[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STXL":3,"homepage-market-summary":24,"stock-historical-STXL":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"STXL","2026-10-07",{"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 STX ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":13,"change":17,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},27.12,25.73,27.37,25.3673,0,927540.874859,70.41,18.2,273503.1800988621,17.1,116,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":32,"is_up":33,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"date":5},"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",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":33,"sparkline":90,"date":5},"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",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":33},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":33},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":23,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":19,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},273503,31726368.891468,31.97,"2026-04-23",[175,178,188,199,210,220,231,242,253,264,275,286,296,306,317,328,339,349,360,370,381,392,402,413,424,435,445,456,466,476,486,497,507,517,527,537,547,558,569,580,590,600,610,621,631,639,648,659,670,681,691,702,712,723,734,744,755,765,776,787,797,808,819,827,836,844,853,862,871,880,889,897,905,913,921,930,939,946,955,964,973,981,989,998,1005,1013,1022,1031,1040,1048,1056,1065,1074,1082,1089,1097,1105,1113,1121,1128,1137,1144,1151,1157,1165,1173,1181,1189,1198,1205,1213,1222,1229,1235,1243,1251],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":17,"percent_change":17,"volume":18,"transactions":176,"vwap":177},6747,26.5316,{"date":179,"open":180,"high":181,"low":182,"close":13,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",30.74,31.32,26.5701,-5.99,-18.09,2006872.701201,20358,28.1227,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",32.4,34.279,32.11,33.11,2.75,9.06,930915.775795,8731,33.2112,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",28.56,30.68,25.9328,30.36,-7.92,-20.69,3251951.463425,30625,28.8786,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",35.85,38.28,34.36,1.765,4.83,102373.846927,1344,36.5369,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",36.66,36.8,35.49,36.515,0.885,2.48,50303.827041,855,36.294,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",38.05,38.15,34.68,35.63,-0.7301,-2.01,63382.43433,1242,35.9506,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",35.91,37.3,32.56,36.3601,0.2301,0.64,77456.929891,1241,35.4202,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",36.375,36.436,35.18,36.13,0.8951,2.54,55476.970928,881,36.0439,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",35.09,36.88,34.73,35.2349,-1.4551,-3.97,59184.203854,1039,35.6807,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",35.69,36.93,33.85,36.69,0.3,0.82,94512.916472,1217,35.7231,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",31.37,37.57,36.39,3.19,9.61,112703.397766,1802,35.5695,{"date":297,"open":268,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",35.8,32.0745,33.2,1.385,4.35,94075.757531,1195,33.0953,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",28.24,32.62,28.2,31.815,3.805,13.58,174852.921625,1678,30.3837,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",28.23,28.8997,26.7,28.01,1.5499,5.86,120579.893403,1261,27.8941,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",26.62,27.5592,25.985,26.4601,0.6301,2.44,83869.676219,894,26.7878,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",27.96,24.98,25.83,-2.48,-8.76,193870.881117,1788,25.8278,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",26.22,29.37,26.08,28.31,-1.7904,-5.95,101762.185592,1495,27.8688,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",32.98,29.2,30.1004,-2.4896,-7.64,240169.531272,2138,30.2269,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",32.81,33.93,31.41,32.59,-1.855,-5.39,69892.38651,999,32.7721,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",34.77,36.835,34.3585,34.445,-1.315,-3.68,109968.505222,880,35.7034,{"date":393,"open":394,"high":395,"low":375,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",33.66,37.435,35.76,3.99,12.56,136257.654941,1456,34.9067,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",29.46,31.93,28.6131,31.77,3.52,12.46,100766.1729,1667,30.8901,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",27.65,28.59,25.7205,28.25,-0.74,-2.55,116276.209969,1299,27.5573,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",28.55,30.8751,27.32,28.99,-0.62,-2.09,76955.225563,982,28.7182,{"date":436,"open":437,"high":438,"low":416,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",28.9,30.57,29.61,-0.81,-2.66,43434.72071,724,29.5815,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",30.41,30.6,29.08,30.42,-0.135,-0.44,60362.525273,929,29.9048,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",30.38,32.46,30.555,-1.485,-4.63,62069.012212,1196,31.2577,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",34.4,29.404,32.04,0.23,0.72,105969.971305,1365,31.6074,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",30.07,32.2499,31.81,1.7,5.65,95269.697638,1237,31.708,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",28.96,30.3,28.61,30.11,1.91,6.77,71205.648341,896,29.7634,{"date":498,"open":499,"high":500,"low":501,"close":310,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",29.68,29.99,26.6486,-4.37,-13.42,174068.099088,1535,28.5747,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":40,"volume":514,"transactions":515,"vwap":516},"2026-08-21",33.25,33.68,31.38,32.57,-0.07,81942.449226,1002,32.5183,{"date":518,"open":519,"high":279,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",31.74,31.13,32.64,1.3,4.15,124406.447784,1430,32.6676,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",38.07,31.005,31.34,-5.65,-15.27,167354.212529,2656,33.0742,{"date":538,"open":539,"high":540,"low":384,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",39.53,42.13,36.99,-8.49,-18.67,192028.128029,2505,38.5639,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",45.55,47.094,44.0369,45.48,1.86,4.26,137066.136071,1811,45.4797,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",40.8,45,38.9772,43.62,4.37,11.13,259868.24307,2882,42.5846,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",35,40.2591,34.53,39.25,3.51,9.82,196549.86875,1880,38.0275,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":564,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",34.28,36.65,33.52,35.74,13.93,104362.432329,1494,35.4164,{"date":591,"open":592,"high":593,"low":594,"close":288,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",30.03,31.61,29.53,1.45,4.85,92879.912355,821,30.9121,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":440,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",30.235,31.5,28.81,29.92,-2.64,62848.498786,737,30.4392,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",35.5,36.21,26.63,30.73,-3.34,-9.8,332888.218586,3535,29.8684,{"date":622,"open":488,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",35.65,27.51,34.07,1.02,3.09,164746.191392,1766,32.6758,{"date":632,"open":633,"high":634,"low":372,"close":635,"change":32,"percent_change":47,"volume":636,"transactions":637,"vwap":638},"2026-08-05",33.39,36.64,33.05,204119.249902,2382,34.7215,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":282,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",36.82,32.67,33.27,2.53,229103.807411,2283,34.4179,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",31.09,32.87,28.44,32.45,-1.97,-5.72,240434.337187,3071,30.8983,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",38.36,39.64,32.9647,34.42,0.36,1.06,304087.059798,2986,35.4414,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",35.44,37.724,32.5462,34.06,6.12,21.9,367673.25552,3287,34.317,{"date":682,"open":683,"high":511,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",29.67,26.73,27.94,1.39,5.24,721660.597955,4949,28.8902,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",27.88,27.965,22.7884,26.55,-5.54,-17.26,649138.943243,5299,27.6244,{"date":703,"open":571,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",36.0638,29.3,32.09,-2.73,-7.84,236244.15967,1829,32.0244,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",37.84,39.69,33.724,34.82,-5.41,-13.45,149593.785421,1874,36.6114,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-23",40.08,42.56,39.7225,40.23,0.02,0.05,202945.21015,2517,41.2721,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",36.43,41.19,40.21,1.55,4.01,217171.63583,2027,39.4108,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",36.23,39.26,34.94,38.66,6.95,21.92,269920.306836,2287,37.3888,{"date":756,"open":757,"high":758,"low":511,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",32.96,33.74,31.71,1.17,3.83,196270.741946,1345,32.6324,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-17",25.4,31.9,24.3,30.54,3.26,11.95,324931.209153,3070,29.0539,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-16",29.5,31.73,26.965,27.28,-7.08,-20.61,332564.442579,2751,28.6063,{"date":788,"open":789,"high":790,"low":791,"close":214,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-15",39.01,39.51,30.88,-4.2,-10.89,134599.118252,2021,34.0878,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-14",40.59,41.22,37.965,38.56,1.43,3.85,97668.99046,1350,39.3374,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":817,"vwap":818},"2026-07-13",37.99,38.37,35.47,37.13,-4.72,-11.28,93949.282328,1783,37.1548,{"date":820,"open":821,"high":822,"low":280,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-10",39,43.16,41.85,1.73,4.31,152800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-09",43.18,44.099998,39.95,40.12,2.77,7.42,150100,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-08",32.99,37.59,37.35,2.73,7.89,132400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-07",32.2,35.39,31.2,34.62,-3.77,-9.82,147400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-06",38.25,39.85,36.79,38.39,4.09,11.92,178700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-02",42.36,43.72,32.02,34.3,-8.85,-20.51,269300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-01",42.28,45.47,40.75,43.15,-5.45,-11.21,205100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-30",49.11,51.73,45.96,48.6,-0.33,-0.67,300100,{"date":890,"open":891,"high":892,"low":135,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-29",44.49,50.5,48.93,6.83,16.22,247800,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-26",54.77,40.71,42.099998,-14.25,-25.29,282700,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-25",65.58,54,56.35,3.82,7.27,199500,{"date":914,"open":915,"high":916,"low":885,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-24",57.39,57.6,52.53,-4.92,-8.56,220100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-23",52.81,63.54,51.049999,57.45,-7.03,-10.9,223400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-22",65.059998,68.27,61.69,64.48,2.6,4.2,391400,{"date":940,"open":941,"high":19,"low":942,"close":943,"change":67,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-18",69.99,59.9,61.88,0.77,493500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-17",59.63,64.47,59.36,61.41,3.77,6.54,258100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-16",59.97,64.71,55.63,57.64,1.37,2.43,490000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-15",56.25,56.94,53.56,56.27,9.05,19.17,222800,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-12",42.73,48.5,47.22,5.84,14.11,134900,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":984},"2026-06-11",38.34,41.38,37.32,5.38,14.94,69600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-10",36.44,39.8,35.77,36,-3.53,-8.93,85700,{"date":999,"open":1000,"high":1000,"low":1001,"close":539,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":539},"2026-06-09",45.99,35.3,-2.96,-6.97,141400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":911,"volume":1012,"transactions":9,"vwap":1010},"2026-06-08",43.61,44.080002,40.49,42.49,2.88,124100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-05",43,46.32,39.47,39.61,-8.38,-17.46,177100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-04",44,49.46,43.8,47.99,-1.2,-2.44,103900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-03",49.5,52.37,47.42,49.19,0.56,1.15,189300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":167,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-06-02",49.13,50.72,46.09,48.63,2.1,127300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":835,"transactions":9,"vwap":1053},"2026-06-01",44.6,49.4,43.87,47.63,4.52,10.48,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-29",45.02,45.66,42.16,43.11,-0.55,-1.26,94200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-28",44.78,45.92,42.22,43.66,0.38,0.88,153700,{"date":1075,"open":1076,"high":891,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-27",44.17,40.38,43.28,2.79,6.89,229500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1009,"change":291,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1009},"2026-05-26",39.2,41.76,37.75,8.55,241300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":245,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":245},"2026-05-22",37.2,38.2,36.060001,0.16,0.43,88600,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-21",32.24,37.16,37.14,4.79,14.81,146100,{"date":1106,"open":459,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-20",33.14,31.22,32.35,1.85,6.07,91600,{"date":1114,"open":439,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-19",31.56,27.45,30.5,-0.38,-1.23,109500,{"date":1122,"open":1123,"high":1123,"low":1124,"close":791,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":791},"2026-05-18",36.62,28.41,-4.93,-13.77,218700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-15",34,37.25,33.6,35.81,-1.07,-2.9,149500,{"date":1138,"open":1139,"high":728,"low":1140,"close":267,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":267},"2026-05-14",37.6,36.34,-1.46,-3.81,120200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":983,"change":944,"percent_change":1149,"volume":1150,"transactions":9,"vwap":983},"2026-05-13",39.13,39.68,36.5,2.05,140500,{"date":1152,"open":1153,"high":1147,"low":1154,"close":289,"change":344,"percent_change":1155,"volume":1156,"transactions":9,"vwap":289},"2026-05-12",38.74,33.62,-6.19,353700,{"date":1158,"open":994,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-11",40.63,35.99,40.049999,4.66,13.17,584800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":847,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":847},"2026-05-08",35.0099983,37.09,34.47,1.57,4.64,469600,{"date":1174,"open":1175,"high":468,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-07",34.2,31.57,33.82,-1.84,-5.16,288300,{"date":1182,"open":1183,"high":298,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-06",34.61,32.79,35.66,1.27,3.69,527900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-05",33.69,36.25,33.040001,34.39,2.82,8.93,594400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1176,"change":1072,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1176},"2026-05-04",32.33,32.6,30.89,2.87,563900,{"date":1206,"open":1207,"high":615,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-01",25.89,25.7,30.69,3.9,14.56,489700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-30",25.36,27,23.94,26.79,2.29,9.35,550100,{"date":1223,"open":1216,"high":1224,"low":1225,"close":1226,"change":937,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-29",27.9,23.55,24.5,20.69,1211700,{"date":1230,"open":971,"high":1231,"low":20,"close":1232,"change":440,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-28",20.75,20.3,-3.84,1051800,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-27",21.42,19.82,21.11,0.67,3.28,335100,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-24",22.84,20,20.44,-0.11,-0.54,137500,{"date":173,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},19.96,21.99,20.55,0.59,2.96,62500]