[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DANA":3,"homepage-market-summary":28,"stock-historical-DANA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DANA","2026-10-02",{"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},"Dana Limited Volatility ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.466,0.86424,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.935,24.89,24.94,-0.005,-0.02,1277.071,25.6,24.8501,4439.750885291866,11.3,209,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},4440,927907.935026,-1.01,"2025-12-03",[178,181,188,196,204,213,221,229,236,243,252,259,264,272,278,283,289,296,301,307,310,315,321,327,332,339,345,352,358,364,371,376,381,384,390,400,407,415,420,425,431,435,439,445,450,456,464,469,474,481,484,489,495,499,506,513,519,524,528,532,537,543,546,548,553,555,557,560,564,568,570,574,576,581,584,589,594,599,602,605,608,611,613,617,622,627,629,632,636,641,644,648,650,653,656,658,663,667,671,674,678,683,685,688,690,692,694,697,702,705,707,709,713,715,717,720,724,728,730,732,734,736,738,740,744,750,753,758,761,763,766,770,772,774,776,779,783,785,787,790,792,794,796,799,802,808,813,819,825,831,835,838,844,848,852,858,864,867,872,876,879,882,886,890,895,898,901,905,910,913,920,925,930,935,941,945,950,954,959,965,969,972,976,979,983,986,988,991,994,997,999,1003,1006,1009,1012,1015,1018,1020,1023,1025,1028,1031,1034,1036,1039,1041,1043,1047,1049],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},24,24.9154,{"date":182,"open":19,"high":19,"low":19,"close":19,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.035,0.14,552.437853,68,24.9585,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",24.905,-0.04,-0.16,69.8398,22,24.928,{"date":197,"open":24,"high":63,"low":24,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",24.945,0.025,0.1,13008.8408,29,24.9127,{"date":205,"open":206,"high":19,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",24.91,24.92,-0.1049,-0.42,1239.8398,19,24.9328,{"date":214,"open":19,"high":215,"low":19,"close":216,"change":217,"percent_change":145,"volume":218,"transactions":219,"vwap":220},"2026-09-25",25.1,25.0249,0.0949,3709.8788,39,25.0118,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":20,"percent_change":21,"volume":226,"transactions":227,"vwap":228},"2026-09-24",24.95,24.97,24.93,514.8798,26,24.9374,{"date":230,"open":207,"high":19,"low":207,"close":17,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",-0.1,-0.4,413.8398,15,24.9356,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":183,"percent_change":184,"volume":241,"transactions":194,"vwap":242},"2026-09-22",24.98,25.04,25.035,879.8398,25.0255,{"date":244,"open":245,"high":246,"low":245,"close":63,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",24.99,25.02,0.03,0.12,5438.8798,18,25.0193,{"date":253,"open":225,"high":224,"low":225,"close":224,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",-0.03,-0.12,2744.8398,54,24.9301,{"date":260,"open":63,"high":63,"low":63,"close":63,"change":261,"percent_change":105,"volume":262,"transactions":234,"vwap":263},"2026-09-17",0.015,140.8788,25.0029,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":266},"2026-09-16",25.01,24.985,-0.015,-0.06,4837.8788,14,{"date":273,"open":63,"high":63,"low":63,"close":63,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-15",0,81.8398,12,24.9951,{"date":279,"open":63,"high":63,"low":63,"close":63,"change":110,"percent_change":191,"volume":280,"transactions":281,"vwap":282},"2026-09-14",11.8398,11,24.9941,{"date":284,"open":266,"high":266,"low":266,"close":266,"change":285,"percent_change":286,"volume":287,"transactions":271,"vwap":288},"2026-09-11",0.0399,0.16,16.8398,25.0199,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":191,"volume":294,"transactions":250,"vwap":295},"2026-09-10",25.07,24.9701,-0.0099,2746.8798,24.9879,{"date":297,"open":238,"high":266,"low":223,"close":238,"change":20,"percent_change":21,"volume":298,"transactions":299,"vwap":300},"2026-09-09",4815.8398,47,24.9896,{"date":302,"open":238,"high":267,"low":224,"close":267,"change":303,"percent_change":231,"volume":304,"transactions":305,"vwap":306},"2026-09-08",-0.025,2199.8398,27,24.9732,{"date":308,"open":266,"high":266,"low":266,"close":266,"change":274,"percent_change":274,"volume":280,"transactions":281,"vwap":309},"2026-09-04",25.0114,{"date":311,"open":224,"high":266,"low":224,"close":266,"change":21,"percent_change":312,"volume":313,"transactions":234,"vwap":314},"2026-09-03",-0.08,4017.8788,24.9741,{"date":316,"open":246,"high":317,"low":246,"close":317,"change":105,"percent_change":318,"volume":319,"transactions":276,"vwap":320},"2026-09-02",25.03,0.24,512.8398,25.0195,{"date":322,"open":239,"high":239,"low":224,"close":224,"change":323,"percent_change":324,"volume":325,"transactions":271,"vwap":326},"2026-09-01",0.02,0.08,135.8398,25.0232,{"date":328,"open":223,"high":223,"low":223,"close":223,"change":274,"percent_change":274,"volume":329,"transactions":330,"vwap":331},"2026-08-31",337.8398,17,24.9483,{"date":333,"open":223,"high":223,"low":223,"close":223,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-28",-0.065,-0.26,95.8408,21,25.0002,{"date":340,"open":239,"high":341,"low":342,"close":342,"change":191,"percent_change":192,"volume":343,"transactions":211,"vwap":344},"2026-08-27",25.055,25.015,1534.8398,25.0447,{"date":346,"open":347,"high":348,"low":341,"close":341,"change":21,"percent_change":312,"volume":349,"transactions":350,"vwap":351},"2026-08-26",25.08,25.09,1252.8398,28,25.0815,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":200,"volume":356,"transactions":271,"vwap":357},"2026-08-25",25.075,0.0249,56.8398,25.0894,{"date":359,"open":347,"high":347,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":276,"vwap":347},"2026-08-24",25.0501,0.0101,0.04,38716.8398,{"date":365,"open":366,"high":360,"low":239,"close":239,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":366},"2026-08-21",25.05,-0.035,-0.14,5064.2428,31,{"date":372,"open":246,"high":373,"low":266,"close":354,"change":21,"percent_change":312,"volume":374,"transactions":194,"vwap":375},"2026-08-20",25.21,331.8398,25.0794,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":323,"percent_change":324,"volume":379,"transactions":234,"vwap":380},"2026-08-19",25.095,15.8398,25.2247,{"date":382,"open":354,"high":354,"low":354,"close":354,"change":199,"percent_change":200,"volume":379,"transactions":271,"vwap":383},"2026-08-18",25.0666,{"date":385,"open":246,"high":366,"low":246,"close":366,"change":386,"percent_change":387,"volume":388,"transactions":234,"vwap":389},"2026-08-17",-0.0934,-0.37,175.8398,25.0218,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-14",25.06,25.15,25.1434,0.0384,0.15,90282.8398,61,25.1438,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":261,"percent_change":105,"volume":405,"transactions":234,"vwap":406},"2026-08-13",25.12,25.1499,25.105,1217.8398,25.1465,{"date":408,"open":409,"high":409,"low":366,"close":348,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-12",25.11,0.045,0.18,5703.8398,16,25.0511,{"date":416,"open":348,"high":348,"low":417,"close":417,"change":268,"percent_change":269,"volume":418,"transactions":281,"vwap":419},"2026-08-11",25.045,110.8398,25.0865,{"date":421,"open":366,"high":409,"low":246,"close":392,"change":422,"percent_change":362,"volume":423,"transactions":227,"vwap":424},"2026-08-10",0.01,11322.8398,25.0429,{"date":426,"open":266,"high":366,"low":266,"close":366,"change":427,"percent_change":428,"volume":429,"transactions":281,"vwap":430},"2026-08-07",0.05,0.2,580.8398,25.0105,{"date":432,"open":224,"high":63,"low":224,"close":63,"change":21,"percent_change":312,"volume":433,"transactions":250,"vwap":434},"2026-08-06",1190.8398,24.9271,{"date":436,"open":246,"high":246,"low":246,"close":246,"change":21,"percent_change":312,"volume":437,"transactions":276,"vwap":438},"2026-08-05",36.8398,25.0183,{"date":440,"open":245,"high":239,"low":245,"close":239,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":245},"2026-08-04",0.1099,0.44,12817.8398,13,{"date":446,"open":63,"high":63,"low":225,"close":258,"change":447,"percent_change":232,"volume":448,"transactions":194,"vwap":449},"2026-08-03",-0.0999,2022.016838,24.9444,{"date":451,"open":246,"high":366,"low":246,"close":317,"change":452,"percent_change":453,"volume":454,"transactions":444,"vwap":455},"2026-07-31",-0.0169,-0.07,420.8398,25.0283,{"date":457,"open":366,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":194,"vwap":463},"2026-07-30",25.109,25.0469,-0.0281,-0.11,1658.8398,25.0618,{"date":465,"open":238,"high":409,"low":238,"close":354,"change":427,"percent_change":428,"volume":466,"transactions":467,"vwap":468},"2026-07-29",11115.343908,58,25.0642,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":191,"percent_change":192,"volume":472,"transactions":276,"vwap":473},"2026-07-28",25.025,12.8798,25.0161,{"date":475,"open":476,"high":476,"low":246,"close":476,"change":477,"percent_change":323,"volume":478,"transactions":479,"vwap":480},"2026-07-27",25.065,0.005,2011.8398,20,25.0357,{"date":482,"open":392,"high":392,"low":392,"close":392,"change":110,"percent_change":191,"volume":280,"transactions":281,"vwap":483},"2026-07-24",25.0623,{"date":485,"open":486,"high":409,"low":291,"close":291,"change":422,"percent_change":362,"volume":487,"transactions":370,"vwap":488},"2026-07-23",25.0898,10411.8398,25.0995,{"date":490,"open":491,"high":392,"low":491,"close":392,"change":20,"percent_change":21,"volume":492,"transactions":493,"vwap":494},"2026-07-22",25.0217,767.8788,78,25.0808,{"date":496,"open":476,"high":476,"low":476,"close":476,"change":269,"percent_change":497,"volume":498,"transactions":370,"vwap":488},"2026-07-21",-0.24,846.8398,{"date":500,"open":409,"high":501,"low":409,"close":502,"change":422,"percent_change":362,"volume":503,"transactions":504,"vwap":505},"2026-07-20",25.17,25.125,43130.8398,96,25.1172,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":323,"percent_change":324,"volume":510,"transactions":511,"vwap":512},"2026-07-17",25.13,25.115,247.8398,9,25.1258,{"date":514,"open":515,"high":402,"low":515,"close":378,"change":323,"percent_change":324,"volume":516,"transactions":517,"vwap":518},"2026-07-16",25.056,6591.8398,37,25.0949,{"date":520,"open":354,"high":354,"low":354,"close":354,"change":274,"percent_change":274,"volume":521,"transactions":522,"vwap":523},"2026-07-15",8.8398,7,25.0637,{"date":525,"open":354,"high":354,"low":354,"close":354,"change":261,"percent_change":105,"volume":526,"transactions":511,"vwap":527},"2026-07-14",9.956227,25.0956,{"date":529,"open":392,"high":392,"low":392,"close":392,"change":110,"percent_change":191,"volume":530,"transactions":511,"vwap":531},"2026-07-13",28.8398,25.069,{"date":533,"open":534,"high":291,"low":534,"close":291,"change":535,"percent_change":453,"volume":536,"transactions":9,"vwap":291},"2026-07-10",25.030001,-0.017,600,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-07-09",25.087,0.022,0.09,100,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":323,"percent_change":324,"volume":542,"transactions":9,"vwap":545},"2026-07-08",25.065001,{"date":547,"open":417,"high":417,"low":417,"close":417,"change":191,"percent_change":192,"volume":542,"transactions":9,"vwap":417},"2026-07-07",{"date":549,"open":550,"high":402,"low":551,"close":550,"change":323,"percent_change":324,"volume":552,"transactions":9,"vwap":550},"2026-07-06",25.084999,25.049999,15500,{"date":554,"open":545,"high":545,"low":545,"close":545,"change":323,"percent_change":324,"volume":542,"transactions":9,"vwap":545},"2026-07-02",{"date":556,"open":417,"high":417,"low":417,"close":417,"change":323,"percent_change":324,"volume":542,"transactions":9,"vwap":417},"2026-07-01",{"date":558,"open":291,"high":291,"low":266,"close":471,"change":21,"percent_change":312,"volume":559,"transactions":9,"vwap":471},"2026-06-30",20400,{"date":561,"open":348,"high":348,"low":417,"close":417,"change":562,"percent_change":563,"volume":171,"transactions":9,"vwap":417},"2026-06-29",-0.09,-0.36,{"date":565,"open":409,"high":566,"low":409,"close":566,"change":422,"percent_change":362,"volume":567,"transactions":9,"vwap":566},"2026-06-26",25.135,200,{"date":569,"open":501,"high":501,"low":502,"close":502,"change":110,"percent_change":191,"volume":567,"transactions":9,"vwap":502},"2026-06-25",{"date":571,"open":566,"high":566,"low":566,"close":566,"change":572,"percent_change":573,"volume":542,"transactions":9,"vwap":566},"2026-06-24",0.065,0.26,{"date":575,"open":402,"high":402,"low":291,"close":291,"change":367,"percent_change":368,"volume":542,"transactions":9,"vwap":291},"2026-06-23",{"date":577,"open":578,"high":404,"low":578,"close":404,"change":579,"percent_change":580,"volume":567,"transactions":9,"vwap":404},"2026-06-22",25.059999,-0.045,-0.18,{"date":582,"open":501,"high":501,"low":393,"close":393,"change":105,"percent_change":318,"volume":583,"transactions":9,"vwap":393},"2026-06-18",8300,{"date":585,"open":215,"high":215,"low":348,"close":348,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":348},"2026-06-17",-0.075,-0.3,2600,{"date":590,"open":591,"high":591,"low":215,"close":592,"change":303,"percent_change":231,"volume":593,"transactions":9,"vwap":592},"2026-06-16",25.37,25.165,16800,{"date":595,"open":393,"high":596,"low":393,"close":597,"change":199,"percent_change":200,"volume":598,"transactions":9,"vwap":597},"2026-06-15",25.229,25.19,1200,{"date":600,"open":246,"high":592,"low":246,"close":592,"change":254,"percent_change":255,"volume":601,"transactions":9,"vwap":592},"2026-06-12",300,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":183,"percent_change":184,"volume":542,"transactions":9,"vwap":604},"2026-06-11",25.195,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":268,"percent_change":269,"volume":542,"transactions":9,"vwap":607},"2026-06-10",25.16,{"date":609,"open":597,"high":373,"low":610,"close":610,"change":274,"percent_change":274,"volume":536,"transactions":9,"vwap":610},"2026-06-09",25.175,{"date":612,"open":610,"high":610,"low":610,"close":610,"change":247,"percent_change":248,"volume":542,"transactions":9,"vwap":610},"2026-06-08",{"date":614,"open":501,"high":597,"low":615,"close":615,"change":269,"percent_change":497,"volume":616,"transactions":9,"vwap":615},"2026-06-05",25.145,500,{"date":618,"open":597,"high":619,"low":597,"close":619,"change":620,"percent_change":621,"volume":601,"transactions":9,"vwap":619},"2026-06-04",25.205,0.085,0.34,{"date":623,"open":607,"high":607,"low":402,"close":402,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":402},"2026-06-03",-0.05,-0.2,14500,{"date":628,"open":607,"high":501,"low":607,"close":501,"change":323,"percent_change":324,"volume":567,"transactions":9,"vwap":501},"2026-06-02",{"date":630,"open":393,"high":373,"low":393,"close":393,"change":21,"percent_change":312,"volume":631,"transactions":9,"vwap":393},"2026-06-01",2400,{"date":633,"open":634,"high":635,"low":501,"close":501,"change":247,"percent_change":248,"volume":567,"transactions":9,"vwap":501},"2026-05-29",25.18,25.225,{"date":637,"open":638,"high":501,"low":638,"close":638,"change":453,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-05-28",25.14,-0.28,35700,{"date":642,"open":643,"high":643,"low":373,"close":373,"change":261,"percent_change":105,"volume":536,"transactions":9,"vwap":373},"2026-05-27",25.23,{"date":645,"open":646,"high":646,"low":604,"close":604,"change":323,"percent_change":324,"volume":647,"transactions":9,"vwap":604},"2026-05-26",25.2,1800,{"date":649,"open":610,"high":610,"low":610,"close":610,"change":422,"percent_change":362,"volume":274,"transactions":9,"vwap":610},"2026-05-22",{"date":651,"open":638,"high":373,"low":638,"close":592,"change":191,"percent_change":192,"volume":652,"transactions":9,"vwap":592},"2026-05-21",1700,{"date":654,"open":551,"high":619,"low":551,"close":619,"change":572,"percent_change":573,"volume":655,"transactions":9,"vwap":619},"2026-05-20",900,{"date":657,"open":638,"high":638,"low":638,"close":638,"change":367,"percent_change":368,"volume":274,"transactions":9,"vwap":638},"2026-05-19",{"date":659,"open":597,"high":646,"low":638,"close":610,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":610},"2026-05-18",0.055,0.22,8500,{"date":664,"open":402,"high":402,"low":402,"close":402,"change":665,"percent_change":192,"volume":666,"transactions":9,"vwap":402},"2026-05-15",-0.039,2200,{"date":668,"open":646,"high":646,"low":669,"close":669,"change":670,"percent_change":323,"volume":588,"transactions":9,"vwap":669},"2026-05-14",25.159,0.004,{"date":672,"open":508,"high":673,"low":508,"close":673,"change":110,"percent_change":191,"volume":542,"transactions":9,"vwap":673},"2026-05-13",25.155,{"date":675,"open":676,"high":676,"low":615,"close":592,"change":677,"percent_change":541,"volume":631,"transactions":9,"vwap":592},"2026-05-12",25.38,0.023,{"date":679,"open":508,"high":680,"low":508,"close":680,"change":681,"percent_change":682,"volume":542,"transactions":9,"vwap":680},"2026-05-11",25.142,-0.033,-0.13,{"date":684,"open":610,"high":610,"low":610,"close":610,"change":477,"percent_change":323,"volume":274,"transactions":9,"vwap":610},"2026-05-08",{"date":686,"open":597,"high":646,"low":501,"close":501,"change":274,"percent_change":274,"volume":687,"transactions":9,"vwap":501},"2026-05-07",9100,{"date":689,"open":501,"high":501,"low":501,"close":501,"change":323,"percent_change":324,"volume":274,"transactions":9,"vwap":501},"2026-05-06",{"date":691,"open":393,"high":393,"low":393,"close":393,"change":199,"percent_change":200,"volume":542,"transactions":9,"vwap":393},"2026-05-05",{"date":693,"open":502,"high":502,"low":502,"close":502,"change":303,"percent_change":231,"volume":274,"transactions":9,"vwap":502},"2026-05-04",{"date":695,"open":409,"high":393,"low":409,"close":393,"change":696,"percent_change":247,"volume":616,"transactions":9,"vwap":393},"2026-05-01",0.007,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":542,"transactions":9,"vwap":699},"2026-04-30",25.143,0.028,0.11,{"date":703,"open":509,"high":509,"low":509,"close":509,"change":312,"percent_change":704,"volume":542,"transactions":9,"vwap":509},"2026-04-29",-0.32,{"date":706,"open":604,"high":604,"low":604,"close":604,"change":477,"percent_change":323,"volume":274,"transactions":9,"vwap":604},"2026-04-28",{"date":708,"open":597,"high":597,"low":597,"close":597,"change":303,"percent_change":231,"volume":542,"transactions":9,"vwap":597},"2026-04-27",{"date":710,"open":373,"high":711,"low":373,"close":711,"change":323,"percent_change":324,"volume":712,"transactions":9,"vwap":711},"2026-04-24",25.215,1400,{"date":714,"open":604,"high":604,"low":604,"close":604,"change":20,"percent_change":21,"volume":542,"transactions":9,"vwap":604},"2026-04-23",{"date":716,"open":646,"high":646,"low":646,"close":646,"change":323,"percent_change":324,"volume":542,"transactions":9,"vwap":646},"2026-04-22",{"date":718,"open":719,"high":719,"low":634,"close":634,"change":624,"percent_change":625,"volume":542,"transactions":9,"vwap":634},"2026-04-21",25.185,{"date":721,"open":722,"high":722,"low":634,"close":643,"change":362,"percent_change":286,"volume":723,"transactions":9,"vwap":643},"2026-04-20",25.24,20500,{"date":725,"open":726,"high":726,"low":597,"close":597,"change":323,"percent_change":324,"volume":727,"transactions":9,"vwap":597},"2026-04-17",25.28,1100,{"date":729,"open":610,"high":610,"low":501,"close":501,"change":20,"percent_change":21,"volume":567,"transactions":9,"vwap":501},"2026-04-16",{"date":731,"open":610,"high":610,"low":610,"close":610,"change":274,"percent_change":274,"volume":542,"transactions":9,"vwap":610},"2026-04-15",{"date":733,"open":610,"high":634,"low":393,"close":610,"change":274,"percent_change":274,"volume":616,"transactions":9,"vwap":610},"2026-04-14",{"date":735,"open":610,"high":610,"low":610,"close":610,"change":323,"percent_change":324,"volume":542,"transactions":9,"vwap":610},"2026-04-13",{"date":737,"open":673,"high":673,"low":673,"close":673,"change":20,"percent_change":21,"volume":542,"transactions":9,"vwap":673},"2026-04-10",{"date":739,"open":607,"high":607,"low":607,"close":607,"change":579,"percent_change":580,"volume":616,"transactions":9,"vwap":607},"2026-04-09",{"date":741,"open":501,"high":742,"low":607,"close":619,"change":743,"percent_change":624,"volume":616,"transactions":9,"vwap":619},"2026-04-08",25.22,-0.013,{"date":745,"open":646,"high":722,"low":508,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-04-07",25.218,0.018,0.07,2100,{"date":751,"open":393,"high":752,"low":393,"close":646,"change":367,"percent_change":368,"volume":536,"transactions":9,"vwap":646},"2026-04-06",25.26,{"date":754,"open":373,"high":755,"low":373,"close":756,"change":324,"percent_change":140,"volume":757,"transactions":9,"vwap":756},"2026-04-02",25.25,25.235,4700,{"date":759,"open":646,"high":646,"low":673,"close":673,"change":20,"percent_change":21,"volume":760,"transactions":9,"vwap":673},"2026-04-01",66800,{"date":762,"open":607,"high":607,"low":607,"close":607,"change":110,"percent_change":191,"volume":542,"transactions":9,"vwap":607},"2026-03-31",{"date":764,"open":597,"high":373,"low":501,"close":501,"change":367,"percent_change":368,"volume":765,"transactions":9,"vwap":501},"2026-03-30",27500,{"date":767,"open":768,"high":619,"low":768,"close":619,"change":199,"percent_change":200,"volume":769,"transactions":9,"vwap":619},"2026-03-27",25.176,10100,{"date":771,"open":646,"high":646,"low":634,"close":634,"change":254,"percent_change":255,"volume":601,"transactions":9,"vwap":634},"2026-03-26",{"date":773,"open":755,"high":755,"low":373,"close":373,"change":247,"percent_change":248,"volume":601,"transactions":9,"vwap":373},"2026-03-25",{"date":775,"open":634,"high":634,"low":634,"close":634,"change":367,"percent_change":368,"volume":542,"transactions":9,"vwap":634},"2026-03-24",{"date":777,"open":726,"high":726,"low":711,"close":711,"change":778,"percent_change":200,"volume":601,"transactions":9,"vwap":711},"2026-03-23",0.024,{"date":780,"open":646,"high":646,"low":781,"close":781,"change":782,"percent_change":269,"volume":601,"transactions":9,"vwap":781},"2026-03-20",25.191,-0.014,{"date":784,"open":643,"high":643,"low":619,"close":619,"change":110,"percent_change":191,"volume":567,"transactions":9,"vwap":619},"2026-03-19",{"date":786,"open":643,"high":643,"low":711,"close":711,"change":20,"percent_change":21,"volume":542,"transactions":9,"vwap":711},"2026-03-18",{"date":788,"open":742,"high":742,"low":742,"close":742,"change":477,"percent_change":323,"volume":789,"transactions":9,"vwap":742},"2026-03-17",1600,{"date":791,"open":711,"high":711,"low":711,"close":711,"change":199,"percent_change":200,"volume":542,"transactions":9,"vwap":711},"2026-03-16",{"date":793,"open":597,"high":597,"low":597,"close":597,"change":268,"percent_change":269,"volume":542,"transactions":9,"vwap":597},"2026-03-13",{"date":795,"open":742,"high":742,"low":619,"close":619,"change":261,"percent_change":105,"volume":616,"transactions":9,"vwap":619},"2026-03-12",{"date":797,"open":597,"high":597,"low":597,"close":597,"change":312,"percent_change":704,"volume":798,"transactions":9,"vwap":597},"2026-03-11",1900,{"date":800,"open":755,"high":801,"low":755,"close":801,"change":586,"percent_change":587,"volume":542,"transactions":9,"vwap":801},"2026-03-10",25.27,{"date":803,"open":646,"high":804,"low":646,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-03-09",25.345,0.138,0.55,400,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":542,"transactions":9,"vwap":810},"2026-03-06",25.207,-0.086,-0.34,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":461,"volume":818,"transactions":9,"vwap":816},"2026-03-05",25.29,25.293,-0.027,2000,{"date":820,"open":815,"high":821,"low":722,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-03-04",25.32,0.032,0.13,3300,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":830,"percent_change":422,"volume":749,"transactions":9,"vwap":829},"2026-03-03",25.31,25.4,25.288,0.003,{"date":832,"open":752,"high":815,"low":752,"close":833,"change":110,"percent_change":191,"volume":834,"transactions":9,"vwap":833},"2026-03-02",25.285,2900,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":269,"percent_change":497,"volume":542,"transactions":9,"vwap":837},"2026-02-27",25.295,{"date":839,"open":815,"high":840,"low":373,"close":841,"change":842,"percent_change":21,"volume":843,"transactions":9,"vwap":841},"2026-02-26",25.42,25.355,-0.006,3000,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":105,"volume":542,"transactions":9,"vwap":846},"2026-02-25",25.361,0.016,{"date":849,"open":827,"high":850,"low":827,"close":804,"change":362,"percent_change":286,"volume":851,"transactions":9,"vwap":804},"2026-02-24",25.52,52900,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":497,"volume":616,"transactions":9,"vwap":856},"2026-02-23",25.3,25.35,25.305,-0.061,{"date":859,"open":815,"high":860,"low":815,"close":861,"change":862,"percent_change":362,"volume":863,"transactions":9,"vwap":861},"2026-02-20",25.39,25.366,0.011,11400,{"date":865,"open":591,"high":591,"low":841,"close":841,"change":866,"percent_change":-6,"volume":843,"transactions":9,"vwap":841},"2026-02-19",-0.001,{"date":868,"open":869,"high":870,"low":815,"close":870,"change":871,"percent_change":362,"volume":536,"transactions":9,"vwap":870},"2026-02-18",25.34,25.356,0.009,{"date":873,"open":676,"high":676,"low":874,"close":874,"change":105,"percent_change":318,"volume":875,"transactions":9,"vwap":874},"2026-02-17",25.347,9800,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":782,"percent_change":269,"volume":567,"transactions":9,"vwap":878},"2026-02-13",25.287,{"date":880,"open":821,"high":821,"low":881,"close":881,"change":268,"percent_change":269,"volume":843,"transactions":9,"vwap":881},"2026-02-12",25.301,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":453,"volume":274,"transactions":9,"vwap":884},"2026-02-11",25.316,-0.019,{"date":887,"open":888,"high":888,"low":854,"close":888,"change":889,"percent_change":396,"volume":616,"transactions":9,"vwap":888},"2026-02-10",25.335,0.038,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":542,"transactions":9,"vwap":892},"2026-02-09",25.297,-0.058,-0.23,{"date":896,"open":821,"high":841,"low":821,"close":841,"change":897,"percent_change":105,"volume":601,"transactions":9,"vwap":841},"2026-02-06",0.014,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":323,"percent_change":324,"volume":542,"transactions":9,"vwap":900},"2026-02-05",25.341,{"date":902,"open":393,"high":903,"low":393,"close":903,"change":904,"percent_change":200,"volume":567,"transactions":9,"vwap":903},"2026-02-04",25.321,0.026,{"date":906,"open":854,"high":869,"low":755,"close":837,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":837},"2026-02-03",-0.055,-0.22,23800,{"date":911,"open":501,"high":676,"low":501,"close":855,"change":682,"percent_change":912,"volume":601,"transactions":9,"vwap":855},"2026-02-02",-0.51,{"date":914,"open":915,"high":916,"low":917,"close":915,"change":286,"percent_change":918,"volume":919,"transactions":9,"vwap":915},"2026-01-30",25.48,25.49,25.33,0.63,4100,{"date":921,"open":726,"high":869,"low":726,"close":821,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":821},"2026-01-29",-0.042,-0.17,42400,{"date":926,"open":591,"high":591,"low":927,"close":927,"change":928,"percent_change":191,"volume":929,"transactions":9,"vwap":927},"2026-01-28",25.362,-0.009,3200,{"date":931,"open":828,"high":828,"low":932,"close":932,"change":933,"percent_change":209,"volume":934,"transactions":9,"vwap":932},"2026-01-27",25.371,-0.107,4500,{"date":936,"open":937,"high":23,"low":937,"close":938,"change":939,"percent_change":940,"volume":583,"transactions":9,"vwap":938},"2026-01-26",25.36,25.478,0.092,0.36,{"date":942,"open":860,"high":840,"low":943,"close":943,"change":944,"percent_change":396,"volume":818,"transactions":9,"vwap":943},"2026-01-23",25.386,0.039,{"date":946,"open":947,"high":947,"low":874,"close":874,"change":948,"percent_change":232,"volume":949,"transactions":9,"vwap":874},"2026-01-22",25.43,-0.103,8000,{"date":951,"open":937,"high":952,"low":937,"close":952,"change":231,"percent_change":953,"volume":769,"transactions":9,"vwap":952},"2026-01-21",25.45,-0.39,{"date":955,"open":827,"high":956,"low":827,"close":956,"change":957,"percent_change":958,"volume":171,"transactions":9,"vwap":956},"2026-01-20",25.55,0.153,0.6,{"date":960,"open":676,"high":961,"low":676,"close":962,"change":963,"percent_change":427,"volume":964,"transactions":9,"vwap":962},"2026-01-16",25.41,25.397,0.012,6500,{"date":966,"open":591,"high":967,"low":591,"close":968,"change":847,"percent_change":105,"volume":598,"transactions":9,"vwap":968},"2026-01-15",25.59,25.385,{"date":970,"open":855,"high":860,"low":855,"close":971,"change":410,"percent_change":411,"volume":834,"transactions":9,"vwap":971},"2026-01-14",25.369,{"date":973,"open":726,"high":860,"low":726,"close":974,"change":871,"percent_change":362,"volume":975,"transactions":9,"vwap":974},"2026-01-13",25.324,7000,{"date":977,"open":597,"high":978,"low":597,"close":978,"change":362,"percent_change":286,"volume":666,"transactions":9,"vwap":978},"2026-01-12",25.315,{"date":980,"open":828,"high":828,"low":981,"close":981,"change":367,"percent_change":368,"volume":982,"transactions":9,"vwap":981},"2026-01-09",25.275,15700,{"date":984,"open":591,"high":591,"low":827,"close":827,"change":261,"percent_change":105,"volume":985,"transactions":9,"vwap":827},"2026-01-08",800,{"date":987,"open":837,"high":837,"low":837,"close":837,"change":624,"percent_change":625,"volume":542,"transactions":9,"vwap":837},"2026-01-07",{"date":989,"open":821,"high":855,"low":821,"close":804,"change":427,"percent_change":428,"volume":990,"transactions":9,"vwap":804},"2026-01-06",30500,{"date":992,"open":827,"high":855,"low":837,"close":837,"change":362,"percent_change":286,"volume":993,"transactions":9,"vwap":837},"2026-01-05",5700,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":334,"percent_change":335,"volume":274,"transactions":9,"vwap":996},"2026-01-02",25.255,{"date":998,"open":815,"high":828,"low":815,"close":821,"change":670,"percent_change":323,"volume":929,"transactions":9,"vwap":821},"2025-12-31",{"date":1000,"open":952,"high":952,"low":815,"close":884,"change":1001,"percent_change":1002,"volume":798,"transactions":9,"vwap":884},"2025-12-30",-0.114,-0.45,{"date":1004,"open":860,"high":947,"low":860,"close":947,"change":572,"percent_change":573,"volume":1005,"transactions":9,"vwap":947},"2025-12-29",4200,{"date":1007,"open":591,"high":591,"low":1008,"close":1008,"change":427,"percent_change":428,"volume":542,"transactions":9,"vwap":1008},"2025-12-26",25.365,{"date":1010,"open":978,"high":978,"low":978,"close":978,"change":191,"percent_change":192,"volume":1011,"transactions":9,"vwap":978},"2025-12-24",3866,{"date":1013,"open":869,"high":850,"low":821,"close":841,"change":105,"percent_change":318,"volume":1014,"transactions":9,"vwap":841},"2025-12-23",3900,{"date":1016,"open":854,"high":591,"low":837,"close":837,"change":1017,"percent_change":231,"volume":975,"transactions":9,"vwap":837},"2025-12-22",-0.026,{"date":1019,"open":855,"high":855,"low":903,"close":903,"change":847,"percent_change":105,"volume":818,"transactions":9,"vwap":903},"2025-12-19",{"date":1021,"open":854,"high":856,"low":854,"close":856,"change":20,"percent_change":21,"volume":1022,"transactions":9,"vwap":856},"2025-12-18",5000,{"date":1024,"open":827,"high":827,"low":827,"close":827,"change":477,"percent_change":323,"volume":274,"transactions":9,"vwap":827},"2025-12-17",{"date":1026,"open":755,"high":856,"low":755,"close":856,"change":274,"percent_change":274,"volume":1027,"transactions":9,"vwap":856},"2025-12-16",6200,{"date":1029,"open":856,"high":856,"low":856,"close":856,"change":1030,"percent_change":562,"volume":274,"transactions":9,"vwap":856},"2025-12-15",-0.022,{"date":1032,"open":634,"high":1033,"low":634,"close":1033,"change":822,"percent_change":823,"volume":843,"transactions":9,"vwap":1033},"2025-12-12",25.327,{"date":1035,"open":837,"high":837,"low":837,"close":837,"change":200,"percent_change":125,"volume":542,"transactions":9,"vwap":837},"2025-12-11",{"date":1037,"open":604,"high":722,"low":604,"close":604,"change":191,"percent_change":192,"volume":1038,"transactions":9,"vwap":604},"2025-12-10",3500,{"date":1040,"open":756,"high":756,"low":756,"close":756,"change":427,"percent_change":428,"volume":542,"transactions":9,"vwap":756},"2025-12-09",{"date":1042,"open":742,"high":742,"low":719,"close":719,"change":782,"percent_change":269,"volume":749,"transactions":9,"vwap":719},"2025-12-08",{"date":1044,"open":646,"high":646,"low":393,"close":1045,"change":871,"percent_change":362,"volume":1046,"transactions":9,"vwap":1045},"2025-12-05",25.199,6900,{"date":1048,"open":673,"high":597,"low":673,"close":597,"change":274,"percent_change":274,"volume":542,"transactions":9,"vwap":597},"2025-12-04",{"date":176,"open":347,"high":597,"low":534,"close":597,"change":701,"percent_change":442,"volume":789,"transactions":9,"vwap":597}]