[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RKTL":3,"homepage-market-summary":25,"stock-historical-RKTL":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RKTL","2026-08-27",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Daily Target 2X Long RKT ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},9.8927,9.45,9.96,9.5,0.3927,4.13,27399.954,43.624,8.09,20803.873944401275,5.1,157,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":35},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":35},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":35},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":35},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":35},"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":35},"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":35},"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":24,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":20,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},20804,3266208.209271,-74.4,"2026-01-13",[178,181,191,202,212,221,232,242,252,262,273,284,294,302,312,322,332,342,353,364,374,382,393,404,414,424,434,445,454,464,475,486,495,505,516,525,534,541,548,556,564,573,581,589,598,607,614,621,627,633,642,649,656,663,671,679,686,694,702,708,715,724,732,740,749,758,765,772,779,786,793,799,807,815,822,829,837,845,852,860,867,875,882,889,897,905,913,921,930,937,945,952,959,968,976,983,990,997,1005,1014,1023,1032,1039,1047,1053,1061,1069,1078,1085,1092,1100,1107,1115,1122,1130,1138,1144,1152,1160,1169,1176,1182,1191,1200,1209,1218,1227,1236,1243,1251,1259,1268,1277,1284,1291,1299,1306,1314,1321,1328,1335,1344,1353,1360,1367,1374,1382,1391,1400,1408,1416,1425,1434,1440,1447,1454,1463],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},122,9.832,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-08-26",9.83,9.85,9.4151,-0.62,-6.13,15043.248,110,9.5785,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-08-25",10.18,10.19,9.501,10.12,0.33,3.37,21258.555,94,9.9396,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-08-24",9.7,9.79,9.421,0.29,3.05,25456.187,98,9.625,{"date":213,"open":214,"high":214,"low":215,"close":16,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-08-21",10.07,9.26,-0.26,-2.66,42134.037,138,9.4556,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-08-20",9.88,9.97,9.51,9.76,-0.76,-7.22,26935.554,128,9.5885,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-08-19",10.63,11.13,10.52,0.78,8.01,62218.652,228,10.927,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-18",10.11,9.72,9.74,-0.6316,-6.09,56399.001,254,9.7899,{"date":253,"open":254,"high":255,"low":193,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-17",10.455,10.55,10.3716,-0.4747,-4.38,13683.261,64,10.2828,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-14",10.8006,11,10.69,10.8463,-0.4437,-3.93,5890.0398,79,10.855,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-13",10.5,11.41,10.34,11.29,1.39,14.04,21087.6781,178,11.0296,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-12",10.83,9.5194,9.9,-0.4184,-4.05,33235.686708,149,9.9721,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":47,"vwap":301},"2026-08-11",9.48,10.3184,0.8384,8.84,22933.0671,9.8115,{"date":303,"open":304,"high":305,"low":306,"close":296,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-10",9.28,9.749,9.25,0.1845,1.98,36614.6171,355,9.3997,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-07",10.15,8.72,9.2955,0.4142,4.66,28524.3331,182,9.2435,{"date":323,"open":215,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-06",9.54,8.54,8.8813,-0.8644,-8.87,53397.0061,414,8.5797,{"date":333,"open":334,"high":335,"low":324,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-05",9.62,10.259,9.7457,-0.3186,-3.17,9845.8051,112,9.6753,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-04",10.155,10.39,10.0375,10.0643,0.6043,6.39,7586.677278,73,10.2192,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-03",9.2,9.55,9.07,9.46,0.9388,11.02,18834.1041,146,9.2941,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-07-31",9.13,8.31,8.5212,-0.3988,-4.47,30025.4001,238,8.5383,{"date":375,"open":15,"high":15,"low":21,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-07-30",8.92,-0.67,-6.99,58026.1631,356,8.562,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-07-29",9.68,10.7959,9.5062,9.59,-0.3178,-3.21,18038.8951,121,10.036,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-07-28",9.12,9.9278,8.99,9.9078,0.5778,6.19,14762.8951,105,9.3343,{"date":405,"open":355,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-07-27",9.405,9.10874,9.33,0.5237,5.95,6226.8951,92,9.2472,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":18,"volume":421,"transactions":422,"vwap":423},"2026-07-24",8.64,9.0209,8.18,8.8063,0.3493,8855.3431,156,8.7197,{"date":425,"open":426,"high":427,"low":418,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-07-23",8.6156,8.799,8.457,-0.923,-9.84,24085.8951,226,8.5893,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-22",9.49,9.5467,9.3449,9.38,-0.2215,-2.31,5781.0021,109,9.3806,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-21",9.98,9.6015,-0.4732,-4.7,7006.0931,68,9.8296,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-20",11.35,9.941,10.0747,-0.9494,-8.61,10241.8951,67,10.3688,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-17",11.189,11.3344,10.9413,11.0241,-0.4892,-4.25,6972.8951,36,11.1948,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-16",12.19,12.1901,11.1384,11.5133,0.3878,3.49,26688.9951,170,12.0062,{"date":487,"open":265,"high":488,"low":265,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-15",11.95,11.1255,0.4059,3.79,14919.3451,129,11.3939,{"date":496,"open":265,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-14",11.01,10.71,10.7196,0.5624,5.54,14270.900385,78,10.7666,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-13",10.57,10.64,10.09,10.1572,-0.7528,-6.9,6028.1331,66,10.4221,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":521},"2026-07-10",11.05,11.079,10.7,10.91,-0.163,-1.47,6800,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":530},"2026-07-09",10.6,11.24,10.59,11.073,0.473,4.46,55200,{"date":535,"open":536,"high":527,"low":537,"close":527,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":527},"2026-07-08",10.58,9.93,-0.667,-5.92,28300,{"date":542,"open":543,"high":543,"low":518,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":544},"2026-07-07",12.43,11.267,-1.603,-12.46,7700,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":552},"2026-07-06",12.75,12.92,12.87,-0.34,-2.57,6700,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":560},"2026-07-02",13.23,12.23,13.21,-0.12,-0.9,19900,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-01",12.99,14.07,12.923,13.33,0.01,0.08,9600,{"date":574,"open":560,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-06-30",13.835,13.16,13.32,0.561,4.4,22500,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-06-29",12.24,12.77,12.759,0.859,7.22,9100,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-06-26",11.424,12.03,11.245,11.9,0.26,2.23,6300,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-06-25",12.59,12.83,11.36,11.64,0.165,1.44,26100,{"date":608,"open":345,"high":609,"low":345,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-06-24",12.51,11.475,1.635,16.62,77700,{"date":615,"open":358,"high":616,"low":408,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-06-23",10.1,9.84,0.09,0.92,11800,{"date":622,"open":521,"high":521,"low":384,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-06-22",9.75,-1.54,-13.64,19700,{"date":628,"open":616,"high":278,"low":629,"close":278,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":278},"2026-06-18",10.05,1.555,15.97,40400,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-06-17",10.93,11.22,9.31,9.735,-1.015,-9.44,38000,{"date":643,"open":244,"high":644,"low":244,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-06-16",11.23,10.75,0.02,0.19,9900,{"date":650,"open":277,"high":651,"low":277,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-15",11.58,10.73,1.23,12.95,25300,{"date":657,"open":658,"high":658,"low":659,"close":16,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":16},"2026-06-12",10.31,9.365,-0.53,-5.28,19500,{"date":664,"open":665,"high":509,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-11",9.23,8.622,10.03,1.064,11.87,37100,{"date":672,"open":355,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-10",9.47,8.86,8.966,-0.769,-7.9,13600,{"date":680,"open":681,"high":682,"low":681,"close":638,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":638},"2026-06-09",8.855,9.78,1.225,14.39,45400,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-08",9.1,8.409,8.51,-0.475,-5.29,12600,{"date":695,"open":296,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-05",9.535,8.8,8.985,-0.945,-9.52,27100,{"date":703,"open":704,"high":196,"low":704,"close":537,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":537},"2026-06-04",9.77,0.401,4.21,9000,{"date":709,"open":710,"high":710,"low":358,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-03",10.68,9.529,-1.791,-15.82,10700,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-02",11.15,11.55,11.03,11.32,-0.141,-1.23,37700,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-01",11.53,11.91,11.461,-0.711,-5.84,4500,{"date":733,"open":734,"high":735,"low":727,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-05-29",12.16,12.394,12.172,0.314,2.65,3700,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-05-28",11.47,11.895,11.46,11.858,0.073,0.62,11000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-05-27",11.7,12,11.57,11.785,0.371,3.25,24200,{"date":759,"open":753,"high":760,"low":636,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-05-26",11.96,11.414,0.494,4.52,19200,{"date":766,"open":593,"high":593,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-05-22",10.4,10.92,-0.23,-2.06,7800,{"date":773,"open":774,"high":775,"low":509,"close":717,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":717},"2026-05-21",10.14,11.2,0.42,3.91,8200,{"date":780,"open":781,"high":782,"low":781,"close":652,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":652},"2026-05-20",9.755,10.737,1.416,15.2,16500,{"date":787,"open":788,"high":788,"low":397,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-19",10.04,9.314,-0.646,-6.49,18200,{"date":794,"open":508,"high":498,"low":795,"close":15,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":15},"2026-05-18",9.8,-0.39,-3.77,36700,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-15",10.685,11.1,10.35,-1.67,-13.89,40900,{"date":808,"open":809,"high":601,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-14",11.752,11.71,12.02,0.765,6.8,50400,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-13",12.5,11.255,-1.842,-14.06,34800,{"date":823,"open":824,"high":825,"low":826,"close":825,"change":827,"percent_change":92,"volume":828,"transactions":9,"vwap":825},"2026-05-12",12.4,13.097,12.05,0.067,15500,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-11",14.35,12.7,13.03,-1.76,-11.9,30100,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":840},"2026-05-08",13.54,14.79,13.41,2.77,23.04,25200,{"date":846,"open":847,"high":847,"low":848,"close":811,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":811},"2026-05-07",13.07,11.93,-1.06,-8.1,15100,{"date":853,"open":854,"high":855,"low":551,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-06",13.221,13.465,13.08,0.985,8.14,12700,{"date":861,"open":752,"high":862,"low":863,"close":864,"change":865,"percent_change":308,"volume":866,"transactions":9,"vwap":864},"2026-05-05",12.25,11.826,12.095,0.235,9500,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-04",12.58,13.214,11.86,-1.143,-8.79,8300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":108,"volume":597,"transactions":9,"vwap":880},"2026-05-01",12.94,13.479,12.9,13.0030003,-0.022,{"date":883,"open":551,"high":884,"low":551,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-04-30",13.55,13.025,0.348,2.75,17400,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-04-29",13.37,12.56,12.677,-1.757,-12.17,18600,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-28",15.04,14.36,14.434,-0.265,-1.8,2000,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-04-27",15.06,14.61,14.699,-0.273,-1.82,21600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":18,"volume":920,"transactions":9,"vwap":918},"2026-04-24",14.69,15.54,14.57,14.972,0.594,27900,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-23",14.3,14.655,14.16,14.378,0.018,0.13,4100,{"date":931,"open":932,"high":933,"low":934,"close":900,"change":935,"percent_change":936,"volume":828,"transactions":9,"vwap":900},"2026-04-22",16.049999,16.1,14.15,-1.09,-7.06,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-21",18.25,18.48,15.45,-2.9,-15.8,10500,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":113,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-20",16.82,18.35,16.37,7,8600,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":717,"volume":958,"transactions":9,"vwap":956},"2026-04-17",16.7,17.79,17.15,1.72,15000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-16",15.0010004,15.78,14.84,15.43,0.43,2.87,14200,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":971},"2026-04-15",14.797,15,14.59,0.18,1.21,4400,{"date":977,"open":978,"high":979,"low":684,"close":980,"change":85,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-14",14.72,15.12,14.82,1.51,21900,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":619,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-13",13.86,14.6,13.68,6.73,178000,{"date":991,"open":992,"high":993,"low":841,"close":987,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":987},"2026-04-10",14.01,14.21,-0.383,-2.72,5600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":874,"transactions":9,"vwap":1002},"2026-04-09",13.85,14.445,12.82,14.063,-0.313,-2.18,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-08",15.11,15.65,14.09,14.376,1.037,7.77,23400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-07",13.46,13.66,12.89,13.339,-0.944,-6.61,2500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-06",14.29,14.49,14.05,14.283,0.158,1.12,2700,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-02",12.26,14.125,0.925,7.01,4600,{"date":1040,"open":1041,"high":1042,"low":877,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-01",13.22,13.24,13.2,0.277,2.14,9300,{"date":1048,"open":1049,"high":1050,"low":1049,"close":568,"change":1051,"percent_change":1052,"volume":707,"transactions":9,"vwap":568},"2026-03-31",12.082,13.15,1.295,11.14,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-30",11.97,12.53,11.628,-0.29,-2.43,3400,{"date":1062,"open":1063,"high":832,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-27",12.289,11.737,11.918,-0.57,-4.56,6900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-26",12.13,12.64,12.08,12.488,-0.644,-4.9,48900,{"date":1079,"open":576,"high":576,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-25",12.875,13.132,0.269,2.09,900,{"date":1086,"open":1087,"high":877,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":588,"transactions":9,"vwap":1089},"2026-03-24",12.2,12.016,12.863,-0.253,-1.93,{"date":1093,"open":1094,"high":1016,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-23",12.915,12.511,13.116,1.086,9.03,22900,{"date":1101,"open":1102,"high":1102,"low":1103,"close":592,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":592},"2026-03-20",12.73,11.85,-1.91,-13.7,21100,{"date":1108,"open":879,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-19",14.06,12.1,13.94,0.81,6.17,10650,{"date":1116,"open":1117,"high":925,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-18",13.786,13.13,-1.27,-8.82,22750,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":571,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-17",14.62,14.93,14.386,14.4,0.56,18900,{"date":1131,"open":1132,"high":1133,"low":1109,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-16",14.54,14.862,14.32,1.28,9.82,27250,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":227,"percent_change":1143,"volume":580,"transactions":9,"vwap":1142},"2026-03-13",14.22,13,13.04,-5.51,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-12",14.88,14.94,13.8,-1.26,-8.37,99750,{"date":1153,"open":1154,"high":1155,"low":1156,"close":907,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":907},"2026-03-11",15.31,15.58,14.48,-0.746,-4.72,52550,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-10",16.4,16.6,15.8,15.806,-0.214,-1.34,13400,{"date":1170,"open":1171,"high":1172,"low":841,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-09",13.682,16.02,1.14,7.66,55950,{"date":1177,"open":962,"high":962,"low":1178,"close":1146,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1146},"2026-03-06",14.28,-1.33,-8.2,58150,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-05",18.16,18.572,16.08,16.21,-2.25,-12.19,21250,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-04",17.802,18.5,17.54,18.46,0.352,1.94,8350,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-03",17.36,18.78,16.16,18.108,-0.812,-4.29,16000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-02",20.46,20.86,18.59,18.92,-3.414,-15.29,28250,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-27",22.41,23.02,20.54,22.334,1.154,5.45,31000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-02-26",20.454,21.392,20.22,21.18,0.86,4.23,25350,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":62,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-25",20.842,19.588,20.32,-3.42,7050,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":653,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-24",19.4,21.28,18.84,21.040001,6.21,11900,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-23",21.78,19.42,19.81,-2.138,-9.74,9200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-20",22,22.14,21.54,21.948,-0.936,-4.09,2950,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-19",22.48,22.9,22.12,22.884,-0.486,-2.08,2800,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":207,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-18",22.66,23.76,23.37,1.26,1500,{"date":1285,"open":1286,"high":1286,"low":1262,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-17",23.682,23.08,-0.81,-3.39,9350,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-13",22.67,24.31,23.89,2.3,10.65,13500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1188,"percent_change":640,"volume":1305,"transactions":9,"vwap":1304},"2026-02-12",24.66,25.08,20.56,21.59,27200,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-11",27.66,23,23.84,-4.738,-16.58,27500,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1038,"transactions":9,"vwap":1318},"2026-02-10",26.86,28.62,28.578,1.678,6.24,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":238,"volume":1327,"transactions":9,"vwap":1324},"2026-02-09",25.66,26.9,25.52,1.996,5250,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1266,"volume":1334,"transactions":9,"vwap":1332},"2026-02-06",27.030001,27.040001,24.904,-1.062,7500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-05",26.3,27.3,25,25.966,-2.038,-7.28,10400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-04",28.984,29.92,26.62,28.0039997,-0.986,-3.4,8850,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":491,"percent_change":899,"volume":1359,"transactions":9,"vwap":1358},"2026-02-03",28.34,31.08,28.18,28.99,37050,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1366,"volume":626,"transactions":9,"vwap":1364},"2026-02-02",21.92,26.2,25.2,2.07,8.95,{"date":1368,"open":1348,"high":1348,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-30",20.36,23.13,-8.248,-26.29,68400,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-29",31.64,30.38,31.378,0.016,0.05,5900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-28",32.049999,33,30.74,31.362,-1.178,-3.62,11350,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-27",32,32.622,31.4,32.54,-0.49,-1.48,13900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":55,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-26",32.26,33.040001,32.15,33.029999,1.38,6450,{"date":1409,"open":1410,"high":1411,"low":1356,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-23",32.76,34.4,32.58,-1.436,-4.22,9250,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-22",33.68,34.658,33.6,34.015999,0.994,3.01,6150,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-21",36.26,36.32,32.16,33.021999,-3.278,-9.03,16850,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1241,"percent_change":460,"volume":1439,"transactions":9,"vwap":1438},"2026-01-20",38.52,35.66,36.3,14300,{"date":1441,"open":1442,"high":20,"low":1443,"close":1444,"change":1445,"percent_change":1004,"volume":1446,"transactions":9,"vwap":1444},"2026-01-16",41.9,38.508,39.72,-0.886,23150,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1453,"volume":572,"transactions":9,"vwap":1451},"2026-01-15",38.86,41.22,40.606,2.548,6.7,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-14",39.36,39.4,37.58,38.057999,-0.58,-1.5,10550,{"date":176,"open":1464,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},39.58,39.6,38.638,-0.942,-2.38,800]