[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UMAL":3,"homepage-market-summary":26,"stock-historical-UMAL":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UMAL","2026-10-08",{"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 UMAC ETF","Cboe BZX",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},8.86,9.21,9.6,8.72,9.39,-0.53,-5.64,66416.3252,28.5202,7.21005,92195.9861311923,7.7,78,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":21,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},92196,7191286.918233,-57.44,"2026-06-18",[179,182,191,202,213,221,230,240,251,261,272,281,290,300,311,320,331,340,351,362,372,382,392,402,412,423,432,443,454,462,473,484,494,505,515,525,535,545,555,565,576,587,597,608,616,627,638,649,659,670,681,690,700,710,721,731,739,748,758,768,778,789,799,808,816,824,832,841,850,858,866,875,883,889,897,904,912,920],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},376,9.1201,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":154,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",9.24,9.59,8.25,-4.28,188678.354632,1178,8.9311,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",9.49,10.2,9.45,9.81,0.37,3.92,73848.7576,450,9.7097,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",9.82,10,9.12,9.44,-0.38,-3.87,132301.5481,637,9.4861,{"date":214,"open":215,"high":216,"low":217,"close":204,"change":197,"percent_change":198,"volume":218,"transactions":219,"vwap":220},"2026-10-02",9.84,10.69,9.3,185001.935,934,9.9429,{"date":222,"open":223,"high":223,"low":224,"close":195,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",12.1,9.15,-2.51,-20.99,248793.80991,1382,9.9707,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",12.56,13.12,11.96,-0.46,-3.7,46524.8349,332,12.6392,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",11.85,12.5,11.27,12.42,0.96,8.38,92541.219687,414,11.8606,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",11.33,12.17,11.46,-0.23,-1.97,46994.361,289,11.7567,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",11.59,12.48,11.3,11.69,0.11,0.95,115412.642454,521,12.0519,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":223,"volume":279,"transactions":270,"vwap":280},"2026-09-24",10.02,11.81,9.96,11.58,1.25,95498.836079,11.0642,{"date":282,"open":265,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",12.335,10.33,-1.62,-13.56,98924.4636,615,11.0904,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",11.87,11.95,10.96,0.02,0.17,62675.717468,369,11.5307,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",11.66,12.6,11.55,11.93,0.9666,8.82,110737.081652,628,12.1176,{"date":312,"open":293,"high":293,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",10.577,10.9634,-0.8557,-7.24,40616.113424,349,10.9626,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",10.58,12.12,10.4752,11.8191,1.8191,18.19,104937.417794,575,11.5594,{"date":332,"open":333,"high":333,"low":334,"close":205,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",10.5,9.41,-1.14,-10.23,85162.1939,612,9.9671,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",11.03,11.39,10.265,11.14,0.4442,4.15,30902.1979,236,11.0634,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",10.48,11.1891,10.34,10.6958,-0.3151,-2.86,54489.120858,323,10.685,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",12.04,10.93,11.0109,-0.519,-4.5,47934.074649,331,11.4741,{"date":373,"open":234,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",13.56,11.529,11.5299,-0.8901,-7.17,208273.27831,1195,12.6361,{"date":383,"open":384,"high":385,"low":386,"close":245,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",14.2,14.5164,12.39,-1.82,-12.78,201920.998077,922,13.3691,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",12.01,14.36,14.24,2.2256,18.52,155175.188527,947,13.1434,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",13.57,13.64,12.0144,-0.8639,-6.71,113248.666841,801,12.6147,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",12.24,12.9299,12.09,12.8783,0.8683,7.23,55057.077772,533,12.5221,{"date":424,"open":425,"high":426,"low":427,"close":394,"change":103,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",10.97,12.16,10.9188,8,108154.97016,858,11.7245,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",11.13,11.75,10.9301,11.12,-1.08,-8.85,106683.5047,678,11.394,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",12.47,12.58,11.78,12.2,-0.27,-2.17,87905.852496,778,12.1703,{"date":455,"open":456,"high":456,"low":244,"close":445,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",14.755,-2.73,-17.96,165032.624875,1860,12.2529,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",12.86,15.69,12.85,15.2,2.59,20.54,109936.104569,1359,14.571,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",12.68,13.342,12,12.61,-0.505,-3.85,94207.831175,719,12.4138,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",14.38,13.07,13.115,-0.295,-2.2,57680.777307,725,13.7324,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",15.56,15.885,13.1851,13.41,-3.66,-21.44,59654.759686,955,13.9745,{"date":506,"open":507,"high":508,"low":68,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",15.42,17.67,17.07,1.72,11.21,134792.079129,900,16.9134,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",18.26,14.19,15.35,-3.07,-16.67,135736.121492,1109,15.2083,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",20.99,16.9501,18.42,-3.41,-15.62,86415.035708,1132,18.7386,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",18.88,25.3199,21.83,0.91,4.35,269937.488775,1406,23.4143,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",25.32,20.7,20.92,-6.79,-24.5,527215.324492,3279,23.1707,{"date":556,"open":557,"high":21,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",24.08,21.1,27.71,9.35,50.93,221798.262739,2730,25.5403,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",18.6,19.25,16.99,18.36,0.3384,1.88,29753.9815,282,18.7082,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",18.25,19.805,17.315,18.0216,1.5116,9.16,46044.0867,424,19.0793,{"date":588,"open":589,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",18.94,20.3,16.51,-1.69,-9.29,42828.5179,386,18.1994,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",17.395,19.33,17.275,18.2,1.0652,6.22,67149.088768,635,18.3972,{"date":609,"open":610,"high":508,"low":611,"close":612,"change":613,"percent_change":519,"volume":614,"transactions":421,"vwap":615},"2026-08-07",16.16,14.54,17.1348,2.2803,38303.8546,16.5824,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",14.97,17.4996,13.8837,14.8545,-1.9455,-11.58,180096.7256,1126,16.0041,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",18.31,18.6652,16.55,16.8,-1.345,-7.41,68855.0816,475,17.7884,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",14.76,18.65,14.42,18.145,4.445,32.45,106704.224398,750,17.1313,{"date":650,"open":242,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",13.8,11.74,13.7,2.13,18.41,77329.5066,568,12.9117,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",11.36,12.14,10.5802,11.57,0.62,5.66,39034.6106,390,11.1854,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",8.68,11,8.49,10.95,3.03,38.26,139539.118546,617,10.353,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":78,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",10.32,10.4699,7.92,-27.07,62186.0366,438,9.1151,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",10.99,8.73,10.86,-0.7,-6.06,60023.4199,433,9.9102,{"date":701,"open":702,"high":662,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",10.81,10.17,11.56,1.2193,11.79,49135.199126,250,11.2471,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",12.97,13.1,10.1701,10.3407,-2.5893,-20.03,78082.033526,463,11.5593,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",10.63,13.2548,12.93,1.8982,17.21,90184.127753,657,12.4823,{"date":732,"open":322,"high":232,"low":322,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",11.0318,0.1344,1.23,70522.598972,341,11.8093,{"date":740,"open":207,"high":692,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",9.23,10.8974,2.12,24.15,61049.0536,304,10.1237,{"date":749,"open":750,"high":206,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",8.649,8.2,8.7774,0.46,5.53,25909.8108,225,8.6861,{"date":759,"open":760,"high":761,"low":22,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-17",7.62,8.93,8.3174,0.3174,3.97,53786.3286,442,8.1453,{"date":769,"open":770,"high":771,"low":772,"close":428,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-16",9.2519,9.32,7.81,-2.1789,-21.41,28933.6046,318,8.5094,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-15",11.71,12.475,9.75,10.1789,-0.1156,-1.12,48538.6406,343,10.7043,{"date":790,"open":195,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-14",10.3901,9.19,10.2945,1.465,16.59,15073.3286,149,9.8828,{"date":800,"open":216,"high":216,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-13",8.35,8.8295,-1.7405,-16.47,34406.986107,311,9.5904,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-10",13.66,10.38,10.57,-2.58,-19.62,40200,{"date":817,"open":405,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-09",13.95,12.41,13.15,0.44,3.46,21500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":197,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-08",12.53,13.6,12.03,12.71,3,42100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",14,14.07,11.7,12.34,-2.23,-15.31,14800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-06",13.86,15.62,13.36,14.57,-0.45,-3,48100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":42,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-07-02",17.47,20.4,14.27,15.02,-8.47,149800,{"date":859,"open":618,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-01",18.86,14.28,16.41,0.8,5.12,170100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-30",13.77,16.86,12.9,15.61,3.78,31.95,203400,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-29",12.92,11.07,11.83,0.09,0.77,37800,{"date":884,"open":885,"high":254,"low":673,"close":652,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":652},"2026-06-26",11.24,0.24,2.09,15100,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",12.35,11.29,11.5,-0.72,-5.89,4100,{"date":898,"open":899,"high":899,"low":477,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-24",14.5,12.22,-3.08,-20.13,29000,{"date":905,"open":618,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-23",17.2,14.92,15.3,-1.55,-9.2,27100,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-22",19.97,16.45,16.85,-3.97,-19.07,29400,{"date":177,"open":921,"high":921,"low":922,"close":923,"change":169,"percent_change":924,"volume":925,"transactions":9,"vwap":923},20.85,18,20.82,-0.14,18100]