[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUTY":3,"homepage-market-summary":26,"stock-historical-DUTY":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DUTY","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},"U.S. Defense ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},26.94,27.1,27.128,26.89,26.8314,0.1086,0.4,2279.874332,29.3652,23.2,2603.956513456,60.7,125,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,124,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":19,"price":123,"is_up":11},"Energy","XLE",62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":168,"total_pages":41,"summary":169,"data":174},1000,{"period_high":21,"period_low":22,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},2604,325494.564182,8.94,"2026-04-07",[175,178,187,197,207,217,226,235,244,253,263,274,283,293,304,313,323,333,341,352,361,370,379,388,396,405,413,422,431,441,450,458,468,476,485,494,501,509,520,530,540,550,558,568,576,586,594,603,611,620,628,637,645,653,660,668,677,687,696,704,710,717,724,730,738,745,752,757,766,774,782,788,796,804,811,818,824,831,836,843,847,851,858,865,871,877,883,891,897,904,909,915,920,925,929,936,943,947,952,956,960,967,974,982,986,993,1000,1006,1009,1017,1021,1025,1030,1035,1040,1046,1052,1056,1061,1067,1074,1081,1088,1094,1099],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":176,"vwap":177},69,26.9764,{"date":179,"open":180,"high":17,"low":181,"close":17,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",26.82,26.71,0.1384,0.52,558.9388,47,26.7576,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",26.862,26.99,26.693,0.0313,0.12,1742.3896,81,26.9108,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",26.65,26.6617,26.55,-0.1375,-0.51,1040.0776,68,26.6492,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",26.8,26.91,26.7992,-0.0865,-0.32,2630.190302,74,26.8092,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",27.085,26.8857,-0.4251,-1.56,1882.7745,79,27.0134,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":176,"vwap":234},"2026-09-24",27.32,27.58,27.3108,-0.0732,-0.27,8085.447,27.4887,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":85,"volume":241,"transactions":242,"vwap":243},"2026-09-23",27.28,27.46,27.384,0.2753,3360.38,84,27.4105,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":195,"vwap":252},"2026-09-22",27.51,26.8499,27.1087,-0.199,-0.73,2578.4742,27.0641,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",27.091,27.33,27.3077,0.6513,2.44,1857.4726,90,27.2257,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",26.5956,26.675,26.54,26.6564,-0.3834,-1.42,3218.15654,83,26.601,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":127,"volume":280,"transactions":281,"vwap":282},"2026-09-17",27.17,26.95,27.0398,0.2101,4283.3187,71,27.0486,{"date":284,"open":285,"high":13,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",26.75,26.73,26.8297,-0.0066,-0.02,1349.6307,98,26.8378,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",26.57,27,26.45,26.8363,0.193,0.72,2345.8307,93,26.7339,{"date":305,"open":306,"high":285,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",25.9,26.6433,0.9805,3.82,9386.1005,154,26.6005,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",25.91,25.6,25.6628,-0.0926,-0.36,2978.1309,121,25.6642,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",25.75,26,25.7554,-0.0768,-0.3,2590.615001,128,25.8722,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":68,"volume":338,"transactions":339,"vwap":340},"2026-09-09",26.24,25.8322,-0.2826,2298.552609,144,25.9878,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",26.12,26.21,26.05,26.1148,-0.0509,-0.19,4265.918634,183,26.1935,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",26.185,26.1657,-0.3197,-1.21,1018.0233,102,26.2344,{"date":362,"open":363,"high":364,"low":365,"close":364,"change":366,"percent_change":367,"volume":368,"transactions":195,"vwap":369},"2026-09-03",26.32,26.4854,26.26,0.4613,1.77,3103.0483,26.3556,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":311,"vwap":378},"2026-09-02",26.63,25.96,26.0241,-0.5959,-2.24,5788.498438,26.1072,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",27.2,26.62,-0.7684,-2.81,2227.391291,101,26.9054,{"date":389,"open":381,"high":390,"low":381,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",27.3884,0.0398,0.15,430.797217,64,27.2801,{"date":397,"open":237,"high":398,"low":237,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",27.42,27.3486,-0.4513,-1.62,1959.4182,77,27.3847,{"date":406,"open":381,"high":407,"low":381,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",27.7999,0.9711,3.62,1439.950802,87,27.5019,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",26.6555,26.8288,0.345,1.3,671.0259,57,26.6561,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",27.01,26.4838,-0.3996,-1.49,1878.9767,123,26.6948,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",28,26.87,26.8834,-0.5645,-2.06,2842.9964,113,27.2443,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",27.29,27.4479,0.1498,0.55,1397.6376,80,27.3741,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":261,"vwap":457},"2026-08-20",27.89,27.2981,-0.9012,-3.2,4144.0267,27.7366,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",28.5399,28.09,28.1993,-0.4711,-1.64,5340.3389,111,28.2587,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":103,"volume":473,"transactions":474,"vwap":475},"2026-08-18",28.84,28.6704,0.0185,950.598995,72,29.1542,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",29.1,28.6519,-0.5131,-1.76,7555.1178,117,28.9798,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",29.28,29.165,-0.2002,-0.68,777.5126,67,29.2549,{"date":495,"open":496,"high":21,"low":497,"close":21,"change":19,"percent_change":498,"volume":499,"transactions":403,"vwap":500},"2026-08-13",29.12,28.9899,1.38,1465.943,29.1105,{"date":502,"open":470,"high":503,"low":470,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",28.9652,0.086,0.3,1065.3656,100,28.8465,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",28.76,29.01,28.71,28.8792,-0.037,-0.13,2621.1641,82,28.8387,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",28.37,29.059,28.9162,0.5988,2.11,7657.9502,91,28.9867,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",27.94,28.3174,27.9,0.6958,2.52,2380.4456,75,28.0696,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":420,"vwap":549},"2026-08-06",27.72,27.75,27.5504,27.6216,0.1913,0.7,1275.1758,27.6327,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":420,"vwap":557},"2026-08-05",27.95,27.4303,-0.1294,-0.47,715.201602,27.7626,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",27.13,27.59,27.5597,1.3227,5.04,2058.8986,70,27.3932,{"date":569,"open":570,"high":335,"low":570,"close":571,"change":572,"percent_change":526,"volume":573,"transactions":574,"vwap":575},"2026-08-03",25.81,26.237,0.5417,1269.595424,56,26.0851,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",25.4,25.6953,25.105,0.3778,1.49,1257.8926,52,25.4714,{"date":587,"open":61,"high":588,"low":589,"close":588,"change":590,"percent_change":113,"volume":591,"transactions":592,"vwap":593},"2026-07-30",25.3175,24.8299,0.2817,2314.4207,66,25.0117,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",25.8,25.0358,-0.7472,-2.9,539.6387,37,25.5133,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":584,"vwap":610},"2026-07-28",25.485,25.783,-0.0844,-0.33,492.2067,25.6552,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",25.84,25.8674,0.2974,1.16,234.3867,42,25.8453,{"date":621,"open":578,"high":622,"low":578,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",25.57,0.0946,0.37,1059.2127,39,25.5352,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":62,"volume":635,"transactions":185,"vwap":636},"2026-07-23",25.65,25.8699,25.44,25.4754,0.227,1114.4297,25.6772,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",25.2484,-0.085,-0.34,210.8426,38,25.3555,{"date":646,"open":647,"high":578,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":492,"vwap":652},"2026-07-21",25.245,25.3334,-0.2252,-0.88,4507.7436,25.2867,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":213,"volume":657,"transactions":658,"vwap":659},"2026-07-20",25.5586,-0.0814,249.3744,32,25.7791,{"date":661,"open":316,"high":662,"low":316,"close":663,"change":664,"percent_change":103,"volume":665,"transactions":666,"vwap":667},"2026-07-17",25.85,25.64,0.0157,321.315,33,25.7152,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":626,"vwap":676},"2026-07-16",25.79,25.795,25.6243,-0.3535,-1.36,1357.8172,25.8022,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-15",26.41,25.92,25.9778,-0.3597,-1.37,602.1533,44,26.2444,{"date":688,"open":689,"high":297,"low":365,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-14",26.2601,26.3375,0.661,2.57,1750.324795,54,26.36,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":626,"vwap":703},"2026-07-13",25.61,25.6765,-0.1435,-0.56,415.4332,25.6534,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":464,"volume":709,"transactions":9,"vwap":707},"2026-07-10",26.15,25.82,-0.43,300,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-09",26.09,26.25,0.08,0.31,1800,{"date":718,"open":719,"high":720,"low":373,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-08",26.07,26.17,-0.29,-1.1,1500,{"date":725,"open":726,"high":295,"low":726,"close":727,"change":203,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-07",26.42,26.46,-1.89,700,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-06",26.64,27.08,26.97,0.2,0.75,1200,{"date":739,"open":296,"high":296,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-02",26.6,26.77,0.48,1.83,4800,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-01",26.56,26.29,0.54,2.1,2600,{"date":753,"open":754,"high":325,"low":754,"close":325,"change":755,"percent_change":756,"volume":709,"transactions":9,"vwap":325},"2026-06-30",25.52,0.64,2.55,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-29",24.99,25.16,24.98,25.11,0.6,2.45,8600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":446,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-26",24.52,24.57,24.43,24.51,2.3,3400,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-25",24.22,24.33,23.96,-0.2,-0.83,3800,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":203,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-24",24.66,24.16,-2.07,2300,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-23",24.4,24.84,24.67,0.17,0.69,2000,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-22",24.85,24.47,24.5,-0.71,-2.82,1400,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":464,"volume":810,"transactions":9,"vwap":808},"2026-06-18",25.35,24.94,25.21,-0.42,10000,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":779,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-17",25.58,26.02,25.63,-0.77,2800,{"date":819,"open":630,"high":306,"low":630,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-16",25.83,-0.12,-0.46,6200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":793,"percent_change":132,"volume":830,"transactions":9,"vwap":829},"2026-06-15",25.97,26.049999,25.88,25.95,9600,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":555,"percent_change":835,"volume":795,"transactions":9,"vwap":834},"2026-06-12",26.4,25.78,-1.79,{"date":837,"open":838,"high":839,"low":838,"close":713,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":713},"2026-06-11",25.34,26.31,0.98,3.88,3300,{"date":844,"open":316,"high":316,"low":845,"close":845,"change":846,"percent_change":683,"volume":168,"transactions":9,"vwap":845},"2026-06-10",25.27,-0.35,{"date":848,"open":630,"high":630,"low":849,"close":850,"change":779,"percent_change":816,"volume":716,"transactions":9,"vwap":850},"2026-06-09",25.26,25.62,{"date":852,"open":853,"high":854,"low":707,"close":707,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":707},"2026-06-08",26.2,26.23,-0.24,-0.92,1600,{"date":859,"open":860,"high":860,"low":326,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-05",26.68,26.059999,-0.8,-2.98,4700,{"date":866,"open":297,"high":867,"low":297,"close":868,"change":869,"percent_change":870,"volume":857,"transactions":9,"vwap":868},"2026-06-04",26.88,26.86,0.28,1.05,{"date":872,"open":296,"high":296,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-03",26.58,-0.84,-3.06,1700,{"date":878,"open":256,"high":879,"low":733,"close":398,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":398},"2026-06-02",27.43,-0.25,-0.9,3100,{"date":884,"open":885,"high":552,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-01",27.54,27.5,27.67,0.14,0.51,5000,{"date":892,"open":13,"high":893,"low":210,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-29",27.53,0.59,2.19,4100,{"date":898,"open":899,"high":900,"low":899,"close":13,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":13},"2026-05-28",26.33,27.030001,0.76,2.9,5100,{"date":905,"open":906,"high":906,"low":712,"close":907,"change":203,"percent_change":908,"volume":842,"transactions":9,"vwap":907},"2026-05-27",26.35,26.18,-1.91,{"date":910,"open":873,"high":911,"low":873,"close":912,"change":913,"percent_change":914,"volume":823,"transactions":9,"vwap":912},"2026-05-26",26.79,26.69,0.36,1.37,{"date":916,"open":306,"high":899,"low":306,"close":899,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":899},"2026-05-22",0.68,2.65,4500,{"date":921,"open":813,"high":922,"low":813,"close":630,"change":516,"percent_change":923,"volume":924,"transactions":9,"vwap":630},"2026-05-21",25.71,-0.5,5200,{"date":926,"open":927,"high":670,"low":927,"close":834,"change":715,"percent_change":928,"volume":773,"transactions":9,"vwap":834},"2026-05-20",25.42,1.22,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":779,"percent_change":935,"volume":876,"transactions":9,"vwap":934},"2026-05-19",25.5,25.53,25.3,25.47,-0.78,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-18",25.18,25.67,0.67,2.68,4600,{"date":944,"open":945,"high":945,"low":61,"close":61,"change":319,"percent_change":270,"volume":946,"transactions":9,"vwap":61},"2026-05-15",25.23,2100,{"date":948,"open":61,"high":949,"low":61,"close":950,"change":19,"percent_change":951,"volume":716,"transactions":9,"vwap":950},"2026-05-14",25.39,25.36,1.6,{"date":953,"open":954,"high":61,"low":954,"close":955,"change":193,"percent_change":742,"volume":737,"transactions":9,"vwap":955},"2026-05-13",24.7,24.96,{"date":957,"open":958,"high":791,"low":959,"close":791,"change":193,"percent_change":48,"volume":795,"transactions":9,"vwap":791},"2026-05-12",24.74,24.56,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":919,"transactions":9,"vwap":964},"2026-05-11",24.38,24.83,24.72,0.23,0.94,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-08",24.14,24.49,0.82,3.46,600,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-07",23.9,23.55,23.67,0.1,0.42,2900,{"date":983,"open":22,"high":984,"low":22,"close":984,"change":985,"percent_change":966,"volume":737,"transactions":9,"vwap":984},"2026-05-06",23.57,0.22,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":716,"transactions":9,"vwap":990},"2026-05-05",23.48,23.22,23.35,-0.4,-1.68,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":901,"volume":999,"transactions":9,"vwap":997},"2026-05-04",23.61,23.83,23.75,0.18,900,{"date":1001,"open":1002,"high":984,"low":1003,"close":984,"change":1004,"percent_change":1004,"volume":1005,"transactions":9,"vwap":984},"2026-05-01",23.5,23.47,0,400,{"date":1007,"open":984,"high":984,"low":984,"close":984,"change":965,"percent_change":1008,"volume":1005,"transactions":9,"vwap":984},"2026-04-30",0.99,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-29",23.31,23.38,23.34,-0.09,-0.38,1900,{"date":1018,"open":1002,"high":1002,"low":1019,"close":1020,"change":821,"percent_change":203,"volume":729,"transactions":9,"vwap":1020},"2026-04-28",23.4,23.43,{"date":1022,"open":1023,"high":1023,"low":1024,"close":977,"change":193,"percent_change":889,"volume":729,"transactions":9,"vwap":977},"2026-04-27",23.6,23.51,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1020,"change":329,"percent_change":1029,"volume":803,"transactions":9,"vwap":1020},"2026-04-24",23.42,23.44,-1.26,{"date":1031,"open":785,"high":785,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":919,"transactions":9,"vwap":1032},"2026-04-23",23.73,-0.67,-2.75,{"date":1036,"open":1037,"high":1038,"low":777,"close":790,"change":1039,"percent_change":193,"volume":857,"transactions":9,"vwap":790},"2026-04-22",24.64,24.65,0.03,{"date":1041,"open":958,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":864,"transactions":9,"vwap":1043},"2026-04-21",24.8,24.37,-0.26,-1.06,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1039,"percent_change":193,"volume":1051,"transactions":9,"vwap":1050},"2026-04-20",24.6,24.82,24.63,3600,{"date":1053,"open":1054,"high":807,"low":1048,"close":1048,"change":289,"percent_change":1055,"volume":823,"transactions":9,"vwap":1048},"2026-04-17",24.93,-0.08,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":998,"percent_change":154,"volume":1016,"transactions":9,"vwap":1059},"2026-04-16",24.54,24.62,24.48,{"date":1062,"open":1063,"high":970,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":737,"transactions":9,"vwap":1064},"2026-04-15",24.34,24.44,0.29,1.2,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-14",24.39,24.15,-0.05,-0.21,4000,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1051,"transactions":9,"vwap":1078},"2026-04-13",24.040001,24.21,24.2,0.62,2.63,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-10",23.79,23.58,-0.6,-2.48,2200,{"date":1089,"open":784,"high":784,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-09",24.18,-0.76,-3.05,3000,{"date":1095,"open":1096,"high":1096,"low":807,"close":807,"change":1097,"percent_change":1098,"volume":507,"transactions":9,"vwap":807},"2026-04-08",25.09,0.21,0.85,{"date":173,"open":1100,"high":1100,"low":1100,"close":1100,"change":1004,"percent_change":1004,"volume":1004,"transactions":9,"vwap":1100},24.73]