[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRNL":3,"homepage-market-summary":25,"stock-historical-DRNL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DRNL","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 2X Daily Long Pure Drone and Aerial Automation 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},5.3568,5.03,5.4015,5.1251,0.2317,4.52,4671.8098,23.21,4.25,6852.7265999596775,5.8,124,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":35},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":35},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":35},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":35},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":35},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":35},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":35},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},6853,849738.098395,-71.88,"2026-03-03",[176,179,188,198,208,218,229,240,250,260,270,281,291,301,311,320,330,339,349,359,369,379,388,398,407,415,425,434,443,453,463,472,482,491,502,508,516,524,531,540,548,555,563,571,578,585,591,597,605,613,620,628,634,641,647,654,662,670,679,686,695,704,713,720,729,736,743,750,757,761,769,777,785,792,800,807,813,820,827,835,841,845,850,857,864,869,875,882,888,896,904,911,918,926,932,938,943,950,956,963,967,974,981,986,991,997,1003,1009,1017,1023,1030,1038,1045,1051,1059,1065,1073,1081,1085,1091,1097,1104,1110,1117],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},72,5.2158,{"date":180,"open":181,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-08-26",5.15,5.0748,-0.0997,-1.91,2074.824,77,5.1017,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-08-25",5.34,5.395,5.2248,-0.1472,-2.74,3212.6238,86,5.3201,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-08-24",5.5,5.67,5.372,-0.7614,-12.41,5762.9358,125,5.5656,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-08-21",6.12,6.3299,6.1334,0.3234,5.57,5456.763826,103,6.2336,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-08-20",6.0701,6.125,5.65,5.81,-0.753,-11.47,5057.9678,149,5.82,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-08-19",6.2528,6.69,6.24,6.563,-0.187,-2.77,2850.752846,101,6.427,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-18",6.73,7.004,6.75,-0.3444,-4.85,2551.9942,75,6.82,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-17",7.74,7.04,7.0944,-0.6279,-8.13,6698.5824,123,7.1827,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":206,"vwap":269},"2026-08-14",8.4,8.5,7.52,7.7223,0.1623,2.15,17632.3784,7.7878,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-13",7.32,7.67,7.01,7.56,0.56,8,8578.129,92,7.5805,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-12",7.265,7.345,7,-0.3756,-5.09,3800.749,64,7.2638,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":248,"vwap":300},"2026-08-11",7.28,7.58,7.17,7.3756,0.2078,2.9,10757.3,7.2641,{"date":302,"open":303,"high":293,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-10",7.22,6.87,7.1678,0.1476,2.1,3185.894472,58,7.1319,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-07",6.81,7.0202,0.7948,12.77,1240.249,44,6.8502,{"date":321,"open":233,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-06",6.64,5.95,6.2254,0.0376,0.61,11794.249,85,6.3384,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-05",6.79,6.1878,-0.2125,-3.32,4267.08022,61,6.2859,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":206,"vwap":348},"2026-08-04",5.96,6.48,5.874751,6.4003,0.9603,17.65,19502.651,6.1816,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-03",5.3401,5.52,5.44,0.5202,10.57,7336.749,54,5.4393,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-07-31",5.21,4.7,4.9198,-0.0177,-0.36,1598.917,49,4.8301,{"date":370,"open":371,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-07-30",4.41,4.9375,4.33,0.6758,15.86,2724.034,57,4.6007,{"date":380,"open":381,"high":381,"low":21,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-07-29",4.6599,4.2617,-1.0427,-19.66,4622.90008,104,4.5308,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-07-28",5.3,5.3044,4.89,-0.2516,-4.53,12734.905,65,5.0599,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-07-27",5.275,5.556,0.4546,8.91,5962.299818,71,5.3266,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":357,"vwap":414},"2026-07-24",5.4,5.1014,-0.7467,-12.77,2087.749,5.3111,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-07-23",6.15,5.745,5.8481,0.0518,0.89,12389.789404,89,5.876,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":357,"vwap":433},"2026-07-22",6.2074,6.215,5.7963,-0.0558,-0.95,1162.018129,6.0839,{"date":435,"open":228,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-21",5.8521,5.64,0.4701,8.73,2599.599,73,5.7995,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-20",5.17,5.382,5,0.572,11.89,2286.2484,50,5.1164,{"date":454,"open":455,"high":447,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-17",4.6934,4.57,4.81,-0.223,-4.43,7777.43,100,4.8412,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-16",5.61,5.033,-0.5727,-10.22,8038.877,112,5.1325,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-15",6.3999,5.51,5.6057,-0.2473,-4.23,3163.273,62,5.9193,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":328,"vwap":490},"2026-07-14",5.6301,5.86,5.853,0.5681,10.75,3557.345,5.7828,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-13",5.4701,5.53,5.2799,5.2849,-0.5151,-8.88,2099.03,88,5.4342,{"date":503,"open":504,"high":341,"low":23,"close":23,"change":505,"percent_change":506,"volume":507,"transactions":9,"vwap":23},"2026-07-10",5.94,-0.5,-7.94,4200,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":9,"vwap":512},"2026-07-09",6.33,6.56,6.3,-0.1,-1.56,5100,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":520},"2026-07-08",6.72,6.26,6.4,-0.15,-2.29,11800,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":527},"2026-07-07",7.55,6.55,-1.22,-15.7,11300,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":536},"2026-07-06",7.65,7.9,7.6,7.77,0.13,1.7,3300,{"date":541,"open":542,"high":543,"low":526,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":544},"2026-07-02",8.22,8.75,7.64,-0.23,-2.92,6800,{"date":549,"open":544,"high":550,"low":544,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":551},"2026-07-01",8.37,7.87,0.36,4.79,13000,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":33,"percent_change":561,"volume":562,"transactions":9,"vwap":560},"2026-06-30",7.5,7.79,7.16,7.51,10.77,8800,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":567},"2026-06-29",7.07,6.43,6.78,0.22,3.35,3200,{"date":572,"open":573,"high":574,"low":573,"close":511,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":511},"2026-06-26",6.13,6.8,0.02,0.31,6200,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-06-25",7.15,6.54,-0.76,-10.41,3500,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":530,"transactions":9,"vwap":588},"2026-06-24",7.95,7.3,-0.93,-11.3,{"date":592,"open":534,"high":593,"low":534,"close":594,"change":595,"percent_change":596,"volume":584,"transactions":9,"vwap":594},"2026-06-23",8.57,8.23,-0.48,-5.51,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-06-22",9.47,8.61,8.71,-0.89,-9.27,32100,{"date":606,"open":607,"high":608,"low":609,"close":608,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":608},"2026-06-18",9.39,9.6,8.84,0.27,2.89,9400,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-06-17",9.97,9.33,-0.16,-1.69,600,{"date":621,"open":607,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-06-16",9.75,9.35,9.49,-0.58,-5.76,8500,{"date":629,"open":630,"high":355,"low":631,"close":631,"change":33,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-06-15",10.09,10.07,7.82,10900,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-06-12",10,9.34,-0.87,-8.52,2400,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":41,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-06-11",9.01,10.21,10.86,16500,{"date":648,"open":649,"high":636,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-10",8.98,9.21,-0.49,-5.05,4600,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-09",11,8.82,9.7,-1.34,-12.14,14400,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-08",11.4,11.93,11.04,-0.08,-0.72,4000,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-05",13.58,13.6,10.62,11.12,-4.04,-26.65,20500,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":547,"transactions":9,"vwap":683},"2026-06-04",14.03,15.27,15.16,0.77,5.35,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-03",14.99,15.36,14.01,14.39,-2.67,-15.65,29400,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-02",16.21,17.19,16.16,17.059999,0.7,4.28,22600,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-01",16.77,16.81,15.64,16.36,-0.41,-2.44,36100,{"date":714,"open":715,"high":715,"low":716,"close":706,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":706},"2026-05-29",17.79,13.92,-0.19,-1.12,82800,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-05-28",15.1,17.62,14.3,16.96,4.64,37.66,107300,{"date":730,"open":731,"high":732,"low":733,"close":732,"change":684,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-05-27",11.65,12.32,11.48,6.67,1500,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":128,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-05-26",11.05,11.74,11.55,7.24,2500,{"date":744,"open":745,"high":561,"low":746,"close":561,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":561},"2026-05-22",10.61,10.5,0.79,7.92,5300,{"date":751,"open":752,"high":753,"low":754,"close":753,"change":48,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-05-21",9.5,9.98,9.43,5.16,1900,{"date":758,"open":624,"high":624,"low":624,"close":624,"change":610,"percent_change":759,"volume":760,"transactions":9,"vwap":624},"2026-05-20",2.93,200,{"date":762,"open":637,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-05-19",9.36,8.96,9.22,-0.61,-6.21,2900,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-18",10.02,9.65,9.83,-0.71,-6.74,1200,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-15",10.76,10.51,10.54,-1.17,-9.99,400,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":735,"transactions":9,"vwap":789},"2026-05-14",11.7,11.9,11.71,0.44,3.9,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":768,"transactions":9,"vwap":797},"2026-05-13",11.35,11.41,11.11,11.27,-0.07,-0.62,{"date":801,"open":802,"high":802,"low":645,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-12",11.46,11.34,-0.47,-3.98,1400,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":143,"percent_change":812,"volume":756,"transactions":9,"vwap":811},"2026-05-11",11.44,12.09,11.81,3.32,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-08",10.6,11.43,0.33,2.97,1300,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":768,"transactions":9,"vwap":824},"2026-05-07",11.94,10.82,11.1,-0.77,-6.49,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-06",11.25,11.97,11.87,1.62,15.8,1600,{"date":836,"open":780,"high":780,"low":837,"close":838,"change":766,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-05",9.95,10.25,-5.62,2000,{"date":842,"open":664,"high":664,"low":645,"close":645,"change":843,"percent_change":844,"volume":584,"transactions":9,"vwap":645},"2026-05-04",-0.55,-4.82,{"date":846,"open":847,"high":809,"low":848,"close":795,"change":849,"percent_change":431,"volume":776,"transactions":9,"vwap":795},"2026-05-01",11.17,10.98,-0.11,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-04-30",10.78,11.52,0.93,8.78,4300,{"date":858,"open":859,"high":860,"low":861,"close":860,"change":862,"percent_change":863,"volume":856,"transactions":9,"vwap":860},"2026-04-29",10.49,10.59,10.24,-1.06,-9.1,{"date":865,"open":866,"high":866,"low":867,"close":731,"change":843,"percent_change":868,"volume":834,"transactions":9,"vwap":731},"2026-04-28",12.17,11.32,-4.51,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":840,"transactions":9,"vwap":872},"2026-04-27",11.96,12.2,0.53,4.54,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-04-24",12.06,11.67,-0.86,-6.86,1100,{"date":883,"open":884,"high":884,"low":449,"close":885,"change":886,"percent_change":887,"volume":806,"transactions":9,"vwap":885},"2026-04-23",14.08,12.53,-1.47,-10.5,{"date":889,"open":724,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-04-22",14.92,13.77,14,0.57,4.24,1800,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-04-21",14.25,14.6,13.43,-0.32,-2.33,6300,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":552,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-04-20",13.09,13.75,12.95,2.69,2600,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":776,"transactions":9,"vwap":915},"2026-04-17",15,13.28,13.39,-1.11,-7.66,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":507,"transactions":9,"vwap":923},"2026-04-16",14.11,14.82,13.7,14.5,0.88,6.46,{"date":927,"open":928,"high":929,"low":930,"close":929,"change":931,"percent_change":273,"volume":742,"transactions":9,"vwap":929},"2026-04-15",13.16,13.62,12.85,0.97,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":817,"percent_change":937,"volume":539,"transactions":9,"vwap":936},"2026-04-14",13.01,12.36,12.65,2.68,{"date":939,"open":940,"high":935,"low":940,"close":732,"change":941,"percent_change":942,"volume":539,"transactions":9,"vwap":732},"2026-04-13",11.26,0.67,5.75,{"date":944,"open":945,"high":946,"low":803,"close":731,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":731},"2026-04-10",11.68,11.73,0.26,2.28,7400,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":776,"transactions":9,"vwap":953},"2026-04-09",12.79,11.39,-1.25,-9.89,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":323,"volume":903,"transactions":9,"vwap":961},"2026-04-08",12.94,12.96,12.35,12.64,0.71,{"date":964,"open":965,"high":872,"low":965,"close":665,"change":602,"percent_change":966,"volume":881,"transactions":9,"vwap":665},"2026-04-07",11.63,-6.94,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":756,"transactions":9,"vwap":971},"2026-04-06",13.37,12.6,12.82,0.64,5.25,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-02",12.07,12.18,0.83,7.31,700,{"date":982,"open":983,"high":872,"low":794,"close":794,"change":984,"percent_change":985,"volume":653,"transactions":9,"vwap":794},"2026-04-01",12.05,-0.02,-0.18,{"date":987,"open":656,"high":988,"low":656,"close":988,"change":989,"percent_change":990,"volume":619,"transactions":9,"vwap":988},"2026-03-31",11.37,1.06,10.28,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":619,"transactions":9,"vwap":994},"2026-03-30",11.54,10.31,-1.14,-9.96,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-03-27",11.45,-1.84,-13.84,300,{"date":1004,"open":923,"high":923,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-26",13.29,-1.9,-12.51,2200,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-03-25",16.17,15.12,15.19,-0.09,-0.59,500,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":980,"transactions":9,"vwap":1020},"2026-03-24",16.040001,15.28,-1.42,-8.5,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":1029,"volume":619,"transactions":9,"vwap":1026},"2026-03-23",16.13,16.7,15.94,1.3,8.44,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-20",17.91,15.06,15.4,-3.82,-19.88,3700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":1044,"volume":169,"transactions":9,"vwap":1041},"2026-03-19",18.17,19.22,17.96,-1.65,-7.91,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":980,"transactions":9,"vwap":1048},"2026-03-18",22.040001,20.87,-1.39,-6.24,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1054},"2026-03-17",21.07,22.26,20.44,2.14,10.64,3600,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":717,"percent_change":1064,"volume":895,"transactions":9,"vwap":1063},"2026-03-16",20.93,19.23,20.12,-0.94,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-13",22.49,20.23,20.31,-1.63,-7.43,4400,{"date":1074,"open":1075,"high":20,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-12",21.69,21.48,21.94,0.54,2.52,6700,{"date":1082,"open":1068,"high":1083,"low":1068,"close":1083,"change":1084,"percent_change":362,"volume":653,"transactions":9,"vwap":1083},"2026-03-11",21.4,0.96,{"date":1086,"open":1087,"high":1088,"low":1055,"close":1055,"change":873,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1055},"2026-03-10",20.64,21.99,2.66,3000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":610,"percent_change":1096,"volume":669,"transactions":9,"vwap":1094},"2026-03-09",19.8,19.91,18.53,1.37,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":552,"volume":1103,"transactions":9,"vwap":1101},"2026-03-06",19.15,21.28,19.64,0.07,3800,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":774,"volume":840,"transactions":9,"vwap":1108},"2026-03-05",19.85,17.8,19.57,-0.14,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":133,"percent_change":1116,"volume":1008,"transactions":9,"vwap":1115},"2026-03-04",19,19.86,18.82,19.71,3.46,{"date":174,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},20.76,18.74,19.049999,-1.71,-8.24,3400]