[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPCL":3,"homepage-market-summary":25,"stock-historical-SPCL":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SPCL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Daily 2X Space ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"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},24.03,24.75,23.21,26.18,-2.15,-8.21,35168.690712,83.85,18.31,128642.66811076422,8.7,123,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},128643,15823048.177624,-14.21,"2026-04-14",[176,179,188,198,209,220,231,241,251,261,272,283,294,303,312,323,334,344,355,365,375,384,395,405,415,426,436,447,458,469,480,489,499,509,519,529,540,550,561,571,581,592,603,614,624,635,646,656,665,676,687,696,705,715,726,736,747,758,769,779,790,800,810,819,828,837,845,854,863,872,881,890,898,907,916,924,933,942,951,959,966,975,983,990,997,1005,1014,1023,1031,1039,1047,1055,1062,1070,1079,1087,1096,1103,1112,1120,1128,1134,1140,1147,1155,1162,1168,1174,1179,1184,1190,1197,1206,1212,1217,1223,1229,1235,1241,1248,1254,1261,1270],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},466,23.9837,{"date":180,"open":181,"high":182,"low":181,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",24.79,27.26,2.19,9.13,52798.681365,715,26.0198,{"date":189,"open":190,"high":191,"low":192,"close":191,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",23,23.99,22.64,0.87,3.76,25505.61164,404,23.4955,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",21.59,23.615,21.25,23.12,2.16,10.31,50996.5894,577,22.766,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",21.715,22.13,20.79,20.96,-0.45,-2.1,21718.1894,274,21.4117,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",21.76,23.3144,21.4,21.41,0.02,0.09,27948.1644,329,22.2039,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",23.44,21.175,21.39,-0.65,-2.95,28935.2774,317,21.9711,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",23.155,22.02,22.04,-1.07,-4.63,35342.9107,293,22.6942,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":116,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",23.69,24.05,22.74,23.11,-0.52,24413.5226,282,23.5125,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",21.31,23.68,20.95,23.23,1.635,7.57,20827.6877,327,22.6013,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",23.25,23.64,21.56,21.595,-1.745,-7.48,34038.800909,312,23.0466,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",22.78,23.7,22.44,23.34,0.72,3.18,23336.621744,352,23.1341,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":271},"2026-09-21",21.585,22.98,22.62,1.849,8.9,43393.088649,459,{"date":304,"open":255,"high":255,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",20.35,20.771,-2.149,-9.38,40935.807,530,20.9941,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",21.89,23.04,21.601,22.92,2.3205,11.26,52220.641304,517,22.4167,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",20.07,20.81,19.76,20.5995,0.5395,2.69,25739.832871,250,20.227,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":332,"vwap":343},"2026-09-15",20.77,20.875,19.5,20.06,-0.3907,-1.91,19736.025018,20.255,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",19.83,21.13,19.665,20.4507,-0.4093,-1.96,20337.531,223,20.3041,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":67,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",21.11,21.57,20.41,20.86,0.34,54169.033,331,20.8944,{"date":366,"open":367,"high":368,"low":369,"close":213,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",20.83,22.8,20.48,-0.89,-4.11,39938.155,376,21.9287,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":18,"volume":381,"transactions":382,"vwap":383},"2026-09-09",23.67,23.765,21.68,-1.94,28990.714,350,22.9676,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",22.94,24.35,21.97,23.62,1.07,4.75,77046.123218,641,23.0926,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",24.11,22.25,22.55,-0.1917,-0.84,38251.6141,375,23.5063,{"date":406,"open":274,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",23.8,22.11,22.7417,-0.1283,-0.56,53851.055273,507,22.5636,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",22.09,23.02,21.95,22.87,1.71,8.08,30275.968916,320,22.5683,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":61,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",21.92,22.22,21.15,21.16,-5.75,31551.91047,305,21.4042,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",22.12,22.595,21.8,22.45,0.04,0.18,23730.5466,237,22.2263,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",23.6,23.605,22,22.41,-1.89,-7.78,36088.397132,616,22.7762,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",24.18,24.3287,23.5406,24.3,0.7793,3.31,19218.265896,239,24.072,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",23.94,24.47,23.14,23.5207,-0.6349,-2.63,22638.1792,287,23.6381,{"date":481,"open":482,"high":482,"low":191,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",24.92,24.1556,-0.2024,-0.83,29017.277517,359,24.2711,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",25.44,25.5,24.358,-2.622,-9.72,28241.083264,377,25.1468,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":497,"vwap":508},"2026-08-21",26.7777,27.5,25.4199,26.98,1.08,4.17,33708.513142,26.8453,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",27,24.81,25.9,-1.68,-6.09,21474.3036,477,25.6307,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",28.5,26.2301,27.58,-1.7103,-5.84,24663.3951,493,27.5426,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",29.11,30.42,28.405,29.2903,-2.5097,-7.89,31589.6825,532,29.1792,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",30.66,33.5373,31.8,1.1,3.58,49595.932229,503,32.6925,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",31.67,32,29.49,30.7,-0.31,-1,16251.443306,299,30.7777,{"date":562,"open":563,"high":564,"low":565,"close":563,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",31.01,32.63,30.48,-1.19,-3.7,28491.2414,420,31.7368,{"date":572,"open":565,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",32.775,29.79,32.2,2.48,8.34,59385.6458,734,31.5449,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",29.05,30.02,27.6,29.72,0.52,1.78,48915.390332,480,28.8212,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",30.98,31.2912,28.8506,29.2,-1.16,-3.82,113463.8227,1002,29.9006,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",26.84,30.3799,26.79,30.36,4.89,19.2,99508.905138,1141,28.8026,{"date":615,"open":264,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",28,23.28,25.47,0.92,3.75,96208.4604,909,26.2188,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",24.95,26.51,24,24.55,-2.81,-10.27,90802.424887,1128,25.26,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",25.49,27.52,25,27.36,3.9167,16.71,173706.024843,1553,26.403,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",19.69,23.4433,19,2.8371,13.77,53310.021028,796,22.7436,{"date":657,"open":658,"high":659,"low":338,"close":660,"change":661,"percent_change":215,"volume":662,"transactions":663,"vwap":664},"2026-07-31",21.49,22.205,20.6062,-0.0938,34026.9259,483,20.7976,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",19.99,21.19,19.7801,20.7,2.07,11.11,68525.592635,557,20.3192,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",20.39,21,18.385,18.63,-2.29,-10.95,54949.798711,672,19.788,{"date":688,"open":689,"high":690,"low":21,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":633,"vwap":695},"2026-07-28",20,21.185,20.92,-0.78,-3.59,90976.246,20.0843,{"date":697,"open":202,"high":419,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",20.01,21.7,0.58,2.75,50141.83589,540,20.8819,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",23.1,20.45,21.12,-2.34,-9.97,76050.383119,775,21.3145,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",22.83,23.5932,21.18,23.46,0.19,0.82,74168.8311,855,22.476,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",25.54,26.0889,23.27,-1.8602,-7.4,39639.2975,489,24.5412,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",23.48,26.58,23.31,25.1302,2.2765,9.96,132950.0782,985,25.1436,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",24.46,24.72,22.76,22.8537,-1.5363,-6.3,91870.520385,1086,23.682,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-17",24.89,26,22.97,24.39,-2.05,-7.75,996684.190644,8956,24.4543,{"date":770,"open":616,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-16",29.24,26.3,26.44,-1.79,-6.34,153665.109114,1377,27.8382,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-15",29.07,29.86,26.93,28.23,-0.39,-1.36,162568.791999,1461,28.3409,{"date":791,"open":792,"high":793,"low":521,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-14",30.57,31.63,28.62,-0.9694,-3.28,166524.195709,1532,30.1802,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-13",32.45,28.9501,29.5894,-3.0806,-9.43,115829.176915,1320,29.977,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-10",34.53,35,32.62,32.67,-3.35,-9.3,164400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",35.0099983,36.59,33.87,36.02,1.73,5.05,128500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-08",36.080002,36.22,32.8,34.29,-0.53,-1.52,239800,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",39.4,34.55,34.82,-5.41,-13.45,205800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-06",43.25,44,37.73,40.23,-0.75,-1.83,263000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-02",40.099998,41.099998,38.19,40.98,1.81,4.62,173300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-01",46.38,46.78,38.4,39.17,-7.14,-15.42,371800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-30",42.47,47,41.42,46.31,3.72,8.73,382300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-29",39.36,43.67,36.82,42.59,5.53,14.92,226200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":785,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-26",36.11,39.87,35.17,37.060001,-1.04,282900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-25",39.28,41.12,35.97,37.45,-0.63,-1.65,305300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-24",37.85,40.85,36.38,38.080002,-0.99,-2.53,398200,{"date":917,"open":822,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-23",43.59,34.73,39.07,0.74,1.93,678100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",51.34,51.91,37.96,38.33,-19.12,-33.28,785700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",59.17,60.27,48.96,57.45,-4.28,-6.93,890900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-17",74.010002,76.5,58.36,61.73,-7.24,-10.5,1099200,{"date":952,"open":953,"high":20,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-16",67.76,64.24,68.97,6.45,10.32,2067300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":319,"percent_change":388,"volume":965,"transactions":9,"vwap":964},"2026-06-15",53,62.71,48.92,62.52,1426300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-12",37.95,59.41,37,51.26,18.52,56.57,977100,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-11",28.2,33.040001,32.74,5.52,20.28,54600,{"date":984,"open":616,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-10",29.15,27.22,-1.09,-3.85,9900,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":598,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-09",31.14,26.09,28.31,-3.94,9700,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-08",31.43,28.75,29.47,0.03,0.1,28500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-05",32.81,33.21,28.63,29.44,-6.17,-17.33,25400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-04",33.64,36.21,32.029999,35.61,1.95,5.79,15200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-03",35.91,36.19,33.66,-3.47,-9.35,17100,{"date":1032,"open":970,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-02",37.7,36.57,37.13,1.15,3.2,17600,{"date":1040,"open":900,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-01",40.049999,35.21,35.98,-4.44,-10.98,27300,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-29",41.27,37.3,40.42,-4.78,-10.58,34600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":577,"volume":1061,"transactions":9,"vwap":1058},"2026-05-28",42.49,45.2,41.87,3.48,18600,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-27",42.24,39.86,41.72,2.22,5.62,37600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-26",40.6,40.77,39.32,39.5,2.62,7.1,19500,{"date":1080,"open":1035,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-22",37.32,36.34,36.88,2.11,6.07,8600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-21",35.23,35.79,34.56,34.77,-0.81,-2.28,3100,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":588,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-20",33.58,35.65,35.58,5.27,3800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-19",31.82,34.26,31.07,33.8,-0.86,-2.48,5700,{"date":1113,"open":840,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-18",36.52,33.36,34.66,1.61,4.87,8800,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-15",34.049999,32.71,33.049999,-2.17,-6.16,2700,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":169,"transactions":9,"vwap":1131},"2026-05-14",34,35.22,2.58,7.9,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":83,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-13",31.37,32.64,2.87,800,{"date":1141,"open":1142,"high":1143,"low":554,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-12",30.65,31.73,-0.67,-2.07,3900,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-11",30.18,33.37,32.4,2.39,7.96,13500,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-08",28.11,30.01,3.78,14.41,3000,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":380,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-07",27.45,26.23,-6.89,2100,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-06",28.17,2.79,10.99,600,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":215,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-05-05",25.38,-1.74,400,{"date":1180,"open":1181,"high":1182,"low":618,"close":1183,"change":41,"percent_change":1093,"volume":169,"transactions":9,"vwap":1183},"2026-05-04",26.01,26.12,25.83,{"date":1185,"open":1186,"high":1186,"low":761,"close":1187,"change":1188,"percent_change":1189,"volume":169,"transactions":9,"vwap":1187},"2026-05-01",26.13,26.040001,-0.85,-3.16,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",25.73,26.89,2.63,10.84,200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-29",24.8,24.88,24.25,24.26,-1.17,-4.6,1400,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-28",25.43,-1.06,-4,100,{"date":1213,"open":627,"high":627,"low":1214,"close":1215,"change":721,"percent_change":289,"volume":1216,"transactions":9,"vwap":1215},"2026-04-27",26.31,26.49,700,{"date":1218,"open":1219,"high":1220,"low":772,"close":772,"change":1221,"percent_change":1222,"volume":1205,"transactions":9,"vwap":772},"2026-04-24",26.52,26.78,-1.87,-6.64,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1170,"change":1177,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1170},"2026-04-23",29.91,27.51,-5.82,3500,{"date":1230,"open":1231,"high":1225,"low":1232,"close":1225,"change":1233,"percent_change":1234,"volume":1205,"transactions":9,"vwap":1225},"2026-04-22",29.62,29.12,0.94,3.24,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":599,"volume":1240,"transactions":9,"vwap":1238},"2026-04-21",30.6,28.97,-1.15,1800,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-20",29.28,30.12,-0.29,-0.95,2900,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":851,"volume":1253,"transactions":9,"vwap":1251},"2026-04-17",31.27,30.41,-0.23,5100,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-16",29.66,30.64,1.87,6.5,4500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-15",28.78,28.84,27.75,28.77,0.76,2.71,6800,{"date":174,"open":1271,"high":1271,"low":1265,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},29.51,28.01,-1.5,-5.08,5500]