[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BHDG":3,"homepage-market-summary":23,"stock-historical-BHDG":166},{"ticker":4,"date":5,"profile":6,"quote":11},"BHDG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Nicholas Bitcoin Tail ETF","Nasdaq",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},20.77,20.765,0.005,0.02,3534,0,26.67,20.51,11676.602148550724,4.2,138,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,34,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":32,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":32,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":32,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":32,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":32},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":32},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":32},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":32},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":32},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":32},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":39,"page_size":167,"total_pages":39,"summary":168,"data":173},1000,{"period_high":18,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":12,"start_date":172,"end_date":5},11677,1611371.0965,-18.82,"2026-03-18",[174,177,184,192,200,208,216,224,230,238,246,257,265,274,284,294,301,308,317,323,330,336,342,350,359,367,375,383,389,396,407,415,424,430,437,442,451,457,464,474,482,490,499,507,515,523,532,541,550,557,562,571,578,586,594,603,609,616,625,634,641,647,654,661,669,676,684,691,698,706,713,719,726,732,740,747,752,758,762,769,774,782,788,795,802,806,812,816,821,825,829,836,840,845,851,856,861,865,871,877,880,886,890,894,898,903,911,915,921,924,929,934,936,941,947,951,956,959,965,971,976,979,981,985,991,995,1001,1005,1010,1017,1023,1026,1034,1037,1040,1044,1049,1054],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":175,"vwap":176},9,20.7687,{"date":178,"open":13,"high":13,"low":13,"close":13,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-10-01",-0.115,-0.55,42,7,20.751,{"date":185,"open":186,"high":186,"low":186,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",20.88,-0.005,-0.02,8,6,20.7831,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",20.885,-0.08,-0.38,36.24,10,20.8653,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",20.965,0.175,0.84,163,14,20.9655,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",20.79,-0.0411,-0.2,1738,85,20.8092,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",20.8311,-0.0489,-0.23,1731,103,20.914,{"date":225,"open":186,"high":186,"low":186,"close":186,"change":226,"percent_change":227,"volume":182,"transactions":228,"vwap":229},"2026-09-23",0.265,1.29,5,20.7321,{"date":231,"open":232,"high":232,"low":19,"close":233,"change":234,"percent_change":220,"volume":235,"transactions":236,"vwap":237},"2026-09-22",20.652,20.615,-0.0466,1009,29,20.5775,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-21",20.6616,-1.2584,-5.74,239,12,21.5909,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-18",22.04,22.05,21.9,21.92,-0.9381,-4.1,3041,64,21.9816,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",22.8581,-0.2319,-1,850,43,22.9147,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-16",23.34,23.09,0.05,0.22,5177,131,23.243,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-15",23.21,23.235,23.04,0.89,4.02,12332.8494,211,23.1404,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",22.23,22.28,22.15,-0.58,-2.55,4959,91,22.2663,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":289,"volume":299,"transactions":206,"vwap":300},"2026-09-11",22.81,22.73,-0.1334,231,22.6542,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":206,"vwap":307},"2026-09-10",22.8634,0.1984,0.88,178,22.9463,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-09",22.43,22.665,-0.0128,-0.06,3229,24,22.4531,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":182,"transactions":228,"vwap":322},"2026-09-08",22.6778,0.4004,1.8,22.7143,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":190,"transactions":328,"vwap":329},"2026-09-04",22.2774,0.5274,2.42,4,22.4175,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":189,"transactions":190,"vwap":335},"2026-09-03",21.75,-0.705,-3.14,22.1613,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":190,"transactions":328,"vwap":341},"2026-09-02",22.455,-0.03,-0.13,22.5084,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":190,"vwap":349},"2026-09-01",22.51,22.485,0.3036,1.37,106.222,22.4991,{"date":351,"open":288,"high":352,"low":353,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-31",22.1814,22.08,-0.2605,-1.16,28589,123,22.1073,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":190,"vwap":366},"2026-08-28",22.37,22.4419,0.3169,1.43,107,22.3602,{"date":368,"open":361,"high":361,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-27",22.125,-0.2625,-1.17,577,16,22.2717,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-26",22.3875,-0.0375,-0.17,230,18,22.3405,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":189,"transactions":228,"vwap":388},"2026-08-25",22.425,-0.0721,-0.32,22.4028,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":189,"vwap":391},"2026-08-24",22.46,22.4971,-0.2029,-0.89,8239,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-21",22.82,22.83,22.66,22.7,-0.22,-0.96,7933.063,84,22.6929,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-20",22.92,-0.165,-0.71,707,57,22.862,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-19",23.43,23.085,-0.515,-2.18,4741,46,23.149,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":196,"volume":428,"transactions":175,"vwap":429},"2026-08-18",23.6,-0.09,74,23.7326,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":189,"vwap":432},"2026-08-17",23.78,23.69,-0.315,-1.31,120510,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":14,"percent_change":15,"volume":440,"transactions":381,"vwap":441},"2026-08-14",24.005,209.25,24.0143,{"date":443,"open":444,"high":315,"low":445,"close":315,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-13",23.95,23.93,0.025,0.1,2308,36,23.9806,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":188,"percent_change":195,"volume":455,"transactions":263,"vwap":456},"2026-08-12",23.91,23.975,1390,23.9146,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":236,"vwap":463},"2026-08-11",23.995,0.155,0.65,366.21,23.9869,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-10",23.73,24.02,23.84,0.26,1.1,16236.22,215,23.9029,{"date":475,"open":433,"high":433,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-07",23.58,-0.275,-1.15,9042,220,23.6852,{"date":483,"open":432,"high":484,"low":432,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":405,"vwap":489},"2026-08-06",23.87,23.855,0.1309,0.55,2445,23.8412,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-05",23.81,23.7241,-0.1259,-0.53,1634,20,23.7725,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":313,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-04",24.01,23.85,-0.25,6002,78,23.9229,{"date":508,"open":509,"high":509,"low":453,"close":453,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-03",24.35,-0.325,-1.34,9379,157,24.0182,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":198,"vwap":522},"2026-07-31",24.07,24.235,0.415,1.74,150,24.1376,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":355,"volume":529,"transactions":530,"vwap":531},"2026-07-30",23.89,23.92,23.82,-0.28,17622,166,23.8718,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":187,"percent_change":188,"volume":538,"transactions":539,"vwap":540},"2026-07-29",24.08,24.22,24.015,24.1,8487,142,24.1206,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-28",24.16,24.105,0.315,1.32,3712,173,24.2164,{"date":551,"open":526,"high":526,"low":432,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":214,"vwap":556},"2026-07-27",23.79,-0.27,-1.12,5542,23.8173,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":60,"volume":182,"transactions":228,"vwap":561},"2026-07-24",24.06,0.2139,24.0443,{"date":563,"open":564,"high":565,"low":566,"close":565,"change":567,"percent_change":568,"volume":569,"transactions":244,"vwap":570},"2026-07-23",23.805,23.8461,23.77,0.2883,1.22,363,23.7991,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":198,"vwap":577},"2026-07-22",23.5578,0.1128,0.48,104,23.5594,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":263,"vwap":585},"2026-07-21",23.42,23.445,-0.2905,-1.22,798.042,23.4048,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-20",23.7355,-0.2245,-0.94,775,44,23.7979,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":576,"vwap":602},"2026-07-17",24.21,23.94,23.96,0.04,0.17,15248,24.0084,{"date":604,"open":445,"high":605,"low":526,"close":526,"change":606,"percent_change":607,"volume":608,"transactions":576,"vwap":501},"2026-07-16",24.05,0.135,0.57,12661,{"date":610,"open":466,"high":611,"low":466,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":244,"vwap":615},"2026-07-15",23.785,-0.1053,-0.44,176.0001,23.7416,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-14",23.935,23.8903,-0.4988,-2.05,3092,13,23.9308,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":347,"volume":631,"transactions":632,"vwap":633},"2026-07-13",24.37,24.46,24.3891,0.3291,7082,27,24.4095,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-10",24.09,24.059999,-0.35,-1.43,800,{"date":642,"open":643,"high":643,"low":627,"close":644,"change":387,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-07-09",24.43,24.41,-1.29,13100,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-08",24.9,24.73,0.45,1.85,4300,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-07",24.62,24.28,-0.11,-0.45,11400,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-06",24.82,24.34,24.39,-0.69,-2.75,7200,{"date":670,"open":671,"high":671,"low":672,"close":671,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":671},"2026-07-02",25.08,24.99,-0.46,-1.8,6900,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-01",25.56,25.45,25.54,-0.26,-1.01,9100,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":675,"transactions":9,"vwap":688},"2026-06-30",25.86,25.73,25.8,0.46,1.82,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":681,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-29",25.79,25.27,25.34,-1.02,12400,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":701},"2026-06-26",25.59,25.6,25.58,-0.16,-0.62,300,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-25",25.81,25.76,0.13,0.51,500,{"date":714,"open":715,"high":715,"low":678,"close":716,"change":487,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-24",25.87,25.63,2.19,10700,{"date":720,"open":721,"high":721,"low":722,"close":671,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":671},"2026-06-23",25.15,25.02,0.47,1.91,7500,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":638,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-22",24.68,24.61,-1.4,4800,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":735},"2026-06-18",24.76,24.96,24.74,0.27,1.09,2700,{"date":741,"open":742,"high":743,"low":596,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-17",24.36,24.69,0.44,1.81,8400,{"date":748,"open":749,"high":749,"low":750,"close":749,"change":270,"percent_change":751,"volume":705,"transactions":9,"vwap":749},"2026-06-16",24.25,24.18,0.92,{"date":753,"open":444,"high":754,"low":444,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-15",24.030001,-0.76,-3.07,2300,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":195,"percent_change":387,"volume":167,"transactions":9,"vwap":761},"2026-06-12",24.83,24.79,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":613,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-11",25.13,24.81,24.87,-1.74,7400,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":188,"percent_change":195,"volume":773,"transactions":9,"vwap":772},"2026-06-10",25.25,25.31,200,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":777},"2026-06-09",25.12,25.33,25.1,1.49,6.25,1800,{"date":783,"open":784,"high":776,"low":468,"close":468,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":468},"2026-06-08",25.049999,-1.9,-7.38,25500,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":31,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-05",25.32,25.94,25.74,2.92,457500,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":121,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-04",24.98,25.01,24.94,1.63,2600,{"date":803,"open":729,"high":729,"low":729,"close":729,"change":146,"percent_change":804,"volume":805,"transactions":9,"vwap":729},"2026-06-03",1.44,100,{"date":807,"open":657,"high":627,"low":808,"close":809,"change":607,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-02",24.19,24.26,2.41,8900,{"date":813,"open":814,"high":814,"low":433,"close":433,"change":815,"percent_change":83,"volume":640,"transactions":9,"vwap":433},"2026-06-01",23.74,0.24,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":17,"percent_change":17,"volume":640,"transactions":9,"vwap":820},"2026-05-29",23.46,23.33,23.45,{"date":822,"open":820,"high":820,"low":820,"close":820,"change":823,"percent_change":824,"volume":805,"transactions":9,"vwap":820},"2026-05-28",0.09,0.39,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":461,"volume":805,"transactions":9,"vwap":827},"2026-05-27",23.36,0.15,{"date":830,"open":831,"high":832,"low":831,"close":276,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":276},"2026-05-26",23.13,23.29,-0.1,-0.43,3600,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":126,"volume":712,"transactions":9,"vwap":838},"2026-05-22",23.31,0.18,{"date":841,"open":842,"high":842,"low":831,"close":831,"change":843,"percent_change":402,"volume":844,"transactions":9,"vwap":831},"2026-05-21",23.17,-0.05,1100,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":339,"percent_change":340,"volume":850,"transactions":9,"vwap":849},"2026-05-20",23.24,23.26,23.18,4600,{"date":852,"open":853,"high":853,"low":276,"close":276,"change":854,"percent_change":379,"volume":855,"transactions":9,"vwap":276},"2026-05-19",23.3,-0.04,3500,{"date":857,"open":853,"high":853,"low":858,"close":858,"change":737,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-18",23.25,1.17,13400,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":828,"percent_change":131,"volume":739,"transactions":9,"vwap":864},"2026-05-15",23.059999,22.98,{"date":866,"open":399,"high":867,"low":399,"close":399,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":399},"2026-05-14",22.84,-0.15,-0.65,12300,{"date":872,"open":873,"high":874,"low":873,"close":864,"change":875,"percent_change":876,"volume":640,"transactions":9,"vwap":864},"2026-05-13",22.94,23,0.14,0.61,{"date":878,"open":867,"high":867,"low":867,"close":867,"change":879,"percent_change":204,"volume":640,"transactions":9,"vwap":867},"2026-05-12",0.19,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":553,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-11",22.8,22.65,-1.18,9200,{"date":887,"open":888,"high":888,"low":296,"close":409,"change":195,"percent_change":638,"volume":889,"transactions":9,"vwap":409},"2026-05-08",22.99,6100,{"date":891,"open":874,"high":874,"low":874,"close":874,"change":892,"percent_change":751,"volume":893,"transactions":9,"vwap":874},"2026-05-07",0.21,400,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":339,"percent_change":340,"volume":705,"transactions":9,"vwap":897},"2026-05-06",22.78,22.79,{"date":899,"open":900,"high":901,"low":398,"close":398,"change":220,"percent_change":261,"volume":902,"transactions":9,"vwap":398},"2026-05-05",22.86,22.91,700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":402,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-04",23.1,23.12,23.040001,23.049999,-0.95,11600,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":394,"volume":805,"transactions":9,"vwap":913},"2026-05-01",23.27,-0.21,{"date":916,"open":476,"high":917,"low":918,"close":918,"change":868,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-30",23.64,23.48,-0.63,9300,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":599,"percent_change":600,"volume":805,"transactions":9,"vwap":923},"2026-04-29",23.63,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":805,"transactions":9,"vwap":926},"2026-04-28",23.59,0.23,0.98,{"date":930,"open":926,"high":926,"low":827,"close":827,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":827},"2026-04-27",-0.07,-0.3,12800,{"date":935,"open":417,"high":417,"low":417,"close":417,"change":188,"percent_change":427,"volume":805,"transactions":9,"vwap":417},"2026-04-24",{"date":937,"open":938,"high":939,"low":820,"close":820,"change":892,"percent_change":60,"volume":940,"transactions":9,"vwap":820},"2026-04-23",23.53,23.54,187700,{"date":942,"open":943,"high":847,"low":944,"close":847,"change":196,"percent_change":945,"volume":946,"transactions":9,"vwap":847},"2026-04-22",23.22,23.16,-1.61,600,{"date":948,"open":939,"high":917,"low":939,"close":949,"change":828,"percent_change":950,"volume":889,"transactions":9,"vwap":949},"2026-04-21",23.62,0.64,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":875,"percent_change":955,"volume":773,"transactions":9,"vwap":954},"2026-04-20",23.51,23.47,0.6,{"date":957,"open":954,"high":954,"low":819,"close":819,"change":869,"percent_change":958,"volume":773,"transactions":9,"vwap":819},"2026-04-17",-2.71,{"date":960,"open":961,"high":664,"low":962,"close":962,"change":931,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-16",24.23,23.98,-0.29,9600,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":773,"transactions":9,"vwap":968},"2026-04-15",24.27,24.049999,-0.18,-0.74,{"date":972,"open":973,"high":961,"low":525,"close":961,"change":974,"percent_change":975,"volume":893,"transactions":9,"vwap":961},"2026-04-14",24.040001,-0.12,-0.49,{"date":977,"open":978,"high":978,"low":509,"close":509,"change":17,"percent_change":17,"volume":712,"transactions":9,"vwap":509},"2026-04-13",24.71,{"date":980,"open":509,"high":509,"low":509,"close":509,"change":834,"percent_change":767,"volume":805,"transactions":9,"vwap":509},"2026-04-10",{"date":982,"open":983,"high":983,"low":984,"close":984,"change":963,"percent_change":355,"volume":946,"transactions":9,"vwap":984},"2026-04-09",25.26,24.78,{"date":986,"open":722,"high":987,"low":722,"close":988,"change":989,"percent_change":990,"volume":946,"transactions":9,"vwap":988},"2026-04-08",25.2,25.07,-0.75,-2.9,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":270,"percent_change":994,"volume":705,"transactions":9,"vwap":993},"2026-04-07",25.82,0.86,{"date":996,"open":997,"high":997,"low":998,"close":701,"change":999,"percent_change":756,"volume":1000,"transactions":9,"vwap":701},"2026-04-06",25.7,25.49,-0.81,4700,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":121,"percent_change":1004,"volume":805,"transactions":9,"vwap":1003},"2026-04-02",26.41,1.54,{"date":1006,"open":1007,"high":1008,"low":686,"close":1008,"change":106,"percent_change":854,"volume":1009,"transactions":9,"vwap":1008},"2026-04-01",25.99,26.01,900,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":613,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-31",25.98,26.18,26.02,-1.66,6700,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":914,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-30",26.17,26.46,-0.79,9700,{"date":1024,"open":18,"high":18,"low":18,"close":18,"change":955,"percent_change":1025,"volume":805,"transactions":9,"vwap":18},"2026-03-27",2.3,{"date":1027,"open":1028,"high":1029,"low":1012,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-26",26,26.13,26.07,0.43,1.68,333900,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":528,"percent_change":66,"volume":805,"transactions":9,"vwap":1036},"2026-03-25",25.64,{"date":1038,"open":1007,"high":1007,"low":1039,"close":1039,"change":469,"percent_change":96,"volume":773,"transactions":9,"vwap":1039},"2026-03-24",25.92,{"date":1041,"open":1042,"high":693,"low":1042,"close":1043,"change":868,"percent_change":289,"volume":844,"transactions":9,"vwap":1043},"2026-03-23",25.57,25.66,{"date":1045,"open":1046,"high":1046,"low":708,"close":708,"change":1047,"percent_change":1048,"volume":705,"transactions":9,"vwap":708},"2026-03-20",25.85,0.03,0.12,{"date":1050,"open":1007,"high":1007,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":773,"transactions":9,"vwap":1051},"2026-03-19",25.78,0.1952,0.76,{"date":172,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},25.39,25.585,25.5848,0.1948,0.77,587]