[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XOVL":3,"homepage-market-summary":25,"stock-historical-XOVL":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XOVL","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 XOVR ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"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},21.9692,21.84,21.8,22.562,-0.5928,-2.63,1416,25.17,16.91,109183.60953859633,61.2,109,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"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},109184,11901013.439707,9.96,"2026-05-05",[178,181,190,200,209,219,228,238,249,258,269,278,287,296,306,316,327,338,347,357,366,376,383,392,402,410,419,429,440,449,459,470,477,487,495,505,514,522,531,538,549,558,567,577,587,597,607,617,626,636,647,657,666,676,686,696,706,715,724,735,746,754,764,774,782,789,796,805,813,820,826,833,842,848,854,860,866,873,881,889,895,903,910,917,925,932,940,948,955,962,969,975,980,987,995,1001,1005,1011,1018,1023,1029,1034,1039,1045,1051,1058,1066,1071,1077],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},47,21.8855,{"date":182,"open":183,"high":184,"low":183,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",22.36,22.565,-0.403,-1.75,1112.9666,64,22.5228,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",23.5,23.7332,22.965,-0.268,-1.15,9950.2976,116,23.4173,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",21.5,23.233,1.3489,6.16,7572.3426,129,22.8164,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",21.5304,22.05,21.8841,0.843,4.01,6329.1866,66,21.8169,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",21.33,21.0411,-0.1786,-0.84,897.6676,41,21.2608,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",21.381,21.51,21.2197,0.1017,0.48,6631.6126,83,21.3854,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",21.06,21.1433,21.0182,21.118,0.2676,1.28,4182.2576,63,21.0581,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",21.39,20.8504,-0.6894,-3.2,1250.6146,37,20.5721,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",21.5801,21.59,21.4,21.5398,0.0337,0.16,6971.7166,72,21.5947,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",21.3,21.5061,0.3398,1.61,2538.3586,51,21.0753,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",21.435,21.1663,-0.9453,-4.28,1047.3586,69,21.3571,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",20.88,22.1116,0.4489,2.07,4637.4046,84,21.8605,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",21.38,21.76,21.6627,0.8246,3.96,8899.4596,105,21.6395,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",20.75,20.89,20.8381,-0.0019,-0.01,2752.7266,48,20.6473,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",20.79,21,20.755,20.84,0.4814,2.36,28686.3586,150,20.9118,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",20.21,20.66,20.13,20.3586,0.4408,2.21,3549.3586,58,20.3985,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",20.32,19.9178,-0.4022,-1.98,2492.6496,76,20.1072,{"date":348,"open":349,"high":350,"low":351,"close":340,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",20.2,20.71,20.11,-0.1768,-0.86,4921.6506,67,20.3041,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",20.271,20.4968,0.4268,2.13,1387.8366,44,20.3974,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",19.61,20.51,20.07,-0.14,-0.69,4754.131115,62,20.0594,{"date":377,"open":378,"high":378,"low":329,"close":329,"change":379,"percent_change":380,"volume":381,"transactions":217,"vwap":382},"2026-09-09",20.74,-0.68,-3.26,4067.3586,20.4351,{"date":384,"open":385,"high":385,"low":386,"close":309,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",21.235,20.76,-0.22,-1.04,3930.3586,77,21.0208,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",21.22,21.41,21.11,-0.3,-1.4,7592.5736,110,21.1909,{"date":403,"open":221,"high":404,"low":405,"close":395,"change":102,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",21.6985,21.24,4.34,9521.2186,139,21.6125,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":364,"vwap":418},"2026-09-02",20.33,20.52,20.03,0.27,1.33,5197.8446,20.1744,{"date":420,"open":421,"high":413,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",20.34,20.165,20.25,-0.35,-1.7,28053.9766,156,20.2457,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",20.43,20.64,20.36,20.6,-0.13,-0.63,5912.3586,102,20.4034,{"date":441,"open":442,"high":442,"low":330,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",21.62,20.73,-0.3204,-1.52,12989.3056,80,21.0302,{"date":450,"open":309,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",21.16,20.87,21.0504,0.6604,3.24,14517.6596,97,21.0222,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",20.37,20.5,20.14,20.39,0.05,0.25,25657.3586,103,20.3346,{"date":471,"open":349,"high":421,"low":331,"close":421,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",0.71,3.62,27676.6536,114,20.268,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",19.5,19.88,19.63,-0.5402,-2.68,31060.2586,209,19.6844,{"date":488,"open":489,"high":349,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":390,"vwap":494},"2026-08-21",19.6313,20.1702,0.6002,3.07,7197.4616,19.6909,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",19.94,19.43,19.57,-0.4,-2,39242.3586,175,19.5567,{"date":506,"open":507,"high":433,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",19.74,19.97,0.09,0.45,26969.3586,141,20.0314,{"date":515,"open":516,"high":517,"low":480,"close":480,"change":91,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",20.1347,20.3899,-3.59,3060.8096,74,20.1824,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":141,"volume":528,"transactions":529,"vwap":530},"2026-08-17",21.1,21.19,20.62,-0.04,4399.1716,91,20.9493,{"date":532,"open":289,"high":309,"low":526,"close":330,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",-0.06,-0.29,3520.831922,70,20.7281,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",20.68,21.021,20.53,20.72,0.13,0.63,28820.3586,188,20.809,{"date":550,"open":551,"high":320,"low":349,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",20.42,20.59,0.77,3.88,44497.3586,248,20.5212,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":438,"vwap":566},"2026-08-11",19.8,20.27,19.82,-0.46,-2.27,14320.7086,20.0089,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",19.79,20.31,20.28,0.22,1.1,34226.3586,219,20.0978,{"date":578,"open":579,"high":580,"low":581,"close":580,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",19.29,20.06,19.2,1.59,8.61,8655.1466,108,19.6552,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":198,"vwap":596},"2026-08-06",18.57,18.77,18.29,18.47,-0.24,-1.28,7299.973922,18.4768,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",19.66,19.69,18.71,-1.16,-5.84,270390.4016,477,19.2435,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",18.93,19.89,19.87,1.38,7.46,24459.5116,88,19.5052,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",17.2,18.49,1.03,5.9,72325.1646,289,18.132,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",18.17,17.03,17.46,-0.25,-1.41,29212.402377,217,17.3669,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",17.32,17.74,17.25,17.71,0.49,2.85,37361.4376,276,17.5593,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":379,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",17.86,17.98,17.13,17.22,-3.8,58662.3586,298,17.4657,{"date":658,"open":659,"high":660,"low":21,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":575,"vwap":665},"2026-07-28",17.17,17.96,17.9,0.23,1.3,56537.8786,17.6118,{"date":667,"open":668,"high":669,"low":670,"close":668,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",17.67,17.88,17.23,0.2,1.14,30224.7905,194,17.5312,{"date":677,"open":678,"high":679,"low":640,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",17.49,17.73,17.47,-0.56,-3.11,13436.3805,152,17.5174,{"date":687,"open":628,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",18.21,17.57,18.03,-0.52,-2.8,34857.3736,245,17.9164,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":283,"volume":703,"transactions":704,"vwap":705},"2026-07-22",18.96,19.19,18.48,18.55,-0.83,75009.6655,355,18.9492,{"date":707,"open":708,"high":481,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",19.08,19.38,0.53,2.81,15804.398397,134,19.4404,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":400,"vwap":723},"2026-07-20",19.1101,19.49,18.85,-0.263,-1.38,8467.535351,19.2639,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",19.13,19.47,18.5,19.113,-1.007,-5,57912.577549,338,19.0539,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",20.63,20.9944,20.0251,20.12,-1.13,-5.32,29961.75609,221,20.4917,{"date":747,"open":748,"high":15,"low":748,"close":749,"change":533,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-15",20.47,21.25,-0.28,52101.999534,359,21.1515,{"date":755,"open":262,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",21.65,21.135,21.31,0.3,1.43,18768.554769,154,21.3622,{"date":765,"open":766,"high":767,"low":319,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",21.55,22.09,21.01,-1.35,-6.04,28950.475381,223,21.4779,{"date":775,"open":776,"high":777,"low":778,"close":183,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":183},"2026-07-10",22.5,23.17,22.030001,-0.54,-2.36,28800,{"date":783,"open":14,"high":784,"low":14,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",23.01,22.9,0.86,3.9,26400,{"date":790,"open":791,"high":776,"low":792,"close":793,"change":153,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-08",22,21.58,22.040001,-1.87,78000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",23.29,23.56,22.39,22.46,-1.19,-5.03,19500,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",22.67,24,23.65,0.74,3.23,38900,{"date":814,"open":815,"high":808,"low":816,"close":817,"change":818,"percent_change":424,"volume":819,"transactions":9,"vwap":817},"2026-07-02",22.75,22.35,22.91,-0.08,116400,{"date":821,"open":785,"high":808,"low":785,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",22.99,-0.18,-0.78,103700,{"date":827,"open":828,"high":829,"low":828,"close":777,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":777},"2026-06-30",22.34,23.32,0.72,3.21,50100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",21.2,22.63,21.15,22.45,2.03,9.94,60300,{"date":843,"open":844,"high":845,"low":844,"close":551,"change":759,"percent_change":846,"volume":847,"transactions":9,"vwap":551},"2026-06-26",19.4,20.96,1.49,48300,{"date":849,"open":524,"high":524,"low":850,"close":740,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":740},"2026-06-25",19.98,-0.32,-1.57,47600,{"date":855,"open":856,"high":271,"low":857,"close":857,"change":544,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-24",20.49,20.44,0.64,41400,{"date":861,"open":862,"high":524,"low":844,"close":570,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":570},"2026-06-23",19.59,-0.62,-2.96,38500,{"date":867,"open":14,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",22.55,20.93,-1.9,-8.32,143300,{"date":874,"open":875,"high":777,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",22.15,21.54,22.83,0.24,1.06,162700,{"date":882,"open":883,"high":884,"low":828,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",23.66,24.030001,22.59,-0.96,-4.08,145000,{"date":890,"open":891,"high":20,"low":892,"close":893,"change":312,"percent_change":527,"volume":894,"transactions":9,"vwap":893},"2026-06-16",23.81,23.46,23.55,385300,{"date":896,"open":897,"high":898,"low":899,"close":799,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":799},"2026-06-15",22.07,23.93,21.92,1.94,8.97,989500,{"date":904,"open":905,"high":906,"low":413,"close":442,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":442},"2026-06-12",22.77,22.79,-0.34,-1.55,1457500,{"date":911,"open":912,"high":913,"low":423,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",21.61,21.96,1.16,5.58,609100,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",21.46,21.98,20.8,-0.88,-4.06,150400,{"date":926,"open":877,"high":927,"low":331,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",23.49,21.68,-0.72,-3.21,401100,{"date":933,"open":934,"high":935,"low":319,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-08",21.87,22.47,22.4,1.54,7.38,240700,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",22.61,20.7,20.86,-2.24,-9.7,248800,{"date":949,"open":950,"high":951,"low":934,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-04",21.94,23.1,1.09,4.95,203800,{"date":956,"open":892,"high":892,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",21.56,22.01,-0.98,-4.26,292400,{"date":963,"open":964,"high":964,"low":965,"close":822,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":822},"2026-06-02",23.28,22.69,-0.44,-1.88,220800,{"date":970,"open":829,"high":971,"low":972,"close":973,"change":68,"percent_change":760,"volume":974,"transactions":9,"vwap":973},"2026-06-01",23.67,22.8,23.43,415900,{"date":976,"open":977,"high":977,"low":828,"close":951,"change":671,"percent_change":978,"volume":979,"transactions":9,"vwap":951},"2026-05-29",23.31,0.87,346600,{"date":981,"open":982,"high":983,"low":984,"close":785,"change":170,"percent_change":985,"volume":986,"transactions":9,"vwap":785},"2026-05-28",22.08,22.95,21.72,4.57,392500,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":990},"2026-05-27",21.63,21.9,21.29,0.4,1.86,246600,{"date":996,"open":997,"high":997,"low":998,"close":202,"change":466,"percent_change":999,"volume":1000,"transactions":9,"vwap":202},"2026-05-26",21.85,21.13,1.18,628300,{"date":1002,"open":835,"high":876,"low":452,"close":749,"change":1003,"percent_change":472,"volume":1004,"transactions":9,"vwap":749},"2026-05-22",0.15,731200,{"date":1006,"open":309,"high":524,"low":1007,"close":524,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":524},"2026-05-21",20.55,0.21,1.01,244300,{"date":1012,"open":434,"high":1013,"low":1014,"close":309,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":309},"2026-05-20",20.94,20.1,0.61,3.01,165000,{"date":1019,"open":462,"high":552,"low":1020,"close":571,"change":631,"percent_change":1021,"volume":1022,"transactions":9,"vwap":571},"2026-05-19",19.9,-1.22,80400,{"date":1024,"open":845,"high":1025,"low":1026,"close":542,"change":1027,"percent_change":1003,"volume":1028,"transactions":9,"vwap":542},"2026-05-18",21.07,20.29,0.03,201000,{"date":1030,"open":921,"high":405,"low":423,"close":462,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":462},"2026-05-15",-0.1,-0.49,84500,{"date":1035,"open":1036,"high":443,"low":560,"close":434,"change":1037,"percent_change":643,"volume":1038,"transactions":9,"vwap":434},"2026-05-14",20.15,0.57,143900,{"date":1040,"open":351,"high":463,"low":1041,"close":1042,"change":265,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-13",19.37,20.030001,0.81,32700,{"date":1046,"open":850,"high":1047,"low":479,"close":611,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":611},"2026-05-12",20.16,-0.12,-0.6,75100,{"date":1052,"open":1053,"high":331,"low":1054,"close":1055,"change":1056,"percent_change":671,"volume":1057,"transactions":9,"vwap":1055},"2026-05-11",19.86,19.68,19.99,0.04,114400,{"date":1059,"open":1060,"high":464,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-08",20.38,19.7,19.95,-0.26,-1.29,57400,{"date":1067,"open":386,"high":452,"low":1068,"close":329,"change":1069,"percent_change":48,"volume":1070,"transactions":9,"vwap":329},"2026-05-07",20,0.02,83700,{"date":1072,"open":921,"high":921,"low":1073,"close":1074,"change":1008,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-06",19.81,20.19,1.05,46400,{"date":176,"open":1078,"high":423,"low":1079,"close":850,"change":1063,"percent_change":594,"volume":1080,"transactions":9,"vwap":850},20.24,19.049999,38000]