[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DSCO":3,"homepage-market-summary":28,"stock-historical-DSCO":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DSCO","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},"DoubleLine Securitized Credit ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.07,1.474392,"Monthly",{"close":17,"open":18,"high":18,"low":19,"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},24.29,24.375,24.28,0.01,0.04,25135.018438,25.34,24.125,55469.56628562722,13.6,169,{"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},55470,9374356.702271,-3,"2026-02-02",[178,181,189,200,210,218,229,238,248,258,266,277,285,293,301,308,316,322,327,335,342,351,357,365,373,383,392,399,405,411,420,427,433,439,446,453,460,468,477,484,493,498,504,511,520,526,534,542,551,558,566,572,577,583,590,597,603,612,620,624,627,630,634,637,640,643,648,651,655,658,662,666,669,672,675,680,682,685,688,691,694,697,700,705,708,711,714,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,782,785,787,789,793,796,800,803,807,810,813,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,870,873,876,879,882,886,888,892,895,899,904,909,915,920,927,932,937,940,944,947,951,955,958,960,963,966,969,973,978,981,984,987,991],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},143,24.3182,{"date":182,"open":183,"high":183,"low":24,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",24.325,-0.11,-0.45,81369.285891,150,24.2739,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",24.4263,24.4637,24.37,24.39,-0.02,-0.08,18648.179,164,24.4064,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":110,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",24.455,24.4737,24.38,24.41,-0.04,27543.5306,175,24.4023,{"date":211,"open":212,"high":212,"low":205,"close":213,"change":214,"percent_change":21,"volume":215,"transactions":216,"vwap":217},"2026-09-28",24.485,24.42,0.0102,63345.4736,266,24.418,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",24.44,24.4888,24.4,24.4098,-0.0502,-0.21,48893.305,202,24.4211,{"date":230,"open":222,"high":231,"low":222,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",24.5169,24.46,-0.0348,-0.14,35889.7688,206,24.4691,{"date":239,"open":240,"high":241,"low":222,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",24.565,24.58,24.4948,-0.0752,-0.31,54087.7355,229,24.5131,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",24.49,24.66,24.57,0.044,0.18,110338.9005,238,24.5508,{"date":259,"open":252,"high":260,"low":205,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":216,"vwap":265},"2026-09-21",24.68,24.526,-0.059,-0.24,47216.048,24.5375,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",24.6,24.63,24.56,24.585,0.02,0.08,28587.5725,181,24.6075,{"date":278,"open":252,"high":279,"low":280,"close":240,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",24.59,24.54,0,12351.9165,68,24.569,{"date":286,"open":252,"high":287,"low":288,"close":240,"change":289,"percent_change":290,"volume":291,"transactions":275,"vwap":292},"2026-09-16",24.69,24.55,-0.015,-0.06,48849.8765,24.5954,{"date":294,"open":270,"high":295,"low":296,"close":241,"change":297,"percent_change":195,"volume":298,"transactions":299,"vwap":300},"2026-09-15",24.67,24.34,-0.005,38953.8765,170,24.5495,{"date":302,"open":279,"high":268,"low":280,"close":271,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",-0.05,-0.2,9945.4375,62,24.583,{"date":309,"open":310,"high":311,"low":279,"close":312,"change":297,"percent_change":195,"volume":313,"transactions":314,"vwap":315},"2026-09-11",24.595,24.64,24.635,43707.096,195,24.6261,{"date":317,"open":295,"high":318,"low":269,"close":311,"change":281,"percent_change":281,"volume":319,"transactions":320,"vwap":321},"2026-09-10",24.865,38879.136,274,24.6709,{"date":323,"open":269,"high":287,"low":269,"close":311,"change":110,"percent_change":206,"volume":324,"transactions":325,"vwap":326},"2026-09-09",12127.023,85,24.6703,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":196,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",24.84,24.65,-0.32,30270.307,98,24.7072,{"date":336,"open":337,"high":338,"low":260,"close":338,"change":110,"percent_change":206,"volume":339,"transactions":340,"vwap":341},"2026-09-04",24.72,24.73,92255.863,347,24.7241,{"date":343,"open":344,"high":345,"low":311,"close":346,"change":105,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",24.7,25.3,24.74,0.24,111189.309,429,24.7406,{"date":352,"open":311,"high":260,"low":353,"close":260,"change":272,"percent_change":273,"volume":354,"transactions":355,"vwap":356},"2026-09-02",24.62,33877.46,139,24.6537,{"date":358,"open":251,"high":359,"low":279,"close":251,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",24.7261,-0.105,-0.42,51129.1148,203,24.6506,{"date":366,"open":367,"high":368,"low":346,"close":369,"change":20,"percent_change":21,"volume":370,"transactions":371,"vwap":372},"2026-08-31",24.746,24.79,24.765,10394.5709,67,24.7624,{"date":374,"open":375,"high":376,"low":337,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-28",24.8,24.82,24.755,-0.03,-0.12,40671.5339,113,24.7554,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":281,"percent_change":281,"volume":389,"transactions":390,"vwap":391},"2026-08-27",24.7701,24.8299,24.75,24.785,30872.1465,111,24.7725,{"date":393,"open":287,"high":394,"low":287,"close":388,"change":395,"percent_change":396,"volume":397,"transactions":306,"vwap":398},"2026-08-26",24.8293,0.035,0.14,14081.7245,24.7869,{"date":400,"open":401,"high":401,"low":337,"close":387,"change":289,"percent_change":290,"volume":402,"transactions":403,"vwap":404},"2026-08-25",24.89,14493.8985,104,24.7588,{"date":406,"open":367,"high":407,"low":346,"close":369,"change":110,"percent_change":206,"volume":408,"transactions":409,"vwap":410},"2026-08-24",25.29,31379.5935,174,24.7886,{"date":412,"open":413,"high":414,"low":387,"close":415,"change":416,"percent_change":105,"volume":417,"transactions":418,"vwap":419},"2026-08-21",24.76,24.85,24.775,0.015,27272.9771,97,24.7914,{"date":421,"open":415,"high":422,"low":423,"close":413,"change":416,"percent_change":105,"volume":424,"transactions":425,"vwap":426},"2026-08-20",24.83,24.43,33382.7761,165,24.7648,{"date":428,"open":369,"high":368,"low":338,"close":429,"change":110,"percent_change":206,"volume":430,"transactions":431,"vwap":432},"2026-08-19",24.745,32241.3351,119,24.7481,{"date":434,"open":377,"high":435,"low":338,"close":377,"change":110,"percent_change":206,"volume":436,"transactions":437,"vwap":438},"2026-08-18",24.7852,244435.1448,115,24.7332,{"date":440,"open":441,"high":368,"low":442,"close":369,"change":443,"percent_change":234,"volume":444,"transactions":27,"vwap":445},"2026-08-17",24.7845,24.7446,-0.035,41574.330145,24.7723,{"date":447,"open":388,"high":448,"low":388,"close":375,"change":449,"percent_change":272,"volume":450,"transactions":451,"vwap":452},"2026-08-14",24.81,0.005,17278.8419,87,24.7973,{"date":454,"open":387,"high":414,"low":387,"close":455,"change":456,"percent_change":184,"volume":457,"transactions":458,"vwap":459},"2026-08-13",24.795,-0.0273,33282.5249,186,24.7943,{"date":461,"open":260,"high":414,"low":260,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-12",24.8223,0.0705,0.28,53616.5449,140,24.7822,{"date":469,"open":338,"high":470,"low":471,"close":472,"change":473,"percent_change":303,"volume":474,"transactions":475,"vwap":476},"2026-08-11",24.7755,24.6566,24.7518,-0.0132,14980.5259,99,24.7335,{"date":478,"open":346,"high":422,"low":295,"close":369,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-10",-0.0241,-0.1,473274.5259,101,24.7058,{"date":485,"open":329,"high":486,"low":487,"close":488,"change":489,"percent_change":21,"volume":490,"transactions":491,"vwap":492},"2026-08-07",24.87,24.5,24.7891,0.0091,55063.3969,329,24.7592,{"date":494,"open":413,"high":375,"low":413,"close":495,"change":20,"percent_change":21,"volume":496,"transactions":187,"vwap":497},"2026-08-06",24.78,15940.4949,24.7834,{"date":499,"open":500,"high":486,"low":387,"close":500,"change":416,"percent_change":105,"volume":501,"transactions":502,"vwap":503},"2026-08-05",24.77,28197.1924,168,24.7815,{"date":505,"open":506,"high":500,"low":344,"close":377,"change":507,"percent_change":508,"volume":509,"transactions":390,"vwap":510},"2026-08-04",24.7614,0.0664,0.27,23367.0945,24.7316,{"date":512,"open":368,"high":368,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-03",24.6645,24.6886,-0.1164,-0.47,23458.7567,116,24.7061,{"date":521,"open":422,"high":401,"low":495,"close":522,"change":289,"percent_change":290,"volume":523,"transactions":524,"vwap":525},"2026-07-31",24.805,42770.275743,251,24.8165,{"date":527,"open":528,"high":529,"low":530,"close":376,"change":531,"percent_change":20,"volume":532,"transactions":325,"vwap":533},"2026-07-30",24.9,24.92,24.8061,0.002,15512.3238,24.8362,{"date":535,"open":375,"high":528,"low":375,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-29",24.818,-0.0402,-0.16,30726.4848,173,24.823,{"date":543,"open":376,"high":544,"low":369,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-28",25.12,24.8582,0.0732,0.3,42199.3338,152,24.8145,{"date":552,"open":448,"high":529,"low":553,"close":388,"change":554,"percent_change":555,"volume":556,"transactions":179,"vwap":557},"2026-07-27",24.7501,0.025,0.1,28459.9498,24.7897,{"date":559,"open":429,"high":495,"low":560,"close":413,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-24",24.7424,0.03,0.12,24386.3018,110,24.7583,{"date":567,"open":568,"high":495,"low":568,"close":338,"change":206,"percent_change":538,"volume":569,"transactions":570,"vwap":571},"2026-07-23",24.6052,36510.3,157,24.7499,{"date":573,"open":338,"high":376,"low":338,"close":500,"change":443,"percent_change":234,"volume":574,"transactions":575,"vwap":576},"2026-07-22",31247.191,114,24.7925,{"date":578,"open":500,"high":376,"low":500,"close":522,"change":579,"percent_change":480,"volume":580,"transactions":581,"vwap":582},"2026-07-21",-0.0245,9302.725,76,24.8031,{"date":584,"open":585,"high":585,"low":388,"close":586,"change":587,"percent_change":196,"volume":588,"transactions":187,"vwap":589},"2026-07-20",24.95,24.8295,-0.0205,23421.909,24.8327,{"date":591,"open":455,"high":592,"low":455,"close":414,"change":593,"percent_change":594,"volume":595,"transactions":363,"vwap":596},"2026-07-17",24.88,0.05,0.2,27491.178,24.8346,{"date":598,"open":500,"high":422,"low":413,"close":375,"change":599,"percent_change":600,"volume":601,"transactions":425,"vwap":602},"2026-07-16",-0.045,-0.18,151769.869,24.8177,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-15",24.7901,24.845,0.027,0.11,97827.642,86,24.8204,{"date":613,"open":329,"high":614,"low":346,"close":536,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-14",24.93,0.043,0.17,942871.629,204,24.8134,{"date":621,"open":368,"high":375,"low":387,"close":415,"change":443,"percent_change":234,"volume":622,"transactions":418,"vwap":623},"2026-07-13",33908.425954,24.7816,{"date":625,"open":353,"high":592,"low":353,"close":448,"change":561,"percent_change":562,"volume":626,"transactions":9,"vwap":448},"2026-07-10",15700,{"date":628,"open":495,"high":375,"low":413,"close":495,"change":195,"percent_change":196,"volume":629,"transactions":9,"vwap":495},"2026-07-09",66800,{"date":631,"open":422,"high":414,"low":338,"close":375,"change":21,"percent_change":632,"volume":633,"transactions":9,"vwap":375},"2026-07-08",0.16,53700,{"date":635,"open":448,"high":329,"low":413,"close":413,"change":206,"percent_change":538,"volume":636,"transactions":9,"vwap":413},"2026-07-07",158200,{"date":638,"open":376,"high":376,"low":500,"close":375,"change":110,"percent_change":206,"volume":639,"transactions":9,"vwap":375},"2026-07-06",27700,{"date":641,"open":495,"high":376,"low":495,"close":448,"change":593,"percent_change":594,"volume":642,"transactions":9,"vwap":448},"2026-07-02",11100,{"date":644,"open":375,"high":422,"low":413,"close":413,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":413},"2026-07-01",-0.17,-0.68,25400,{"date":649,"open":329,"high":585,"low":329,"close":614,"change":272,"percent_change":273,"volume":650,"transactions":9,"vwap":614},"2026-06-30",71700,{"date":652,"open":529,"high":585,"low":486,"close":653,"change":110,"percent_change":206,"volume":654,"transactions":9,"vwap":653},"2026-06-29",24.91,104100,{"date":656,"open":375,"high":614,"low":375,"close":529,"change":281,"percent_change":281,"volume":657,"transactions":9,"vwap":529},"2026-06-26",8200,{"date":659,"open":401,"high":660,"low":401,"close":529,"change":281,"percent_change":281,"volume":661,"transactions":9,"vwap":529},"2026-06-25",24.98,84400,{"date":663,"open":592,"high":664,"low":375,"close":529,"change":273,"percent_change":140,"volume":665,"transactions":9,"vwap":529},"2026-06-24",25.27,194900,{"date":667,"open":422,"high":414,"low":375,"close":329,"change":378,"percent_change":379,"volume":668,"transactions":9,"vwap":329},"2026-06-23",26900,{"date":670,"open":422,"high":486,"low":448,"close":486,"change":593,"percent_change":594,"volume":671,"transactions":9,"vwap":486},"2026-06-22",23900,{"date":673,"open":422,"high":414,"low":375,"close":376,"change":206,"percent_change":538,"volume":674,"transactions":9,"vwap":376},"2026-06-18",288900,{"date":676,"open":486,"high":677,"low":376,"close":678,"change":20,"percent_change":21,"volume":679,"transactions":9,"vwap":678},"2026-06-17",25.030001,24.86,42100,{"date":681,"open":422,"high":486,"low":422,"close":414,"change":272,"percent_change":273,"volume":679,"transactions":9,"vwap":414},"2026-06-16",{"date":683,"open":422,"high":528,"low":422,"close":422,"change":20,"percent_change":21,"volume":684,"transactions":9,"vwap":422},"2026-06-15",27900,{"date":686,"open":448,"high":422,"low":500,"close":376,"change":281,"percent_change":281,"volume":687,"transactions":9,"vwap":376},"2026-06-12",22100,{"date":689,"open":413,"high":486,"low":413,"close":376,"change":561,"percent_change":562,"volume":690,"transactions":9,"vwap":376},"2026-06-11",21000,{"date":692,"open":338,"high":448,"low":338,"close":368,"change":20,"percent_change":21,"volume":693,"transactions":9,"vwap":368},"2026-06-10",10700,{"date":695,"open":269,"high":495,"low":269,"close":495,"change":20,"percent_change":21,"volume":696,"transactions":9,"vwap":495},"2026-06-09",4700,{"date":698,"open":414,"high":414,"low":252,"close":500,"change":272,"percent_change":273,"volume":699,"transactions":9,"vwap":500},"2026-06-08",21700,{"date":701,"open":414,"high":414,"low":387,"close":387,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":387},"2026-06-05",-0.09,-0.36,15100,{"date":706,"open":375,"high":329,"low":495,"close":329,"change":593,"percent_change":594,"volume":707,"transactions":9,"vwap":329},"2026-06-04",370200,{"date":709,"open":375,"high":448,"low":500,"close":368,"change":561,"percent_change":562,"volume":710,"transactions":9,"vwap":368},"2026-06-03",4300,{"date":712,"open":337,"high":368,"low":337,"close":413,"change":593,"percent_change":594,"volume":713,"transactions":9,"vwap":413},"2026-06-02",25100,{"date":715,"open":376,"high":376,"low":260,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-01",24.71,-0.15,-0.6,17800,{"date":721,"open":287,"high":592,"low":287,"close":678,"change":21,"percent_change":632,"volume":722,"transactions":9,"vwap":678},"2026-05-29",26500,{"date":724,"open":375,"high":678,"low":387,"close":376,"change":272,"percent_change":273,"volume":725,"transactions":9,"vwap":376},"2026-05-28",21400,{"date":727,"open":375,"high":375,"low":368,"close":375,"change":281,"percent_change":281,"volume":728,"transactions":9,"vwap":375},"2026-05-27",9900,{"date":730,"open":375,"high":375,"low":495,"close":375,"change":20,"percent_change":21,"volume":731,"transactions":9,"vwap":375},"2026-05-26",59900,{"date":733,"open":375,"high":375,"low":495,"close":368,"change":281,"percent_change":281,"volume":734,"transactions":9,"vwap":368},"2026-05-22",38800,{"date":736,"open":375,"high":375,"low":368,"close":368,"change":110,"percent_change":206,"volume":737,"transactions":9,"vwap":368},"2026-05-21",13200,{"date":739,"open":368,"high":414,"low":413,"close":375,"change":561,"percent_change":562,"volume":740,"transactions":9,"vwap":375},"2026-05-20",39000,{"date":742,"open":368,"high":368,"low":500,"close":500,"change":195,"percent_change":196,"volume":743,"transactions":9,"vwap":500},"2026-05-19",14000,{"date":745,"open":528,"high":528,"low":495,"close":368,"change":110,"percent_change":206,"volume":746,"transactions":9,"vwap":368},"2026-05-18",8700,{"date":748,"open":422,"high":329,"low":495,"close":375,"change":303,"percent_change":304,"volume":749,"transactions":9,"vwap":375},"2026-05-15",30800,{"date":751,"open":414,"high":401,"low":376,"close":414,"change":561,"percent_change":562,"volume":752,"transactions":9,"vwap":414},"2026-05-14",24800,{"date":754,"open":486,"high":486,"low":295,"close":376,"change":195,"percent_change":196,"volume":755,"transactions":9,"vwap":376},"2026-05-13",48700,{"date":757,"open":329,"high":414,"low":422,"close":329,"change":110,"percent_change":206,"volume":758,"transactions":9,"vwap":329},"2026-05-12",9500,{"date":760,"open":329,"high":592,"low":376,"close":414,"change":110,"percent_change":206,"volume":761,"transactions":9,"vwap":414},"2026-05-11",8800,{"date":763,"open":486,"high":486,"low":422,"close":678,"change":21,"percent_change":632,"volume":764,"transactions":9,"vwap":678},"2026-05-08",10500,{"date":766,"open":592,"high":401,"low":448,"close":376,"change":110,"percent_change":206,"volume":767,"transactions":9,"vwap":376},"2026-05-07",19300,{"date":769,"open":375,"high":414,"low":375,"close":422,"change":272,"percent_change":273,"volume":770,"transactions":9,"vwap":422},"2026-05-06",28600,{"date":772,"open":368,"high":448,"low":500,"close":448,"change":20,"percent_change":21,"volume":773,"transactions":9,"vwap":448},"2026-05-05",47400,{"date":775,"open":368,"high":422,"low":500,"close":375,"change":110,"percent_change":206,"volume":776,"transactions":9,"vwap":375},"2026-05-04",520600,{"date":778,"open":376,"high":422,"low":495,"close":448,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":448},"2026-05-01",-0.07,-0.28,19900,{"date":783,"open":376,"high":529,"low":376,"close":592,"change":561,"percent_change":562,"volume":784,"transactions":9,"vwap":592},"2026-04-30",41700,{"date":786,"open":585,"high":585,"low":422,"close":414,"change":206,"percent_change":538,"volume":687,"transactions":9,"vwap":414},"2026-04-29",{"date":788,"open":678,"high":529,"low":678,"close":401,"change":206,"percent_change":538,"volume":696,"transactions":9,"vwap":401},"2026-04-28",{"date":790,"open":528,"high":791,"low":528,"close":614,"change":561,"percent_change":562,"volume":792,"transactions":9,"vwap":614},"2026-04-27",24.96,5100,{"date":794,"open":653,"high":529,"low":337,"close":528,"change":20,"percent_change":21,"volume":795,"transactions":9,"vwap":528},"2026-04-24",33300,{"date":797,"open":614,"high":798,"low":678,"close":401,"change":378,"percent_change":379,"volume":799,"transactions":9,"vwap":401},"2026-04-23",24.94,18000,{"date":801,"open":653,"high":798,"low":528,"close":529,"change":281,"percent_change":281,"volume":802,"transactions":9,"vwap":529},"2026-04-22",24100,{"date":804,"open":585,"high":805,"low":529,"close":529,"change":303,"percent_change":304,"volume":806,"transactions":9,"vwap":529},"2026-04-21",24.97,17600,{"date":808,"open":791,"high":805,"low":338,"close":805,"change":561,"percent_change":562,"volume":809,"transactions":9,"vwap":805},"2026-04-20",39900,{"date":811,"open":653,"high":798,"low":422,"close":798,"change":195,"percent_change":196,"volume":812,"transactions":9,"vwap":798},"2026-04-17",36300,{"date":814,"open":422,"high":791,"low":296,"close":791,"change":608,"percent_change":815,"volume":816,"transactions":9,"vwap":791},"2026-04-16",0.44,298900,{"date":818,"open":376,"high":592,"low":376,"close":414,"change":281,"percent_change":281,"volume":819,"transactions":9,"vwap":414},"2026-04-15",30300,{"date":821,"open":375,"high":414,"low":495,"close":414,"change":272,"percent_change":273,"volume":822,"transactions":9,"vwap":414},"2026-04-14",44700,{"date":824,"open":368,"high":414,"low":344,"close":422,"change":20,"percent_change":21,"volume":825,"transactions":9,"vwap":422},"2026-04-13",25700,{"date":827,"open":448,"high":422,"low":495,"close":376,"change":281,"percent_change":281,"volume":828,"transactions":9,"vwap":376},"2026-04-10",49200,{"date":830,"open":368,"high":414,"low":368,"close":376,"change":110,"percent_change":206,"volume":831,"transactions":9,"vwap":376},"2026-04-09",19800,{"date":833,"open":376,"high":414,"low":375,"close":422,"change":561,"percent_change":562,"volume":834,"transactions":9,"vwap":422},"2026-04-08",24400,{"date":836,"open":495,"high":375,"low":387,"close":375,"change":281,"percent_change":281,"volume":837,"transactions":9,"vwap":375},"2026-04-07",16600,{"date":839,"open":375,"high":448,"low":500,"close":375,"change":281,"percent_change":281,"volume":840,"transactions":9,"vwap":375},"2026-04-06",15000,{"date":842,"open":375,"high":376,"low":387,"close":375,"change":272,"percent_change":273,"volume":843,"transactions":9,"vwap":375},"2026-04-02",43200,{"date":845,"open":414,"high":414,"low":500,"close":495,"change":779,"percent_change":780,"volume":846,"transactions":9,"vwap":495},"2026-04-01",22200,{"date":848,"open":414,"high":414,"low":375,"close":414,"change":561,"percent_change":562,"volume":849,"transactions":9,"vwap":414},"2026-03-31",38300,{"date":851,"open":414,"high":678,"low":375,"close":376,"change":281,"percent_change":281,"volume":852,"transactions":9,"vwap":376},"2026-03-30",57900,{"date":854,"open":422,"high":422,"low":375,"close":376,"change":281,"percent_change":281,"volume":855,"transactions":9,"vwap":376},"2026-03-27",6500,{"date":857,"open":448,"high":486,"low":387,"close":376,"change":206,"percent_change":538,"volume":858,"transactions":9,"vwap":376},"2026-03-26",33800,{"date":860,"open":401,"high":401,"low":222,"close":678,"change":21,"percent_change":632,"volume":861,"transactions":9,"vwap":678},"2026-03-25",23200,{"date":863,"open":387,"high":592,"low":387,"close":376,"change":290,"percent_change":263,"volume":864,"transactions":9,"vwap":376},"2026-03-24",37700,{"date":866,"open":653,"high":805,"low":330,"close":592,"change":110,"percent_change":206,"volume":867,"transactions":9,"vwap":592},"2026-03-23",70500,{"date":869,"open":401,"high":528,"low":486,"close":401,"change":110,"percent_change":206,"volume":728,"transactions":9,"vwap":401},"2026-03-20",{"date":871,"open":375,"high":585,"low":375,"close":528,"change":206,"percent_change":538,"volume":872,"transactions":9,"vwap":528},"2026-03-19",5700,{"date":874,"open":63,"high":63,"low":653,"close":798,"change":272,"percent_change":273,"volume":875,"transactions":9,"vwap":798},"2026-03-18",19400,{"date":877,"open":798,"high":791,"low":528,"close":529,"change":110,"percent_change":206,"volume":878,"transactions":9,"vwap":529},"2026-03-17",16000,{"date":880,"open":500,"high":805,"low":500,"close":614,"change":110,"percent_change":206,"volume":881,"transactions":9,"vwap":614},"2026-03-16",27800,{"date":883,"open":884,"high":884,"low":529,"close":798,"change":110,"percent_change":206,"volume":885,"transactions":9,"vwap":798},"2026-03-13",25.049999,59000,{"date":887,"open":529,"high":544,"low":401,"close":585,"change":110,"percent_change":206,"volume":725,"transactions":9,"vwap":585},"2026-03-12",{"date":889,"open":660,"high":890,"low":798,"close":791,"change":20,"percent_change":21,"volume":891,"transactions":9,"vwap":791},"2026-03-11",25.01,31500,{"date":893,"open":529,"high":890,"low":329,"close":585,"change":303,"percent_change":304,"volume":894,"transactions":9,"vwap":585},"2026-03-10",17500,{"date":896,"open":677,"high":897,"low":585,"close":63,"change":290,"percent_change":263,"volume":898,"transactions":9,"vwap":63},"2026-03-09",25.08,215700,{"date":900,"open":63,"high":901,"low":592,"close":902,"change":272,"percent_change":273,"volume":903,"transactions":9,"vwap":902},"2026-03-06",25.25,25.059999,71600,{"date":905,"open":902,"high":902,"low":677,"close":906,"change":379,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-03-05",25.040001,-0.48,11500,{"date":910,"open":911,"high":912,"low":63,"close":913,"change":593,"percent_change":594,"volume":914,"transactions":9,"vwap":913},"2026-03-04",25.1,25.21,25.16,113100,{"date":916,"open":884,"high":917,"low":906,"close":918,"change":206,"percent_change":538,"volume":919,"transactions":9,"vwap":918},"2026-03-03",25.18,25.11,5600,{"date":921,"open":653,"high":922,"low":653,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-03-02",25.2,25.15,-0.19,-0.75,16700,{"date":928,"open":922,"high":23,"low":929,"close":23,"change":562,"percent_change":930,"volume":931,"transactions":9,"vwap":23},"2026-02-27",25.17,0.48,31800,{"date":933,"open":934,"high":935,"low":913,"close":934,"change":20,"percent_change":21,"volume":936,"transactions":9,"vwap":934},"2026-02-26",25.22,25.24,22600,{"date":938,"open":918,"high":901,"low":918,"close":912,"change":195,"percent_change":196,"volume":939,"transactions":9,"vwap":912},"2026-02-25",138200,{"date":941,"open":63,"high":901,"low":63,"close":942,"change":273,"percent_change":140,"volume":943,"transactions":9,"vwap":942},"2026-02-24",25.23,126800,{"date":945,"open":911,"high":913,"low":911,"close":923,"change":281,"percent_change":281,"volume":946,"transactions":9,"vwap":923},"2026-02-23",23800,{"date":948,"open":911,"high":949,"low":911,"close":923,"change":20,"percent_change":21,"volume":950,"transactions":9,"vwap":923},"2026-02-20",25.19,12400,{"date":952,"open":929,"high":917,"low":918,"close":953,"change":272,"percent_change":273,"volume":954,"transactions":9,"vwap":953},"2026-02-19",25.14,19600,{"date":956,"open":585,"high":949,"low":585,"close":544,"change":378,"percent_change":379,"volume":957,"transactions":9,"vwap":544},"2026-02-18",55300,{"date":959,"open":63,"high":917,"low":63,"close":923,"change":20,"percent_change":21,"volume":812,"transactions":9,"vwap":923},"2026-02-17",{"date":961,"open":897,"high":923,"low":884,"close":953,"change":21,"percent_change":632,"volume":962,"transactions":9,"vwap":953},"2026-02-13",51500,{"date":964,"open":911,"high":953,"low":884,"close":911,"change":110,"percent_change":206,"volume":965,"transactions":9,"vwap":911},"2026-02-12",75300,{"date":967,"open":884,"high":918,"low":677,"close":918,"change":593,"percent_change":594,"volume":968,"transactions":9,"vwap":918},"2026-02-11",5900,{"date":970,"open":897,"high":544,"low":971,"close":902,"change":272,"percent_change":273,"volume":972,"transactions":9,"vwap":902},"2026-02-10",25.02,39400,{"date":974,"open":975,"high":976,"low":798,"close":906,"change":21,"percent_change":632,"volume":977,"transactions":9,"vwap":906},"2026-02-09",24.99,25.09,97300,{"date":979,"open":971,"high":911,"low":805,"close":63,"change":272,"percent_change":273,"volume":980,"transactions":9,"vwap":63},"2026-02-06",33700,{"date":982,"open":660,"high":897,"low":798,"close":660,"change":206,"percent_change":538,"volume":983,"transactions":9,"vwap":660},"2026-02-05",50000,{"date":985,"open":911,"high":911,"low":660,"close":971,"change":290,"percent_change":263,"volume":986,"transactions":9,"vwap":971},"2026-02-04",11400,{"date":988,"open":989,"high":949,"low":287,"close":897,"change":21,"percent_change":632,"volume":990,"transactions":9,"vwap":897},"2026-02-03",25.07,148200,{"date":176,"open":677,"high":911,"low":975,"close":906,"change":20,"percent_change":21,"volume":992,"transactions":9,"vwap":906},2800]