[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RCAX":3,"homepage-market-summary":26,"stock-historical-RCAX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RCAX","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 RCAT ETF","Nasdaq",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},8.02,8.15,8.305,7.9509,8.0444,-0.0244,-0.3,60449.96,31.62,3.94,324376.87442081765,14.7,170,{"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":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},324377,55144068.651539,-63.19,"2026-02-03",[178,181,191,202,213,224,234,245,256,266,276,286,296,306,316,326,337,348,359,370,381,392,403,414,424,433,444,454,465,476,487,496,507,517,528,538,548,559,570,580,590,601,611,622,632,643,653,664,675,685,695,706,716,726,735,745,756,766,775,783,791,800,807,815,824,833,842,851,860,867,876,884,891,898,906,914,922,930,938,946,955,961,970,978,986,993,1001,1010,1018,1026,1033,1039,1048,1057,1063,1072,1079,1085,1092,1101,1107,1114,1122,1130,1138,1146,1153,1161,1169,1177,1185,1192,1201,1209,1217,1225,1232,1240,1248,1254,1260,1265,1271,1280,1288,1294,1302,1309,1317,1325,1334,1340,1346,1353,1361,1370,1378,1385,1393,1401,1410,1419,1428,1437,1445,1453,1462,1470,1477,1486,1493,1501,1509,1517,1526,1533,1538,1544,1552,1558,1566,1573,1581,1588,1596,1605,1612,1621,1628,1635],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},557,8.1648,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",8.51,8.53,7.95,-0.0956,-1.17,44758.078845,535,8.1282,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",8.36,8.63,7.97,8.14,0.0519,0.64,46268.9365,600,8.2722,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",8.45,8.58,8.01,8.0881,-0.2966,-3.54,98563.3325,849,8.3326,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",8.595,8.97,8.29,8.3847,0.0084,0.1,113525.401668,615,8.5179,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",8.76,8.325,8.3763,-0.1538,-1.8,28441.8934,401,8.4934,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",8.89,8.91,8.42,8.5301,-0.4642,-5.16,73387.6485,466,8.6323,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",9.44,9.5,8.95,8.9943,-0.3805,-4.06,35723.5045,453,9.2547,{"date":257,"open":194,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",9.46,8.27,9.3748,0.531,6,118458.816915,718,8.6713,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",9.7089,8.82,8.8438,-1.0183,-10.33,117682.4763,886,9.2857,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",10.09,9.4844,9.8621,-0.0579,-0.58,88655.335369,670,9.7117,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":155,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",9.71,10.38,9.53,9.92,5.87,162035.0175,972,9.9111,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",10.68,9.3125,9.37,-1.0016,-9.66,108103.089904,890,9.5814,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",11.36,10.19,10.3716,-0.0237,-0.23,194208.400939,1060,10.7975,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",13.44,10.05,10.3953,-2.9647,-22.19,153787.001607,1256,11.1262,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",12.79,13.86,12.23,13.36,0.6194,4.86,61348.749695,444,13.1896,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",12.5901,13.4,12.48,12.7406,-0.5735,-4.31,37838.981343,395,12.976,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",13.7,14.11,13.2701,13.3141,-0.5436,-3.92,33475.777366,386,13.582,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",14.08,15.4896,13.81,13.8577,-0.206,-1.46,46238.3255,597,14.6835,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",15.7872,15.96,13.97,14.0637,-2.0863,-12.92,59829.6,853,15.0989,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",15.6,16.8,15.152,16.15,1.3,8.75,52863.543314,957,16.163,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",15.65,15.85,14.55,14.85,-0.7295,-4.68,64151.7057,828,15,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",16.05,16.35,15.05,15.5795,0.7795,5.27,86556.602666,1352,15.673,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":220,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",14.25,14.9,13.95,14.8,0.68,54602.016211,1410,14.429,{"date":425,"open":402,"high":426,"low":427,"close":24,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",15.45,14.5,-1.2315,-7.73,51880.350078,1115,14.768,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",16.65,17.2005,15.578,15.9315,0.2605,1.66,83610.764905,1177,16.1865,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",18.55,15.5005,15.671,-3.129,-16.64,48190.34872,971,16.5445,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",18.25,19.4,17.7,18.8,1.225,6.97,46503.185624,962,18.777,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",18.1,18.768,17.025,17.575,-0.695,-3.8,34519.03848,692,17.625,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",18.103,19.1,18.0735,18.27,0.6775,3.85,31321.56448,708,18.4295,{"date":488,"open":457,"high":457,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",17,17.5925,-2.9805,-14.49,53455.771465,1335,17.798,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",20.3,22.2365,20.25,20.573,0.4665,2.32,29869.44088,752,21.182,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",21.15,18.175,20.1065,-1.6935,-7.77,73869.918498,1281,19.471,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",22.8,23.3,20.75,21.8,-1.6,-6.84,44558.24784,992,21.75,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",21.45,26.7035,23.4,-1.1,-4.49,94972.34848,1406,24.4255,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",26.95,23.65,24.5,-3.45,-12.34,98345.037551,1525,24.682,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",29.15,30.55,25.15,27.95,4.0845,17.11,200392.102024,3879,27.609,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",23.05,25.35,22.578,23.8655,-0.4845,-1.99,50728.375361,1058,24.1675,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",27.25,23.45,24.35,-1.4815,-5.74,60013.081852,1373,24.6545,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",22.75,26.05,25.8315,2.9645,12.96,83545.578083,2085,25.071,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",20.15,24.6,19.95,22.867,3.273,16.7,185110.62286,2864,22.493,{"date":602,"open":435,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",20,15.7,19.594,1.994,11.33,84765.045287,1949,18.141,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",16.3,18.975,16.25,17.6,0.05,0.28,120026.833125,2494,17.458,{"date":623,"open":624,"high":479,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",18.5,17.3,17.55,-0.8265,-4.5,49656.258343,1012,17.906,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",17.35,19,17.1,18.3765,2.402,15.04,85888.596323,1867,18.313,{"date":644,"open":645,"high":405,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",12.95,12.829,15.9745,2.4375,18.01,36706.721935,711,14.9335,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",13.6,14.1,12.4,13.537,0.5795,4.47,53129.82455,1227,13.2415,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",11.7,13.1,11.698,12.9575,1.91,17.29,65754.71236,1045,12.483,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",13,10.7655,11.0475,-2.5035,-18.47,59523.02976,1199,11.8125,{"date":686,"open":687,"high":655,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",13.55,12.0495,13.551,-1.241,-8.39,51667.281323,958,13.0015,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",14.65,15.5,13.75,14.792,0.5915,4.17,55066.66776,1217,14.5385,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",15.8,13.9,14.2005,-1.6995,-10.69,41268.870533,865,14.4355,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",14.6,16.1,15.9,0.694,4.56,69852.274857,1395,15.378,{"date":727,"open":597,"high":467,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",14.95,15.206,-3.174,-17.27,121687.063006,2089,16.2705,{"date":736,"open":406,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",18.4005,15.725,18.38,3.23,21.32,76897.48456,1595,17.491,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",15.2,15.8655,14.6495,15.15,0.4345,2.95,25855.34136,717,15.3145,{"date":757,"open":427,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-17",15.975,13.8,14.7155,-0.2345,-1.57,28100.466786,1089,14.842,{"date":767,"open":719,"high":768,"low":769,"close":728,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-16",16.225,14.6005,-2.4,-13.83,75654.904057,1970,15.76,{"date":776,"open":498,"high":777,"low":489,"close":634,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-15",20.9,-2.6,-13.03,114313.056972,2253,18.161,{"date":784,"open":785,"high":786,"low":459,"close":594,"change":787,"percent_change":291,"volume":788,"transactions":789,"vwap":790},"2026-07-14",19.2,20.2,1.8,40945.646437,1096,19.5205,{"date":792,"open":793,"high":793,"low":616,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-13",19.65,18.15,14.12,350.37,100368.598782,2060,18.8455,{"date":801,"open":802,"high":802,"low":22,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",4.37,4.03,-0.38,-8.62,329500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":133,"volume":814,"transactions":9,"vwap":812},"2026-07-09",4.34,4.58,4.2,4.41,0.02,267100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-08",4.54,4.87,4.19,4.39,-0.09,-2.01,489100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",5.21,5.23,4.36,4.48,-0.93,-17.19,292400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",5.7,5.85,5.25,5.41,-0.36,-6.24,422400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",6.17,7.3,5.58,5.77,-0.14,-2.37,942800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",5.84,6.82,5.82,5.91,-0.1,-1.66,696400,{"date":861,"open":844,"high":862,"low":835,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",6.73,6.01,0.32,5.62,1095800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",5.2,5.73,4.94,5.69,1.01,21.58,550400,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-26",4.33,4.82,4.68,0.35,8.08,371500,{"date":885,"open":886,"high":886,"low":887,"close":878,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":878},"2026-06-25",5.16,4.27,-0.42,-8.84,551800,{"date":892,"open":835,"high":835,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",4.66,4.75,-0.98,-17.1,1169800,{"date":899,"open":900,"high":901,"low":902,"close":870,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":870},"2026-06-23",5.67,6.3,5.63,-0.52,-8.32,540000,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-22",7.03,6.06,6.25,-1.05,-14.38,746900,{"date":915,"open":916,"high":917,"low":918,"close":845,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":845},"2026-06-18",7.18,7.46,6.41,0.27,3.84,1369800,{"date":923,"open":924,"high":925,"low":926,"close":908,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":908},"2026-06-17",6.64,7.64,6.29,0.33,4.93,786900,{"date":931,"open":932,"high":14,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-16",7.86,6.65,6.7,-1.38,-17.08,1082100,{"date":939,"open":940,"high":941,"low":942,"close":882,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":882},"2026-06-15",7.83,8.5,7.63,0.91,12.69,762700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-12",8.31,8.39,6.62,7.17,-1.12,-13.51,1172700,{"date":956,"open":957,"high":193,"low":957,"close":217,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":217},"2026-06-11",6.91,1.35,19.45,1145200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",7.65,8.2,6.9,6.94,-0.76,-9.87,231000,{"date":971,"open":972,"high":300,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",8.86,6.75,7.7,-1.41,-15.48,609000,{"date":979,"open":980,"high":981,"low":237,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",10.34,10.45,9.11,-0.39,-4.11,493100,{"date":987,"open":988,"high":989,"low":269,"close":248,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":248},"2026-06-05",12.15,12.59,-3.7,-28.03,952100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":340,"volume":1000,"transactions":9,"vwap":998},"2026-06-04",11.35,14.05,10.85,13.2,1.56,842700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",12.54,13.33,11.12,11.64,-2.14,-15.53,557300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":103,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-06-02",14.18,15.1,13.66,13.78,1.77,904600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":98,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-06-01",12.61,15.3,12.5,13.54,4.07,1103400,{"date":1027,"open":607,"high":1028,"low":1029,"close":1030,"change":98,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-29",13.35,9.3,13.01,4.25,1793700,{"date":1034,"open":1035,"high":699,"low":1036,"close":341,"change":928,"percent_change":1037,"volume":1038,"transactions":9,"vwap":341},"2026-05-28",10,9.4,65.3,4672300,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",6.98,7.75,6.5,7.55,1.17,18.34,741000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-26",6.31,6.68,6.11,6.38,0.44,7.41,393200,{"date":1058,"open":872,"high":1059,"low":872,"close":1060,"change":1061,"percent_change":1055,"volume":1062,"transactions":9,"vwap":1060},"2026-05-22",6.14,5.94,0.41,302200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-21",5.3,5.59,5.06,5.53,0.12,2.22,278300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":838,"change":48,"percent_change":1077,"volume":1078,"transactions":9,"vwap":838},"2026-05-20",5.44,5.51,4.97,9.96,177200,{"date":1080,"open":410,"high":410,"low":894,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-19",4.92,-0.53,-9.72,253000,{"date":1086,"open":262,"high":1087,"low":827,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-18",6.34,5.45,-0.75,-12.1,303100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-15",6.12,6.43,5.83,6.2,-0.33,-5.05,252100,{"date":1102,"open":1087,"high":973,"low":1103,"close":1104,"change":55,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-14",5.96,6.53,7.4,550700,{"date":1108,"open":1097,"high":1043,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-13",5.65,6.08,-2.57,-29.71,896800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":839,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-12",8.9,9.39,8.06,8.65,-4,246400,{"date":1123,"open":1055,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-11",9.64,7.16,9.01,1.33,17.32,318500,{"date":1131,"open":1132,"high":195,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-08",7.9,6.95,7.68,-0.05,-0.65,177600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":888,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-07",7.74,7.91,7.43,7.73,-5.15,198700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":14,"change":618,"percent_change":1151,"volume":1152,"transactions":9,"vwap":14},"2026-05-06",7.8,8.4,7.48,3.56,171000,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-05",8.85,7.32,7.87,-0.94,-10.67,261100,{"date":1162,"open":216,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-04",9.22,8.55,8.81,-0.41,-4.45,136300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1163,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1163},"2026-05-01",9.84,9.85,9.05,-0.79,-7.89,207700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":873,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-30",9.38,10.04,9.31,10.01,11.22,178300,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":888,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-29",9.47,8.18,9,-4.46,165500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-28",9.72,9.99,9.09,9.42,-0.68,-6.73,139600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1203,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1203},"2026-04-27",10.1,10.35,9.41,-0.19,-1.85,207400,{"date":1210,"open":666,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-24",11.82,10.23,10.29,-1.4,-11.98,316100,{"date":1218,"open":1219,"high":998,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-23",13.11,11.01,11.69,-1.98,-14.48,394300,{"date":1226,"open":1227,"high":24,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-22",12.71,13.67,1.73,14.49,544900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":108,"volume":1239,"transactions":9,"vwap":1237},"2026-04-21",12.3,13.99,11.72,11.94,-0.02,617700,{"date":1241,"open":1242,"high":1243,"low":1006,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-20",12.32,12.81,11.96,-0.27,-2.21,345100,{"date":1249,"open":1250,"high":750,"low":1251,"close":330,"change":1252,"percent_change":1223,"volume":1253,"transactions":9,"vwap":330},"2026-04-17",14.71,11.4,-2.07,437200,{"date":1255,"open":1256,"high":427,"low":1257,"close":1258,"change":387,"percent_change":1035,"volume":1259,"transactions":9,"vwap":1258},"2026-04-16",13.53,12.63,14.3,308600,{"date":1261,"open":1262,"high":677,"low":666,"close":677,"change":1263,"percent_change":901,"volume":1264,"transactions":9,"vwap":677},"2026-04-15",12.53,0.77,187100,{"date":1266,"open":1267,"high":418,"low":1268,"close":330,"change":1082,"percent_change":1269,"volume":1270,"transactions":9,"vwap":330},"2026-04-14",13.68,11.85,-4.15,227700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-13",11.37,13.05,11.15,12.76,0.97,8.23,301100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":916,"volume":1287,"transactions":9,"vwap":1285},"2026-04-10",11.28,11.93,11,11.79,0.79,172900,{"date":1289,"open":1290,"high":1291,"low":298,"close":1284,"change":1246,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1284},"2026-04-09",12.85,13.38,-16.73,366000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1016,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-08",13.26,14.38,12.34,13.21,15.47,480800,{"date":1303,"open":1219,"high":1304,"low":1305,"close":1306,"change":822,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-07",14,11.26,11.44,-14.94,458200,{"date":1310,"open":677,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-06",15.19,12.84,13.45,0.23,1.74,352800,{"date":1318,"open":1284,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-02",13.58,10.84,13.22,1.38,11.66,469800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-01",14.22,14.45,11.5,11.84,-1.86,-13.58,439200,{"date":1335,"open":1221,"high":795,"low":1336,"close":350,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":350},"2026-03-31",11.31,2.81,25.8,491100,{"date":1341,"open":718,"high":718,"low":1342,"close":1343,"change":849,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-30",10.12,10.89,-17.87,385900,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1296,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1296},"2026-03-27",16.45,13.06,-3.11,-19,403100,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-26",20.95,16.08,16.37,-5.02,-23.47,342700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-25",22.46,24.29,19.44,21.39,-0.59,-2.68,433200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":503,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-24",19.46,24.02,19.030001,21.98,11.8,554400,{"date":1379,"open":1380,"high":521,"low":1381,"close":1382,"change":809,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-23",15.79,15.06,19.66,28.33,462000,{"date":1386,"open":594,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-20",20.11,14.56,15.32,-5.03,-24.72,459000,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-19",24.18,16.74,20.35,-5.93,-22.56,575900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-18",26.64,30.66,24.4,26.28,0.19,0.73,346600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-17",21.4,26.12,21.29,26.09,4.14,18.86,238700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-16",23.39,24.68,21.25,21.95,-1.01,-4.4,207800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-13",25.54,26.73,21.94,22.96,-1.02,-4.25,220300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":927,"volume":1444,"transactions":9,"vwap":1442},"2026-03-12",24.89,26.47,22.64,23.98,0.08,300900,{"date":1446,"open":1447,"high":542,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-11",20.01,19.51,23.9,4.04,20.34,339900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-10",18.030001,22.4,16.9,19.86,1.55,8.47,418700,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-09",24.44,17.27,18.31,-3.94,-17.71,545400,{"date":1471,"open":1472,"high":21,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-06",20.049999,22.25,0.82,3.83,581500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-05",20.040001,22.88,18.3,21.43,0.94,4.59,370600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":220,"percent_change":48,"volume":1492,"transactions":9,"vwap":1491},"2026-03-04",21.01,23.22,17.02,20.49,383400,{"date":1494,"open":1495,"high":1496,"low":1046,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-03",19.9,23.82,20.39,2.76,15.66,776800,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-02",15.49,21.48,17.63,4.46,33.86,707100,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-27",15.53,12.13,13.17,-3.37,-20.37,75200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-26",14.92,16.63,14.39,16.54,1.36,8.96,53600,{"date":1527,"open":1528,"high":671,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-25",16.36,15.18,-1.15,-7.04,44200,{"date":1534,"open":698,"high":636,"low":397,"close":1535,"change":1536,"percent_change":1459,"volume":1537,"transactions":9,"vwap":1535},"2026-02-24",16.33,0.25,45100,{"date":1539,"open":1304,"high":1540,"low":1541,"close":1356,"change":1286,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1356},"2026-02-23",16.51,13.77,5.17,85800,{"date":1545,"open":1546,"high":1547,"low":419,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-20",15.54,18.7,15.29,-1.04,-6.37,177000,{"date":1553,"open":427,"high":1554,"low":427,"close":1535,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1535},"2026-02-19",17.9,1.76,12.08,172700,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-18",14.02,16,14.57,1.65,12.77,38000,{"date":1567,"open":1568,"high":1569,"low":1323,"close":1570,"change":148,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-17",12.6,13.49,12.92,0.31,10100,{"date":1574,"open":677,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-13",13.74,12.49,12.88,0.2,1.58,14800,{"date":1582,"open":363,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-12",14.4,12.68,-1.84,-12.67,18000,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-11",15.91,13.27,14.52,-1.52,-9.48,52000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-10",18.33,18.51,15.39,16.040001,-3.17,-16.5,41000,{"date":1606,"open":406,"high":1607,"low":613,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-09",20.45,19.21,2.83,17.28,49300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-06",14.86,16.61,13.19,16.38,3.25,24.75,79500,{"date":1622,"open":402,"high":402,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-05",12.17,13.13,-3.66,-21.8,50100,{"date":1629,"open":1630,"high":1630,"low":1304,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-04",22.3,16.79,-5,-22.95,86000,{"date":176,"open":1636,"high":1637,"low":1638,"close":1639,"change":1286,"percent_change":1640,"volume":1587,"transactions":9,"vwap":1639},21,22.31,20.33,21.79,3.76]