[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDDD":3,"homepage-market-summary":29,"stock-historical-DDDD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DDDD","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},"YieldMax U.S. Stocks Target Double Distribution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7139,2.132,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.755,31.6,31.83,31.76,-0.005,-0.02,8224.279583,34.45,30.33,5495.4099593943665,34.6,142,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},5495,780348.214234,3.03,"2026-03-12",[179,182,191,200,211,220,231,241,250,260,269,280,291,301,310,320,330,341,350,360,369,378,388,398,407,416,424,433,441,449,459,469,479,487,496,506,516,524,534,543,553,561,569,578,587,597,607,616,627,635,643,652,661,671,680,691,699,709,720,729,734,740,747,754,761,769,776,781,787,794,801,806,810,814,819,825,831,836,841,847,852,860,863,868,875,879,883,888,895,898,902,905,911,915,919,925,930,933,938,942,947,951,955,960,965,968,975,980,983,988,994,1001,1007,1013,1020,1024,1028,1032,1038,1043,1049,1055,1060,1065,1069,1075,1078,1081,1084,1091,1096,1102,1105,1109,1113,1119,1124,1128,1132,1135,1139,1142],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},196,31.7329,{"date":183,"open":20,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",31.77,31.63,-0.3899,-1.21,5500.230782,133,31.7184,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",32.515,32.1499,-0.2468,-0.76,6702.8425,144,32.2989,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",32.43,32.5,32.271,32.3967,-0.1133,-0.35,2901.6456,128,32.3972,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",32.65,32.51,-0.2898,-0.88,5805.669941,135,32.5962,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",32.7,32.81,32.61,32.7998,0.0798,0.24,8796.7832,126,32.7196,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",32.945,32.71,32.72,-0.1669,-0.51,3072.259336,123,32.7747,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",33.18,32.8869,-0.161,-0.49,4256.478974,140,33.0553,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",33.04,33.11,33.0479,0.0019,0.01,1701.956194,100,33.1002,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",32.9,33.046,0.066,0.2,6509.136985,174,32.9811,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",33.005,33.0488,32.9501,32.98,-0.32,-0.96,1609.67941,118,33.0137,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",33.19,33.359,33.1201,33.3,0.07,0.21,4533.3976,160,33.227,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",33.58,33.12,33.23,-0.3449,-1.03,8249.240062,190,33.4633,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":218,"vwap":309},"2026-09-15",33.54,33.71,33.5749,-0.0834,-0.25,4539.3417,33.6863,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",33.48,33.73,33.6583,0.2261,0.68,1431.37704,121,33.6588,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",33.34,33.529,33.4322,0.1222,0.37,3993.208724,107,33.4069,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",33.365,33.4387,33.27,33.31,-0.11,-0.33,4091.589831,132,33.3179,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":339,"vwap":349},"2026-09-09",33.61,33.36,33.42,-0.34,-1.01,6250.3087,33.4273,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":337,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",34,34.09,33.75,33.76,-0.97,5511.8459,175,33.8641,{"date":361,"open":362,"high":363,"low":364,"close":353,"change":365,"percent_change":196,"volume":366,"transactions":367,"vwap":368},"2026-09-04",34.145,34.17,34.07,-0.26,2076.019438,153,34.1586,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":227,"volume":375,"transactions":376,"vwap":377},"2026-09-03",34.3928,34.06,34.35,0.0817,7366.3748,177,34.1817,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",34.04,34.28,34.2683,0.2403,0.71,1749.8489,93,34.2198,{"date":389,"open":390,"high":381,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",34.22,34.02,34.028,-0.162,-0.47,3706.055081,141,34.193,{"date":399,"open":400,"high":400,"low":380,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",34.3,34.19,0.0335,0.1,4297.3614,150,34.1588,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":189,"vwap":415},"2026-08-28",34.27,34.14,34.1565,0.0065,0.02,3289.7463,34.1652,{"date":417,"open":363,"high":418,"low":352,"close":419,"change":420,"percent_change":394,"volume":421,"transactions":422,"vwap":423},"2026-08-27",34.2,34.15,-0.1621,3514.342875,122,34.1004,{"date":425,"open":426,"high":426,"low":418,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",34.36,34.3121,0.0389,0.11,929.9322,77,34.313,{"date":434,"open":24,"high":24,"low":418,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",34.2732,-0.094,-0.27,5732.223,167,34.2825,{"date":442,"open":443,"high":443,"low":390,"close":444,"change":445,"percent_change":151,"volume":446,"transactions":447,"vwap":448},"2026-08-24",34.4,34.3672,0.1205,2893.5436,149,34.3352,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":318,"vwap":458},"2026-08-21",34.31,34.3199,34.225,34.2467,0.2078,0.61,1634.925477,34.2735,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",34.25,34.319,34.0389,-0.21,-0.61,2303.0752,119,34.1727,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",34.26,34.42,34.2489,0.4256,1.26,4277.0383,120,34.3516,{"date":480,"open":303,"high":481,"low":303,"close":482,"change":483,"percent_change":456,"volume":484,"transactions":485,"vwap":486},"2026-08-18",33.9261,33.8233,0.206,3492.9434,143,33.759,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":485,"vwap":495},"2026-08-17",33.91,33.5939,33.6173,-0.2396,-0.71,4621.0651,33.6783,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":485,"vwap":505},"2026-08-14",33.8,33.9,33.725,33.8569,0.0789,0.23,4882.9993,33.826,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":218,"vwap":515},"2026-08-13",33.66,33.85,33.6501,33.778,0.1039,0.31,3700.5303,33.7582,{"date":517,"open":304,"high":304,"low":518,"close":519,"change":520,"percent_change":22,"volume":521,"transactions":522,"vwap":523},"2026-08-12",33.4301,33.6741,-0.0059,5204.0359,147,33.5928,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":467,"vwap":533},"2026-08-11",33.625,33.709,33.59,33.68,0.1616,0.48,4472.7183,33.6614,{"date":535,"open":536,"high":293,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",33.14,33.5184,0.2319,0.7,7667.8094,163,33.4413,{"date":544,"open":545,"high":335,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",32.97,32.96,33.2865,0.2276,0.69,5984.9649,195,33.1602,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":22,"volume":559,"transactions":447,"vwap":560},"2026-08-06",33.13,33,33.0589,-0.0069,5974.8535,33.079,{"date":562,"open":563,"high":563,"low":545,"close":564,"change":565,"percent_change":246,"volume":566,"transactions":567,"vwap":568},"2026-08-05",33.17,33.0658,-0.1633,4863.5578,166,33.0634,{"date":570,"open":571,"high":295,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",32.77,33.2291,0.2743,0.83,4798.5072,125,33.0574,{"date":579,"open":294,"high":563,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",32.79,32.9548,0.1748,0.53,6888.7996,205,32.9238,{"date":588,"open":589,"high":262,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",32.62,32.5437,32.78,-0.06,-0.18,5211.733504,161,32.7131,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",33.01,32.4501,32.84,-0.3244,-0.98,8985.2455,202,32.6509,{"date":608,"open":334,"high":609,"low":610,"close":611,"change":612,"percent_change":346,"volume":613,"transactions":614,"vwap":615},"2026-07-29",33.429,33.16,33.1644,-0.1116,11837.5218,221,33.3474,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",33.32,33.57,33.21,33.276,0.396,1.2,11997.328791,188,33.3816,{"date":628,"open":629,"high":274,"low":629,"close":630,"change":631,"percent_change":316,"volume":632,"transactions":633,"vwap":634},"2026-07-27",32.59,32.88,0.2215,21409.78877,306,32.9144,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":339,"vwap":642},"2026-07-24",32.34,32.6585,0.4797,1.49,3095.154132,32.5607,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":299,"vwap":651},"2026-07-23",32.17,32.3,32.1788,-0.1438,-0.44,7025.4333,32.2262,{"date":653,"open":654,"high":655,"low":646,"close":656,"change":657,"percent_change":141,"volume":658,"transactions":659,"vwap":660},"2026-07-22",32.435,32.57,32.3226,0.1015,18562.1677,232,32.4202,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":265,"volume":668,"transactions":669,"vwap":670},"2026-07-21",32.2482,32.259,32.12,32.2211,0.0652,16853.9157,326,32.1966,{"date":672,"open":203,"high":203,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",32.11,32.1559,-0.1938,-0.6,8476.9359,273,32.2145,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",32.75,32.86,32.27,32.3497,-0.1503,-0.46,10270.7004,327,32.6449,{"date":692,"open":693,"high":203,"low":693,"close":203,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",31.85,0.6876,2.16,5622.5439,297,32.2931,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":227,"volume":706,"transactions":707,"vwap":708},"2026-07-15",31.92,31.98,31.8,31.8124,0.0751,6860.265604,315,31.8841,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-14",31.8639,31.885,31.691,31.7373,-0.2888,-0.9,6836.6929,307,31.7895,{"date":721,"open":722,"high":723,"low":701,"close":724,"change":725,"percent_change":126,"volume":726,"transactions":727,"vwap":728},"2026-07-13",32.2,32.209,32.0261,0.1261,6598.243,331,32.0574,{"date":730,"open":731,"high":732,"low":20,"close":732,"change":503,"percent_change":37,"volume":733,"transactions":9,"vwap":732},"2026-07-10",31.82,31.9,4500,{"date":735,"open":693,"high":693,"low":185,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",31.67,-0.2,-0.63,8000,{"date":741,"open":742,"high":743,"low":184,"close":744,"change":745,"percent_change":394,"volume":746,"transactions":9,"vwap":744},"2026-07-08",31.79,31.99,31.87,-0.15,3400,{"date":748,"open":749,"high":750,"low":701,"close":751,"change":121,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-07",32,32.099998,32.02,0.79,7700,{"date":755,"open":756,"high":756,"low":757,"close":184,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":184},"2026-07-06",32.0099983,31.65,-0.07,-0.22,8700,{"date":762,"open":763,"high":764,"low":765,"close":764,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":764},"2026-07-02",31.78,31.84,31.52,-0.09,-0.28,9600,{"date":770,"open":749,"high":771,"low":701,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-01",32.080002,31.93,0.14,0.44,15500,{"date":777,"open":750,"high":750,"low":742,"close":742,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":742},"2026-06-30",-0.23,-0.72,3100,{"date":782,"open":783,"high":783,"low":784,"close":751,"change":785,"percent_change":766,"volume":786,"transactions":9,"vwap":751},"2026-06-29",32.15,31.88,-0.03,33900,{"date":788,"open":684,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-26",32.35,32.049999,-0.05,-0.16,3800,{"date":795,"open":796,"high":797,"low":750,"close":750,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":750},"2026-06-25",32.23,32.29,0.27,0.85,3500,{"date":802,"open":732,"high":803,"low":703,"close":19,"change":804,"percent_change":805,"volume":800,"transactions":9,"vwap":19},"2026-06-24",31.95,-0.13,-0.41,{"date":807,"open":784,"high":808,"low":742,"close":808,"change":22,"percent_change":592,"volume":809,"transactions":9,"vwap":808},"2026-06-23",31.96,1800,{"date":811,"open":771,"high":783,"low":702,"close":702,"change":812,"percent_change":813,"volume":809,"transactions":9,"vwap":702},"2026-06-22",0.03,0.09,{"date":815,"open":749,"high":816,"low":772,"close":803,"change":817,"percent_change":307,"volume":818,"transactions":9,"vwap":803},"2026-06-18",32.029999,-0.08,2400,{"date":820,"open":821,"high":822,"low":816,"close":816,"change":237,"percent_change":823,"volume":824,"transactions":9,"vwap":816},"2026-06-17",32.46,32.54,-1.57,3000,{"date":826,"open":827,"high":223,"low":827,"close":822,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":822},"2026-06-16",32.45,-0.12,-0.37,1600,{"date":832,"open":833,"high":834,"low":821,"close":835,"change":828,"percent_change":829,"volume":793,"transactions":9,"vwap":835},"2026-06-15",32.69,32.87,32.66,{"date":837,"open":655,"high":834,"low":655,"close":591,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":591},"2026-06-12",0.18,0.55,4300,{"date":842,"open":843,"high":213,"low":827,"close":844,"change":845,"percent_change":88,"volume":846,"transactions":9,"vwap":844},"2026-06-11",32.47,32.6,0.33,3300,{"date":848,"open":849,"high":850,"low":684,"close":684,"change":817,"percent_change":307,"volume":851,"transactions":9,"vwap":684},"2026-06-10",32.28,32.56,2300,{"date":853,"open":854,"high":855,"low":856,"close":789,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":789},"2026-06-09",32.21,32.37,32.19,0.05,0.15,6900,{"date":861,"open":862,"high":214,"low":862,"close":646,"change":22,"percent_change":592,"volume":172,"transactions":9,"vwap":646},"2026-06-08",32.24,{"date":864,"open":844,"high":865,"low":866,"close":866,"change":275,"percent_change":603,"volume":867,"transactions":9,"vwap":866},"2026-06-05",32.67,32.32,4200,{"date":869,"open":580,"high":580,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-04",32.58,32.64,0.26,0.8,2200,{"date":876,"open":849,"high":844,"low":849,"close":877,"change":256,"percent_change":812,"volume":878,"transactions":9,"vwap":877},"2026-06-03",32.38,6400,{"date":880,"open":783,"high":855,"low":783,"close":855,"change":773,"percent_change":881,"volume":882,"transactions":9,"vwap":855},"2026-06-02",0.43,2800,{"date":884,"open":655,"high":655,"low":722,"close":796,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":796},"2026-06-01",-0.3,-0.92,6800,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-29",32.89,32.53,-0.1,-0.31,4000,{"date":896,"open":214,"high":682,"low":214,"close":897,"change":286,"percent_change":287,"volume":846,"transactions":9,"vwap":897},"2026-05-28",32.63,{"date":899,"open":870,"high":900,"low":850,"close":850,"change":892,"percent_change":893,"volume":901,"transactions":9,"vwap":850},"2026-05-27",32.68,2700,{"date":903,"open":865,"high":683,"low":844,"close":835,"change":828,"percent_change":829,"volume":904,"transactions":9,"vwap":835},"2026-05-26",9000,{"date":906,"open":907,"high":630,"low":907,"close":591,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":591},"2026-05-22",32.41,0.57,1.77,5700,{"date":912,"open":849,"high":849,"low":749,"close":854,"change":286,"percent_change":913,"volume":914,"transactions":9,"vwap":854},"2026-05-21",0.22,8200,{"date":916,"open":796,"high":796,"low":751,"close":917,"change":256,"percent_change":812,"volume":918,"transactions":9,"vwap":917},"2026-05-20",32.14,4100,{"date":920,"open":921,"high":854,"low":784,"close":922,"change":923,"percent_change":121,"volume":924,"transactions":9,"vwap":922},"2026-05-19",32.07,32.13,0.08,7400,{"date":926,"open":772,"high":790,"low":927,"close":790,"change":928,"percent_change":929,"volume":918,"transactions":9,"vwap":790},"2026-05-18",31.81,0.29,0.91,{"date":931,"open":784,"high":784,"low":20,"close":20,"change":758,"percent_change":759,"volume":932,"transactions":9,"vwap":20},"2026-05-15",2100,{"date":934,"open":803,"high":702,"low":19,"close":19,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":19},"2026-05-14",0.04,0.13,2600,{"date":939,"open":940,"high":742,"low":940,"close":742,"change":791,"percent_change":792,"volume":941,"transactions":9,"vwap":742},"2026-05-13",31.59,2000,{"date":943,"open":944,"high":945,"low":946,"close":764,"change":413,"percent_change":106,"volume":941,"transactions":9,"vwap":764},"2026-05-12",31.72,31.86,31.69,{"date":948,"open":703,"high":949,"low":950,"close":731,"change":403,"percent_change":141,"volume":937,"transactions":9,"vwap":731},"2026-05-11",31.94,31.73,{"date":952,"open":953,"high":944,"low":953,"close":944,"change":923,"percent_change":121,"volume":954,"transactions":9,"vwap":944},"2026-05-08",31.71,1100,{"date":956,"open":732,"high":732,"low":957,"close":958,"change":745,"percent_change":394,"volume":959,"transactions":9,"vwap":958},"2026-05-07",31.47,31.64,2900,{"date":961,"open":962,"high":962,"low":963,"close":742,"change":812,"percent_change":813,"volume":964,"transactions":9,"vwap":742},"2026-05-06",31.89,31.66,5100,{"date":966,"open":967,"high":184,"low":967,"close":20,"change":838,"percent_change":908,"volume":901,"transactions":9,"vwap":20},"2026-05-05",31.46,{"date":969,"open":970,"high":742,"low":971,"close":972,"change":207,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-04",31.75,31.51,31.58,-1.1,6300,{"date":976,"open":808,"high":743,"low":945,"close":772,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":772},"2026-05-01",-0.17,-0.53,6200,{"date":981,"open":953,"high":750,"low":953,"close":750,"change":456,"percent_change":982,"volume":818,"transactions":9,"vwap":750},"2026-04-30",1.94,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":813,"percent_change":928,"volume":987,"transactions":9,"vwap":986},"2026-04-29",31.35,31.49,1500,{"date":989,"open":990,"high":957,"low":991,"close":991,"change":992,"percent_change":993,"volume":932,"transactions":9,"vwap":991},"2026-04-28",31.44,31.4,0.17,0.54,{"date":995,"open":996,"high":997,"low":998,"close":998,"change":766,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-27",31.53,31.56,31.23,-0.29,6000,{"date":1002,"open":764,"high":764,"low":1003,"close":1004,"change":1005,"percent_change":676,"volume":1006,"transactions":9,"vwap":1004},"2026-04-24",31.29,31.32,-0.19,11800,{"date":1008,"open":1009,"high":1010,"low":1009,"close":971,"change":881,"percent_change":1011,"volume":1012,"transactions":9,"vwap":971},"2026-04-23",31.37,31.57,1.38,18600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":111,"percent_change":785,"volume":1019,"transactions":9,"vwap":1018},"2026-04-22",31.26,31.31,31.07,31.08,1700,{"date":1021,"open":998,"high":998,"low":1018,"close":1022,"change":785,"percent_change":892,"volume":1023,"transactions":9,"vwap":1022},"2026-04-21",31.09,1400,{"date":1025,"open":1015,"high":1026,"low":1017,"close":1027,"change":336,"percent_change":207,"volume":809,"transactions":9,"vwap":1027},"2026-04-20",31.3,31.12,{"date":1029,"open":1030,"high":1015,"low":1030,"close":998,"change":913,"percent_change":384,"volume":1031,"transactions":9,"vwap":998},"2026-04-17",30.97,5500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":858,"percent_change":51,"volume":824,"transactions":9,"vwap":1037},"2026-04-16",30.96,31.059999,30.95,31.01,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":785,"percent_change":892,"volume":818,"transactions":9,"vwap":1041},"2026-04-15",30.76,30.86,30.71,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":817,"percent_change":365,"volume":1048,"transactions":9,"vwap":1047},"2026-04-14",31.11,30.81,30.89,3700,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1030,"change":1053,"percent_change":1054,"volume":780,"transactions":9,"vwap":1030},"2026-04-13",30.99,30.78,0.16,0.52,{"date":1056,"open":1017,"high":1017,"low":1057,"close":1046,"change":337,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1046},"2026-04-10",30.77,-1.06,5800,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":857,"percent_change":1053,"volume":830,"transactions":9,"vwap":1064},"2026-04-09",31,31.18,31.14,{"date":1066,"open":1041,"high":1022,"low":1040,"close":1022,"change":928,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1022},"2026-04-08",0.94,1900,{"date":1070,"open":1041,"high":1071,"low":1072,"close":1073,"change":592,"percent_change":1005,"volume":1074,"transactions":9,"vwap":1073},"2026-04-07",30.91,30.79,30.8,1300,{"date":1076,"open":1034,"high":1034,"low":1077,"close":1041,"change":857,"percent_change":1053,"volume":882,"transactions":9,"vwap":1041},"2026-04-06",30.75,{"date":1079,"open":1080,"high":1046,"low":1080,"close":1046,"change":256,"percent_change":812,"volume":809,"transactions":9,"vwap":1046},"2026-04-02",30.67,{"date":1082,"open":1083,"high":1047,"low":1083,"close":1073,"change":892,"percent_change":275,"volume":867,"transactions":9,"vwap":1073},"2026-04-01",30.66,{"date":1085,"open":1086,"high":1087,"low":1073,"close":1088,"change":773,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-31",30.88,33.040001,30.9,0.46,13700,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1040,"change":106,"percent_change":265,"volume":1095,"transactions":9,"vwap":1040},"2026-03-30",31.049999,30.73,10300,{"date":1097,"open":1046,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":793,"transactions":9,"vwap":1099},"2026-03-27",30.94,30.7,-0.14,-0.45,{"date":1103,"open":1037,"high":1035,"low":1104,"close":1104,"change":935,"percent_change":936,"volume":760,"transactions":9,"vwap":1104},"2026-03-26",30.84,{"date":1106,"open":1093,"high":1093,"low":1107,"close":1073,"change":838,"percent_change":1108,"volume":846,"transactions":9,"vwap":1073},"2026-03-25",30.74,0.59,{"date":1110,"open":1111,"high":1073,"low":1111,"close":1112,"change":935,"percent_change":936,"volume":1095,"transactions":9,"vwap":1112},"2026-03-24",30.56,30.62,{"date":1114,"open":1094,"high":1107,"low":1115,"close":1116,"change":121,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-23",30.45,30.58,0.82,4600,{"date":1120,"open":1121,"high":1107,"low":25,"close":25,"change":778,"percent_change":1122,"volume":1123,"transactions":9,"vwap":25},"2026-03-20",30.72,-0.75,19800,{"date":1125,"open":1126,"high":1112,"low":1127,"close":1111,"change":785,"percent_change":892,"volume":739,"transactions":9,"vwap":1111},"2026-03-19",30.54,30.49,{"date":1129,"open":1062,"high":1062,"low":1130,"close":1130,"change":275,"percent_change":1131,"volume":746,"transactions":9,"vwap":1130},"2026-03-18",30.59,-1.04,{"date":1133,"open":1017,"high":1022,"low":1071,"close":1071,"change":935,"percent_change":936,"volume":1134,"transactions":9,"vwap":1071},"2026-03-17",2500,{"date":1136,"open":1035,"high":1035,"low":1137,"close":1138,"change":923,"percent_change":872,"volume":800,"transactions":9,"vwap":1138},"2026-03-16",30.83,30.87,{"date":1140,"open":1062,"high":1062,"low":1040,"close":1072,"change":785,"percent_change":892,"volume":1141,"transactions":9,"vwap":1072},"2026-03-13",3900,{"date":177,"open":1041,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":804,"volume":1146,"transactions":9,"vwap":1144},31.030001,30.82,-0.04,6600]