[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKI":3,"homepage-market-summary":23,"stock-historical-ARKI":166},{"ticker":4,"date":5,"profile":6,"quote":11},"ARKI","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ARK DIET Q2 Buffer ETF","Cboe BZX",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},23.5942,23.6206,-0.0264,-0.11,13.8037,0,24.0428,19.89,316.20852126190476,89.2,126,{"status":24,"indices":25,"watchlist":68,"sectors":91,"benchmarks":146},"success",[26,35,42,49,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":32,"sparkline":54,"date":34},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":34},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":32,"sparkline":67,"date":34},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"date":34},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":34},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":34},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":32},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":32},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":22,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":18,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},316,39842.273679,16.63,"2026-04-01",[175,178,188,196,204,210,219,227,233,240,249,258,266,274,281,288,298,304,311,319,328,337,344,351,358,365,372,379,386,393,400,406,413,421,427,433,440,448,455,463,469,477,483,491,498,505,511,518,525,531,539,545,551,559,568,573,578,584,589,594,598,603,608,611,615,621,627,631,635,639,644,648,653,660,665,669,673,678,683,687,691,696,699,703,709,711,715,720,726,731,736,739,744,750,755,760,763,767,772,779,784,787,792,795,800,802,807,811,814,817,821,825,828,830,833,836,839,842,846,849,854,860,866,870,873,880],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":176,"vwap":177},14,23.636,{"date":179,"open":180,"high":181,"low":182,"close":13,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-29",23.49,23.79,23.48,0.0309,0.13,314.8037,18,23.5881,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-28",23.5897,-0.2951,-1.24,23.8037,15,23.6205,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-25",23.8848,-0.158,-0.66,47.5187,19,23.8253,{"date":205,"open":18,"high":18,"low":18,"close":18,"change":206,"percent_change":207,"volume":208,"transactions":194,"vwap":209},"2026-09-24",0.3519,1.49,17.8037,23.7892,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-23",23.78,23.6909,-0.3503,-1.46,152.8457,17,23.7419,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-22",24.0412,0.1728,0.72,28.8447,16,23.9468,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":16,"transactions":176,"vwap":232},"2026-09-21",23.8684,0.4439,1.9,23.7235,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":176,"vwap":239},"2026-09-18",23.4245,0.1906,0.82,12.8457,23.2947,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":186,"vwap":248},"2026-09-17",23.05,23.335,23.2339,0.7064,3.14,1015.8467,23.0785,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":217,"vwap":257},"2026-09-16",22.7,22.72,22.5275,-0.0728,-0.32,356.8037,22.7103,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-15",22.6003,-0.2303,-1.01,12.8037,13,22.6317,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":225,"vwap":273},"2026-09-14",22.75,22.8306,0.2046,0.9,312.8037,22.7514,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":194,"vwap":280},"2026-09-11",22.626,0.0809,0.36,32.8477,22.6913,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":225,"vwap":287},"2026-09-10",22.5451,-0.2622,-1.15,60.8037,22.6027,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-09",23.225,23.24,22.8073,-0.2535,-1.1,1527.8037,34,23.1564,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":89,"volume":302,"transactions":225,"vwap":303},"2026-09-08",23.0608,-0.0455,15.0157,23.1058,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":176,"vwap":310},"2026-09-04",23.1063,-0.1415,-0.61,12.8467,23.0714,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":217,"vwap":318},"2026-09-03",23.245,23.2478,0.6382,2.82,336.8037,23.2212,{"date":320,"open":321,"high":322,"low":323,"close":322,"change":324,"percent_change":325,"volume":326,"transactions":217,"vwap":327},"2026-09-02",22.41,22.6096,22.39,0.0277,0.12,301.8037,22.4027,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-01",22.78,22.5819,-0.4132,-1.8,402.8021,20,22.6775,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":186,"vwap":343},"2026-08-31",22.9951,0.1777,0.78,22.7601,22.8282,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":217,"vwap":350},"2026-08-28",22.8174,-0.5022,-2.15,18.830379,22.9436,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":176,"vwap":357},"2026-08-27",23.3196,0.294,1.28,13.7591,23.1922,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":217,"vwap":364},"2026-08-26",23.0256,-0.1134,-0.49,30.8021,22.9657,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":176,"vwap":371},"2026-08-25",23.139,0.4337,1.91,17.7591,22.988,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":194,"vwap":378},"2026-08-24",22.7053,-0.4198,-1.82,71.8021,22.725,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":225,"vwap":385},"2026-08-21",23.1251,0.53,2.35,98.8981,23.196,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":264,"vwap":392},"2026-08-20",22.5951,0.0207,0.09,12.7591,22.6089,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":217,"vwap":399},"2026-08-19",22.5744,0.6817,3.11,16.7591,22.3685,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":391,"transactions":264,"vwap":405},"2026-08-18",21.8927,-0.4436,-1.99,21.9958,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":225,"vwap":412},"2026-08-17",22.3363,0.1032,0.46,22.8031,22.3106,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":194,"vwap":420},"2026-08-14",22.12,22.2331,-0.2521,-1.12,118.8031,22.1301,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":370,"transactions":225,"vwap":426},"2026-08-13",22.4852,0.218,0.98,22.3921,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":356,"transactions":176,"vwap":432},"2026-08-12",22.2672,-0.0128,-0.06,22.2666,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":194,"vwap":439},"2026-08-11",22.28,0.1397,0.63,113.7591,22.2088,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":335,"vwap":447},"2026-08-10",22.19,22.1403,0.1737,0.79,560.8041,22.1843,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":194,"vwap":454},"2026-08-07",21.9666,0.6317,2.96,17.8041,21.7046,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-06",21.3349,-0.1001,-0.47,1019.8051,93,21.4468,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":115,"volume":467,"transactions":225,"vwap":468},"2026-08-05",21.435,-0.07,20.8051,21.4248,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":225,"vwap":476},"2026-08-04",21.35,21.505,0.595,2.85,128.9741,21.3478,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":391,"transactions":264,"vwap":482},"2026-08-03",20.91,0.3187,1.55,20.648,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":202,"vwap":490},"2026-07-31",20.94,20.5913,-0.2187,-1.05,315.8071,20.9241,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":217,"vwap":497},"2026-07-30",20.81,0.315,1.54,20.7591,20.7094,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":194,"vwap":504},"2026-07-29",20.495,-0.24,-1.16,14.7591,20.6154,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":356,"transactions":176,"vwap":510},"2026-07-28",20.735,-0.035,-0.17,20.6099,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":217,"vwap":517},"2026-07-27",20.77,0.07,0.34,18.7591,20.79,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":194,"vwap":524},"2026-07-24",20.7,-0.325,-1.55,55.8071,20.6626,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":503,"transactions":194,"vwap":530},"2026-07-23",21.025,-0.355,-1.66,21.1211,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-22",21.38,-0.23,-1.06,53.7591,53,21.4685,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":391,"transactions":264,"vwap":544},"2026-07-21",21.61,0.3843,1.81,21.3896,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":496,"transactions":186,"vwap":550},"2026-07-20",21.2257,-0.0393,-0.18,21.268,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-17",21.265,-0.22,-1.02,105.8051,55,21.1601,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-16",21.67,21.485,-0.48,-2.19,218,33,21.6875,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":17,"percent_change":17,"volume":571,"transactions":194,"vwap":572},"2026-07-15",21.965,36.0001,22.2639,{"date":574,"open":570,"high":570,"low":570,"close":570,"change":575,"percent_change":576,"volume":225,"transactions":194,"vwap":577},"2026-07-14",0.2034,0.93,21.9427,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":333,"volume":582,"transactions":296,"vwap":583},"2026-07-13",21.7616,-0.3984,45,21.9135,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":89,"percent_change":587,"volume":588,"transactions":9,"vwap":586},"2026-07-10",22.16,-0.89,100,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":588,"transactions":9,"vwap":591},"2026-07-09",22.36,0.29,1.31,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":418,"volume":588,"transactions":9,"vwap":596},"2026-07-08",22.07,-0.25,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":588,"transactions":9,"vwap":600},"2026-07-07",22.32,-0.39,-1.72,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":410,"percent_change":607,"volume":588,"transactions":9,"vwap":606},"2026-07-06",22.46,22.71,2.07,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":89,"percent_change":587,"volume":588,"transactions":9,"vwap":610},"2026-07-02",22.25,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":592,"percent_change":593,"volume":588,"transactions":9,"vwap":614},"2026-07-01",22.58,22.45,{"date":616,"open":617,"high":617,"low":618,"close":586,"change":619,"percent_change":549,"volume":620,"transactions":9,"vwap":586},"2026-06-30",22.27,22.059999,-0.04,1900,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":60,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-06-29",21.95,22.2,1.88,200,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":592,"percent_change":630,"volume":588,"transactions":9,"vwap":629},"2026-06-26",21.79,1.35,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":431,"percent_change":634,"volume":588,"transactions":9,"vwap":633},"2026-06-25",21.5,-0.28,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":110,"percent_change":638,"volume":588,"transactions":9,"vwap":637},"2026-06-24",21.56,-0.14,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":588,"transactions":9,"vwap":641},"2026-06-23",21.59,-0.26,-1.19,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":115,"percent_change":647,"volume":588,"transactions":9,"vwap":646},"2026-06-22",21.85,-1.49,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":588,"transactions":9,"vwap":650},"2026-06-18",22.18,0.3,1.37,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-17",21.86,21.88,-0.1,-0.45,500,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":588,"transactions":9,"vwap":662},"2026-06-16",21.98,-0.09,-0.41,{"date":666,"open":596,"high":596,"low":596,"close":596,"change":667,"percent_change":668,"volume":588,"transactions":9,"vwap":596},"2026-06-15",0.66,3.08,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":514,"percent_change":672,"volume":588,"transactions":9,"vwap":671},"2026-06-12",21.41,0.33,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":588,"transactions":9,"vwap":675},"2026-06-11",21.34,0.35,1.67,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":588,"transactions":9,"vwap":680},"2026-06-10",20.99,-0.29,-1.36,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":638,"percent_change":686,"volume":588,"transactions":9,"vwap":685},"2026-06-09",21.28,-0.65,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":151,"percent_change":690,"volume":588,"transactions":9,"vwap":689},"2026-06-08",21.42,0.85,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":588,"transactions":9,"vwap":693},"2026-06-05",21.24,-0.95,-4.28,{"date":697,"open":442,"high":442,"low":442,"close":442,"change":515,"percent_change":698,"volume":588,"transactions":9,"vwap":442},"2026-06-04",1.56,{"date":700,"open":646,"high":646,"low":646,"close":646,"change":701,"percent_change":702,"volume":626,"transactions":9,"vwap":646},"2026-06-03",-0.27,-1.22,{"date":704,"open":705,"high":706,"low":415,"close":415,"change":501,"percent_change":707,"volume":708,"transactions":9,"vwap":415},"2026-06-02",22.3,22.31,-1.07,1300,{"date":710,"open":591,"high":591,"low":591,"close":591,"change":15,"percent_change":362,"volume":588,"transactions":9,"vwap":591},"2026-06-01",{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":437,"volume":588,"transactions":9,"vwap":713},"2026-05-29",22.47,0.14,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":588,"transactions":9,"vwap":717},"2026-05-28",22.33,0.56,2.57,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":659,"transactions":9,"vwap":723},"2026-05-27",21.73,21.77,0.15,0.69,{"date":727,"open":610,"high":610,"low":728,"close":728,"change":100,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-05-26",21.62,0.51,2500,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":17,"percent_change":17,"volume":735,"transactions":9,"vwap":734},"2026-05-22",21.69,21.51,300,{"date":737,"open":738,"high":734,"low":738,"close":734,"change":325,"percent_change":718,"volume":735,"transactions":9,"vwap":734},"2026-05-21",21.45,{"date":740,"open":471,"high":741,"low":471,"close":741,"change":672,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-05-20",21.39,1.57,400,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":501,"volume":749,"transactions":9,"vwap":747},"2026-05-19",21.07,21.059999,-0.05,600,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":588,"transactions":9,"vwap":752},"2026-05-18",21.11,-0.15,-0.71,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":588,"transactions":9,"vwap":757},"2026-05-15",21.26,-0.52,-2.39,{"date":761,"open":662,"high":662,"low":762,"close":762,"change":748,"percent_change":534,"volume":659,"transactions":9,"vwap":762},"2026-05-14",21.78,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":514,"percent_change":766,"volume":588,"transactions":9,"vwap":765},"2026-05-13",21.83,0.32,{"date":768,"open":629,"high":629,"low":769,"close":769,"change":770,"percent_change":771,"volume":743,"transactions":9,"vwap":769},"2026-05-12",21.76,-0.37,-1.67,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":95,"volume":778,"transactions":9,"vwap":776},"2026-05-11",22,22.22,22.13,0.23,3500,{"date":780,"open":722,"high":781,"low":19,"close":781,"change":782,"percent_change":341,"volume":783,"transactions":9,"vwap":781},"2026-05-08",21.9,0.17,7100,{"date":785,"open":722,"high":722,"low":722,"close":722,"change":701,"percent_change":786,"volume":588,"transactions":9,"vwap":722},"2026-05-07",-1.23,{"date":788,"open":789,"high":774,"low":728,"close":774,"change":790,"percent_change":791,"volume":626,"transactions":9,"vwap":774},"2026-05-06",21.75,0.45,2.09,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":255,"percent_change":215,"volume":588,"transactions":9,"vwap":794},"2026-05-05",21.55,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":588,"transactions":9,"vwap":797},"2026-05-04",21.87,0.26,1.2,{"date":801,"open":541,"high":541,"low":541,"close":541,"change":782,"percent_change":445,"volume":588,"transactions":9,"vwap":541},"2026-05-01",{"date":803,"open":804,"high":805,"low":804,"close":805,"change":60,"percent_change":120,"volume":806,"transactions":9,"vwap":805},"2026-04-30",21.23,21.44,2700,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":115,"percent_change":810,"volume":588,"transactions":9,"vwap":809},"2026-04-29",21.030001,-1.54,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":89,"percent_change":144,"volume":588,"transactions":9,"vwap":813},"2026-04-28",21.36,{"date":815,"open":637,"high":637,"low":637,"close":637,"change":816,"percent_change":748,"volume":588,"transactions":9,"vwap":637},"2026-04-27",-0.01,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":66,"volume":588,"transactions":9,"vwap":819},"2026-04-24",21.57,0.01,{"date":822,"open":637,"high":637,"low":637,"close":637,"change":823,"percent_change":824,"volume":588,"transactions":9,"vwap":637},"2026-04-23",-0.5,-2.27,{"date":826,"open":618,"high":618,"low":618,"close":618,"change":672,"percent_change":827,"volume":626,"transactions":9,"vwap":618},"2026-04-22",1.52,{"date":829,"open":722,"high":722,"low":722,"close":722,"change":770,"percent_change":771,"volume":626,"transactions":9,"vwap":722},"2026-04-21",{"date":831,"open":832,"high":832,"low":832,"close":832,"change":17,"percent_change":17,"volume":588,"transactions":9,"vwap":832},"2026-04-20",22.1,{"date":834,"open":832,"high":832,"low":832,"close":832,"change":278,"percent_change":835,"volume":588,"transactions":9,"vwap":832},"2026-04-17",1.66,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":748,"percent_change":534,"volume":588,"transactions":9,"vwap":838},"2026-04-16",21.74,{"date":840,"open":629,"high":629,"low":629,"close":629,"change":841,"percent_change":383,"volume":588,"transactions":9,"vwap":629},"2026-04-15",0.5,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":841,"percent_change":845,"volume":588,"transactions":9,"vwap":844},"2026-04-14",21.29,2.41,{"date":847,"open":517,"high":517,"low":517,"close":517,"change":410,"percent_change":848,"volume":588,"transactions":9,"vwap":517},"2026-04-13",2.26,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":47,"percent_change":853,"volume":735,"transactions":9,"vwap":852},"2026-04-10",20.45,20.33,0.2,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":554,"percent_change":707,"volume":859,"transactions":9,"vwap":858},"2026-04-09",20.15,20.46,20.29,700,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":735,"transactions":9,"vwap":863},"2026-04-08",20.82,20.51,0.25,1.23,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":657,"volume":626,"transactions":9,"vwap":868},"2026-04-07",20.26,-0.02,{"date":871,"open":868,"high":872,"low":868,"close":872,"change":160,"percent_change":724,"volume":626,"transactions":9,"vwap":872},"2026-04-06",20.28,{"date":874,"open":875,"high":876,"low":335,"close":877,"change":878,"percent_change":879,"volume":620,"transactions":9,"vwap":877},"2026-04-02",20.01,20.3,20.25,0.02,0.1,{"date":173,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":588,"transactions":9,"vwap":882},20.35,20.23,-0.12,-0.59]