.88,9.8899,8.38,8.39,-1.73,-17.09,293287.324551,3575,8.9451,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",10.54,10.67,9.95,10.12,0.25,2.53,392100.944429,2548,10.1934,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":249,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",9.8,10.13,9.26,9.87,-0.2,198905.239024,1805,9.6808,{"date":460,"open":461,"high":462,"low":463,"close":290,"change":464,"percent_change":309,"volume":465,"transactions":466,"vwap":467},"2026-08-25",9.75,9.91,9.34,0.73,195081.63715,1884,9.6937,{"date":469,"open":454,"high":454,"low":470,"close":385,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",8.95,-1.26,-12.09,191758.630957,1827,9.2979,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",10.62,10.855,10.18,10.42,-0.06,-0.57,151226.87352,918,10.5213,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",10.74,11.14,10.22,10.48,-0.52,-4.73,288025.839775,1996,10.5219,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",11.22,11.6286,10.08,11,-0.18,-1.61,264478.901947,2007,10.7153,{"date":510,"open":511,"high":512,"low":503,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",12,12.8517,11.18,-2.68,-19.34,430847.814625,2943,11.646,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",15.03,15.66,13.54,13.86,-0.5,-3.48,549286.647621,3203,14.4134,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",12.78,14.6528,12.48,14.36,1.825,14.56,563204.37314,3457,13.9575,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",12.55,14.27,12.1,12.535,0.085,0.68,863577.25638,4257,13.4999,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",12.9,12.92,11.95,12.45,0.8,6.87,448859.226082,2340,12.4352,{"date":564,"open":565,"high":566,"low":500,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",11.67,11.9899,11.65,-0.1,-0.85,138961.089589,1167,11.6498,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",13.29,13.56,11.57,11.75,-0.97,-7.63,554859.42752,3411,12.2904,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",13.13,13.46,11.9,12.72,0.99,8.44,821955.159906,4375,12.7535,{"date":596,"open":597,"high":575,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",10.16,9.82,11.73,1.14,10.76,1592656.874623,6660,12.0767,{"date":606,"open":607,"high":608,"low":440,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",10.87,11.77,10.59,-1.33,-11.16,500683.944909,3723,11.2364,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",11.52,12.21,10.96,11.92,2.95,32.89,1346661.790783,10138,11.6192,{"date":627,"open":628,"high":629,"low":329,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",7.76,9.0834,8.97,0.82,10.06,476729.745663,2383,8.5498,{"date":637,"open":638,"high":639,"low":247,"close":247,"change":168,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",9.78,10,-8.01,603603.902574,3659,8.8027,{"date":645,"open":394,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",8.93,7.665,8.86,1.91,27.48,466303.801242,2290,8.2886,{"date":655,"open":628,"high":203,"low":656,"close":657,"change":269,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",6.94,6.95,-11.46,416731.820839,2455,7.7262,{"date":663,"open":225,"high":193,"low":22,"close":225,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",-0.87,-9.98,403757.106499,2216,7.3979,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",8.58,9,7.9,8.72,0.43,5.19,387308.135851,1957,8.4031,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",9.9,8.11,8.29,-1.82,-18,466689.513825,3163,8.7333,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",9.93,11.035,10.11,-0.22,-2.13,340942.026507,2406,10.4654,{"date":701,"open":578,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",12.01,10.29,10.33,-2.23,-17.75,403631.116539,2689,11.2497,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",11.15,12.73,10.99,12.56,2.4,23.62,466158.330648,3475,12.0901,{"date":722,"open":723,"high":724,"low":598,"close":597,"change":444,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",10.41,10.86,2.52,608337.929852,5382,10.2982,{"date":730,"open":731,"high":732,"low":733,"close":462,"change":260,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-17",9.64,10.79,9.331,-7.73,528138.559341,3414,10.0425,{"date":739,"open":565,"high":740,"low":741,"close":489,"change":685,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",11.87,10.17,-14.49,497283.89475,3560,10.9227,{"date":747,"open":748,"high":749,"low":750,"close":715,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-15",15.09,15.51,12.23,-1.94,-13.38,500327.793398,3814,13.8361,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-14",13.06,14.57,12.7601,14.5,2.445,20.28,732414.216176,3738,13.4365,{"date":768,"open":555,"high":555,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",11.48,12.055,-0.895,-6.91,596191.126076,3011,12.3163,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",13.88,13.96,12.83,12.95,-1.49,-10.32,259700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",14.89,15.89,14.33,14.44,0.69,5.02,464700,{"date":795,"open":532,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",14.74,12.61,13.75,0.63,4.8,330700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",14.12,14.82,12.37,13.12,-2.3,-14.92,312400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":321,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-06",15.49,16.5,14.97,15.42,2.46,634700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",18.28,19.55,14.03,15.05,-3.45,-18.65,841200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",19.2,20.12,18.040001,18.5,-2.51,-11.95,340000,{"date":838,"open":839,"high":840,"low":833,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",19.3,21.39,21.01,1.75,9.09,636200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",18.25,20.11,14.94,19.26,1.34,7.48,1573900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",19.15,19.97,17.28,17.92,-2.82,-13.6,1057900,{"date":864,"open":865,"high":865,"low":833,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",24.94,20.74,-2.56,-10.99,1194900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",24.059999,27.5,21.89,23.3,-0.36,-1.52,1304900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",26,28.2,23.01,23.66,-6.66,-21.97,439900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":69,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-22",31.040001,33.4,28.58,30.32,-1.65,496200,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":405,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-18",31.4,28.07,30.83,1.28,566700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",35.99,36.55,30.3,30.44,-3.12,-9.3,580100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-16",39.55,42.97,33.5,33.56,-7.85,-18.96,970700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",37.75,47.76,35.8,41.41,7.53,22.23,1493700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",27.55,35.64,27,33.88,6.22,22.49,1136800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-11",26.25,29.94,24.53,27.66,1.04,3.91,794600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":128,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-10",26.02,30.5,25.78,26.62,3.38,876400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",34.96,35,22.08,25.75,-8.1,-23.93,1743300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-08",34.61,38.33,31.13,33.85,1.85,5.78,1411200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",54.18,54.52,31.26,32,-28.73,-47.31,2487100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":98,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-04",51.98,64,47.52,60.73,0.88,955800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-03",49.049999,63.060001,44.79,60.2,11.11,22.63,1713600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-02",54.7,59.33,48.0099983,49.09,-0.32,-0.65,1182400,{"date":1010,"open":1011,"high":1012,"low":959,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-01",36.85,53.040001,49.41,10.24,26.14,1425200,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-29",45.15,33.96,39.17,-7.59,-16.23,933600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-28",45.0099983,48.5,42.02,46.76,-0.19,-0.4,408000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-27",45.64,48.47,42.67,46.95,0.07,0.15,612500,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",61,45.67,46.88,-10.38,-18.13,1331600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-22",59.86,63.53,55.54,57.26,-2.35,-3.94,1041500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":118,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-21",52.91,63.15,51.42,59.61,1.53,1095300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-20",59.42,59.85,50.51,58.71,11.26,23.73,1540000,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-19",54.99,37.049999,47.45,-9.02,-15.97,2980800,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-18",82.099998,48.36,56.47,-16.98,-23.12,1708100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-15",102.5,126.29,73.26,73.45,-58.55,-44.36,1313900,{"date":1103,"open":1104,"high":21,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-14",102.2,100.36,132,60.33,84.18,1449200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-13",70.88,74.19,57.55,71.67,6.38,9.77,993000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-12",65.87,76.9,58,65.29,-1.27,-1.91,1113400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-11",53.25,70.52,48,66.56,23.04,52.94,1100500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":598,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-08",35.98,49.6,35.9,43.52,29.14,1443700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-07",33.95,39.13,30,33.7,-1.25,-3.58,1221600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":769,"volume":1161,"transactions":9,"vwap":1159},"2026-05-06",33.75,37.64,29.049999,34.95,3.6,719900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-05",20.15,34.32,19.75,31.35,11.43,57.38,649800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-04",22.7,24.13,19.57,19.92,-1.12,-5.32,261400,{"date":175,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":673,"volume":1186,"transactions":9,"vwap":1184},19.5,22.02,18.27,21.040001,1.54,80800]