[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RKTL":3,"homepage-market-summary":25,"stock-historical-RKTL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RKTL","2026-08-27",{"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 RKT ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},9.8927,9.45,9.96,9.5,0.3927,4.13,27399.954,43.624,8.09,20803.873944401275,5.1,157,{"status":26,"indices":27,"watchlist":72,"sectors":95,"benchmarks":151},"success",[28,36,43,50,57,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"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","2026-10-06",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"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":35},"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":35},"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":35},"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":35},"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",[73,81,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":63,"sparkline":79,"date":80},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2","2026-10-07",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":80},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":63,"sparkline":94,"date":80},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":63},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":63},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":63},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":63},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":63},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":63},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":63},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":139,"price":140,"is_up":63},"Real Estate","XLRE",-1.29,40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":63},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":63},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":63},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":63},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":63},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":139,"is_up":63},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":24,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":20,"period_low":21,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},20804,3266208.209271,-74.4,"2026-01-13",[180,183,193,204,214,223,234,244,254,264,275,286,296,304,314,324,334,344,355,366,376,384,395,406,416,426,436,447,456,466,477,488,497,507,518,527,536,543,550,558,565,574,582,590,599,608,615,622,628,634,643,650,657,664,672,680,687,695,703,709,716,725,733,741,750,759,766,773,780,787,794,800,808,816,823,831,839,847,854,862,869,877,885,892,900,908,916,924,933,940,948,956,963,972,980,988,995,1002,1009,1018,1027,1036,1043,1051,1057,1065,1073,1082,1089,1096,1104,1111,1119,1126,1134,1142,1148,1156,1164,1173,1180,1186,1195,1204,1213,1222,1231,1240,1247,1255,1263,1272,1281,1288,1295,1303,1310,1318,1325,1332,1339,1348,1357,1364,1371,1378,1386,1395,1404,1412,1420,1429,1438,1444,1451,1458,1466],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},122,9.832,{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-08-26",9.83,9.85,9.4151,-0.62,-6.13,15043.248,110,9.5785,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-08-25",10.18,10.19,9.501,10.12,0.33,3.37,21258.555,94,9.9396,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-08-24",9.7,9.79,9.421,0.29,3.05,25456.187,98,9.625,{"date":215,"open":216,"high":216,"low":217,"close":16,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-08-21",10.07,9.26,-0.26,-2.66,42134.037,138,9.4556,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-08-20",9.88,9.97,9.51,9.76,-0.76,-7.22,26935.554,128,9.5885,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-08-19",10.63,11.13,10.52,0.78,8.01,62218.652,228,10.927,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-08-18",10.11,9.72,9.74,-0.6316,-6.09,56399.001,254,9.7899,{"date":255,"open":256,"high":257,"low":195,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-17",10.455,10.55,10.3716,-0.4747,-4.38,13683.261,64,10.2828,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-14",10.8006,11,10.69,10.8463,-0.4437,-3.93,5890.0398,79,10.855,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-13",10.5,11.41,10.34,11.29,1.39,14.04,21087.6781,178,11.0296,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-12",10.83,9.5194,9.9,-0.4184,-4.05,33235.686708,149,9.9721,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":47,"vwap":303},"2026-08-11",9.48,10.3184,0.8384,8.84,22933.0671,9.8115,{"date":305,"open":306,"high":307,"low":308,"close":298,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-10",9.28,9.749,9.25,0.1845,1.98,36614.6171,355,9.3997,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-07",10.15,8.72,9.2955,0.4142,4.66,28524.3331,182,9.2435,{"date":325,"open":217,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-06",9.54,8.54,8.8813,-0.8644,-8.87,53397.0061,414,8.5797,{"date":335,"open":336,"high":337,"low":326,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-05",9.62,10.259,9.7457,-0.3186,-3.17,9845.8051,112,9.6753,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-04",10.155,10.39,10.0375,10.0643,0.6043,6.39,7586.677278,73,10.2192,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-03",9.2,9.55,9.07,9.46,0.9388,11.02,18834.1041,146,9.2941,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-07-31",9.13,8.31,8.5212,-0.3988,-4.47,30025.4001,238,8.5383,{"date":377,"open":15,"high":15,"low":21,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-07-30",8.92,-0.67,-6.99,58026.1631,356,8.562,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-07-29",9.68,10.7959,9.5062,9.59,-0.3178,-3.21,18038.8951,121,10.036,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-07-28",9.12,9.9278,8.99,9.9078,0.5778,6.19,14762.8951,105,9.3343,{"date":407,"open":357,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-07-27",9.405,9.10874,9.33,0.5237,5.95,6226.8951,92,9.2472,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":18,"volume":423,"transactions":424,"vwap":425},"2026-07-24",8.64,9.0209,8.18,8.8063,0.3493,8855.3431,156,8.7197,{"date":427,"open":428,"high":429,"low":420,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-07-23",8.6156,8.799,8.457,-0.923,-9.84,24085.8951,226,8.5893,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-22",9.49,9.5467,9.3449,9.38,-0.2215,-2.31,5781.0021,109,9.3806,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-21",9.98,9.6015,-0.4732,-4.7,7006.0931,68,9.8296,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-20",11.35,9.941,10.0747,-0.9494,-8.61,10241.8951,67,10.3688,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-17",11.189,11.3344,10.9413,11.0241,-0.4892,-4.25,6972.8951,36,11.1948,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-16",12.19,12.1901,11.1384,11.5133,0.3878,3.49,26688.9951,170,12.0062,{"date":489,"open":267,"high":490,"low":267,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-15",11.95,11.1255,0.4059,3.79,14919.3451,129,11.3939,{"date":498,"open":267,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-14",11.01,10.71,10.7196,0.5624,5.54,14270.900385,78,10.7666,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-13",10.57,10.64,10.09,10.1572,-0.7528,-6.9,6028.1331,66,10.4221,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":523},"2026-07-10",11.05,11.079,10.7,10.91,-0.163,-1.47,6800,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":532},"2026-07-09",10.6,11.24,10.59,11.073,0.473,4.46,55200,{"date":537,"open":538,"high":529,"low":539,"close":529,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":529},"2026-07-08",10.58,9.93,-0.667,-5.92,28300,{"date":544,"open":545,"high":545,"low":520,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-07-07",12.43,11.267,-1.603,-12.46,7700,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-07-06",12.75,12.92,12.87,-0.34,-2.57,6700,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":119,"percent_change":563,"volume":564,"transactions":9,"vwap":562},"2026-07-02",13.23,12.23,13.21,-0.9,19900,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":570},"2026-07-01",12.99,14.07,12.923,13.33,0.01,0.08,9600,{"date":575,"open":562,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-06-30",13.835,13.16,13.32,0.561,4.4,22500,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-06-29",12.24,12.77,12.759,0.859,7.22,9100,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-06-26",11.424,12.03,11.245,11.9,0.26,2.23,6300,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-06-25",12.59,12.83,11.36,11.64,0.165,1.44,26100,{"date":609,"open":347,"high":610,"low":347,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-06-24",12.51,11.475,1.635,16.62,77700,{"date":616,"open":360,"high":617,"low":410,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-06-23",10.1,9.84,0.09,0.92,11800,{"date":623,"open":523,"high":523,"low":386,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-06-22",9.75,-1.54,-13.64,19700,{"date":629,"open":617,"high":280,"low":630,"close":280,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":280},"2026-06-18",10.05,1.555,15.97,40400,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-17",10.93,11.22,9.31,9.735,-1.015,-9.44,38000,{"date":644,"open":246,"high":645,"low":246,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-16",11.23,10.75,0.02,0.19,9900,{"date":651,"open":279,"high":652,"low":279,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-15",11.58,10.73,1.23,12.95,25300,{"date":658,"open":659,"high":659,"low":660,"close":16,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":16},"2026-06-12",10.31,9.365,-0.53,-5.28,19500,{"date":665,"open":666,"high":511,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-11",9.23,8.622,10.03,1.064,11.87,37100,{"date":673,"open":357,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-10",9.47,8.86,8.966,-0.769,-7.9,13600,{"date":681,"open":682,"high":683,"low":682,"close":639,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":639},"2026-06-09",8.855,9.78,1.225,14.39,45400,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-08",9.1,8.409,8.51,-0.475,-5.29,12600,{"date":696,"open":298,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-05",9.535,8.8,8.985,-0.945,-9.52,27100,{"date":704,"open":705,"high":198,"low":705,"close":539,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":539},"2026-06-04",9.77,0.401,4.21,9000,{"date":710,"open":711,"high":711,"low":360,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-03",10.68,9.529,-1.791,-15.82,10700,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-02",11.15,11.55,11.03,11.32,-0.141,-1.23,37700,{"date":726,"open":727,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-01",11.53,11.91,11.461,-0.711,-5.84,4500,{"date":734,"open":735,"high":736,"low":728,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-05-29",12.16,12.394,12.172,0.314,2.65,3700,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-05-28",11.47,11.895,11.46,11.858,0.073,0.62,11000,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-05-27",11.7,12,11.57,11.785,0.371,3.25,24200,{"date":760,"open":754,"high":761,"low":637,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-05-26",11.96,11.414,0.494,4.52,19200,{"date":767,"open":594,"high":594,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-22",10.4,10.92,-0.23,-2.06,7800,{"date":774,"open":775,"high":776,"low":511,"close":718,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":718},"2026-05-21",10.14,11.2,0.42,3.91,8200,{"date":781,"open":782,"high":783,"low":782,"close":653,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":653},"2026-05-20",9.755,10.737,1.416,15.2,16500,{"date":788,"open":789,"high":789,"low":399,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-19",10.04,9.314,-0.646,-6.49,18200,{"date":795,"open":510,"high":500,"low":796,"close":15,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":15},"2026-05-18",9.8,-0.39,-3.77,36700,{"date":801,"open":802,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-15",10.685,11.1,10.35,-1.67,-13.89,40900,{"date":809,"open":810,"high":602,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-14",11.752,11.71,12.02,0.765,6.8,50400,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-13",12.5,11.255,-1.842,-14.06,34800,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":826},"2026-05-12",12.4,13.097,12.05,0.067,0.51,15500,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-11",14.35,12.7,13.03,-1.76,-11.9,30100,{"date":840,"open":841,"high":842,"low":843,"close":842,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":842},"2026-05-08",13.54,14.79,13.41,2.77,23.04,25200,{"date":848,"open":849,"high":849,"low":850,"close":812,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":812},"2026-05-07",13.07,11.93,-1.06,-8.1,15100,{"date":855,"open":856,"high":857,"low":553,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-06",13.221,13.465,13.08,0.985,8.14,12700,{"date":863,"open":753,"high":864,"low":865,"close":866,"change":867,"percent_change":310,"volume":868,"transactions":9,"vwap":866},"2026-05-05",12.25,11.826,12.095,0.235,9500,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-04",12.58,13.214,11.86,-1.143,-8.79,8300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":598,"transactions":9,"vwap":882},"2026-05-01",12.94,13.479,12.9,13.0030003,-0.022,-0.17,{"date":886,"open":553,"high":887,"low":553,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-30",13.55,13.025,0.348,2.75,17400,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-04-29",13.37,12.56,12.677,-1.757,-12.17,18600,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-04-28",15.04,14.36,14.434,-0.265,-1.8,2000,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-27",15.06,14.61,14.699,-0.273,-1.82,21600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":18,"volume":923,"transactions":9,"vwap":921},"2026-04-24",14.69,15.54,14.57,14.972,0.594,27900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-23",14.3,14.655,14.16,14.378,0.018,0.13,4100,{"date":934,"open":935,"high":936,"low":937,"close":903,"change":938,"percent_change":939,"volume":830,"transactions":9,"vwap":903},"2026-04-22",16.049999,16.1,14.15,-1.09,-7.06,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-21",18.25,18.48,15.45,-2.9,-15.8,10500,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":951},"2026-04-20",16.82,18.35,16.37,1.2,7,8600,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":718,"volume":962,"transactions":9,"vwap":960},"2026-04-17",16.7,17.79,17.15,1.72,15000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-16",15.0010004,15.78,14.84,15.43,0.43,2.87,14200,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":975},"2026-04-15",14.797,15,14.59,0.18,1.21,4400,{"date":981,"open":982,"high":983,"low":685,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-14",14.72,15.12,14.82,0.22,1.51,21900,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":620,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-13",13.86,14.6,13.68,6.73,178000,{"date":996,"open":997,"high":998,"low":843,"close":992,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":992},"2026-04-10",14.01,14.21,-0.383,-2.72,5600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":129,"volume":876,"transactions":9,"vwap":1007},"2026-04-09",13.85,14.445,12.82,14.063,-0.313,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-08",15.11,15.65,14.09,14.376,1.037,7.77,23400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-07",13.46,13.66,12.89,13.339,-0.944,-6.61,2500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-06",14.29,14.49,14.05,14.283,0.158,1.12,2700,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-02",12.26,14.125,0.925,7.01,4600,{"date":1044,"open":1045,"high":1046,"low":879,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-01",13.22,13.24,13.2,0.277,2.14,9300,{"date":1052,"open":1053,"high":1054,"low":1053,"close":569,"change":1055,"percent_change":1056,"volume":708,"transactions":9,"vwap":569},"2026-03-31",12.082,13.15,1.295,11.14,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-30",11.97,12.53,11.628,-0.29,-2.43,3400,{"date":1066,"open":1067,"high":834,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-27",12.289,11.737,11.918,-0.57,-4.56,6900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-26",12.13,12.64,12.08,12.488,-0.644,-4.9,48900,{"date":1083,"open":577,"high":577,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-25",12.875,13.132,0.269,2.09,900,{"date":1090,"open":1091,"high":879,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":589,"transactions":9,"vwap":1093},"2026-03-24",12.2,12.016,12.863,-0.253,-1.93,{"date":1097,"open":1098,"high":1020,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-23",12.915,12.511,13.116,1.086,9.03,22900,{"date":1105,"open":1106,"high":1106,"low":1107,"close":593,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":593},"2026-03-20",12.73,11.85,-1.91,-13.7,21100,{"date":1112,"open":881,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-19",14.06,12.1,13.94,0.81,6.17,10650,{"date":1120,"open":1121,"high":928,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-18",13.786,13.13,-1.27,-8.82,22750,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":572,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-17",14.62,14.93,14.386,14.4,0.56,18900,{"date":1135,"open":1136,"high":1137,"low":1113,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-16",14.54,14.862,14.32,1.28,9.82,27250,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":229,"percent_change":1147,"volume":581,"transactions":9,"vwap":1146},"2026-03-13",14.22,13,13.04,-5.51,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-12",14.88,14.94,13.8,-1.26,-8.37,99750,{"date":1157,"open":1158,"high":1159,"low":1160,"close":910,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":910},"2026-03-11",15.31,15.58,14.48,-0.746,-4.72,52550,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-10",16.4,16.6,15.8,15.806,-0.214,-1.34,13400,{"date":1174,"open":1175,"high":1176,"low":843,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-09",13.682,16.02,1.14,7.66,55950,{"date":1181,"open":966,"high":966,"low":1182,"close":1150,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1150},"2026-03-06",14.28,-1.33,-8.2,58150,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-05",18.16,18.572,16.08,16.21,-2.25,-12.19,21250,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-04",17.802,18.5,17.54,18.46,0.352,1.94,8350,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-03",17.36,18.78,16.16,18.108,-0.812,-4.29,16000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-02",20.46,20.86,18.59,18.92,-3.414,-15.29,28250,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-27",22.41,23.02,20.54,22.334,1.154,5.45,31000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-26",20.454,21.392,20.22,21.18,0.86,4.23,25350,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":62,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-25",20.842,19.588,20.32,-3.42,7050,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":654,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-24",19.4,21.28,18.84,21.040001,6.21,11900,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-23",21.78,19.42,19.81,-2.138,-9.74,9200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-20",22,22.14,21.54,21.948,-0.936,-4.09,2950,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-19",22.48,22.9,22.12,22.884,-0.486,-2.08,2800,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":209,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-18",22.66,23.76,23.37,1.26,1500,{"date":1289,"open":1290,"high":1290,"low":1266,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-17",23.682,23.08,-0.81,-3.39,9350,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-13",22.67,24.31,23.89,2.3,10.65,13500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1192,"percent_change":641,"volume":1309,"transactions":9,"vwap":1308},"2026-02-12",24.66,25.08,20.56,21.59,27200,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-11",27.66,23,23.84,-4.738,-16.58,27500,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":1324,"volume":1042,"transactions":9,"vwap":1322},"2026-02-10",26.86,28.62,28.578,1.678,6.24,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1328,"change":1330,"percent_change":240,"volume":1331,"transactions":9,"vwap":1328},"2026-02-09",25.66,26.9,25.52,1.996,5250,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1270,"volume":1338,"transactions":9,"vwap":1336},"2026-02-06",27.030001,27.040001,24.904,-1.062,7500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-05",26.3,27.3,25,25.966,-2.038,-7.28,10400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-04",28.984,29.92,26.62,28.0039997,-0.986,-3.4,8850,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":493,"percent_change":902,"volume":1363,"transactions":9,"vwap":1362},"2026-02-03",28.34,31.08,28.18,28.99,37050,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":627,"transactions":9,"vwap":1368},"2026-02-02",21.92,26.2,25.2,2.07,8.95,{"date":1372,"open":1352,"high":1352,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-30",20.36,23.13,-8.248,-26.29,68400,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-29",31.64,30.38,31.378,0.016,0.05,5900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-28",32.049999,33,30.74,31.362,-1.178,-3.62,11350,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-27",32,32.622,31.4,32.54,-0.49,-1.48,13900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":55,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-26",32.26,33.040001,32.15,33.029999,1.38,6450,{"date":1413,"open":1414,"high":1415,"low":1360,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-23",32.76,34.4,32.58,-1.436,-4.22,9250,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-22",33.68,34.658,33.6,34.015999,0.994,3.01,6150,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-21",36.26,36.32,32.16,33.021999,-3.278,-9.03,16850,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1245,"percent_change":462,"volume":1443,"transactions":9,"vwap":1442},"2026-01-20",38.52,35.66,36.3,14300,{"date":1445,"open":1446,"high":20,"low":1447,"close":1448,"change":1449,"percent_change":129,"volume":1450,"transactions":9,"vwap":1448},"2026-01-16",41.9,38.508,39.72,-0.886,23150,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1457,"volume":573,"transactions":9,"vwap":1455},"2026-01-15",38.86,41.22,40.606,2.548,6.7,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":124,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-14",39.36,39.4,37.58,38.057999,-1.5,10550,{"date":178,"open":1467,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},39.58,39.6,38.638,-0.942,-2.38,800]