[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LVLN":3,"homepage-market-summary":27,"stock-historical-LVLN":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LVLN","2026-10-05",{"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},"State Street SPDR S&P Leveraged Loan ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.685,1.643508,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.585,24.595,-0.01,-0.04,367.016,25.355,24.35,10968.473040622726,23.4,220,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},10968,2413064.068937,-1.88,"2025-11-18",[178,181,190,199,208,216,224,235,244,252,261,269,278,285,290,297,302,309,317,325,330,336,341,346,354,359,367,375,379,386,390,394,400,406,412,419,425,431,439,447,452,459,465,470,477,484,491,499,506,514,518,523,530,534,538,544,551,555,559,564,569,573,576,581,584,588,592,595,598,603,606,610,613,616,618,620,623,627,630,634,637,642,646,648,650,652,655,659,663,665,667,671,674,677,680,683,686,688,691,694,697,699,701,703,705,707,711,716,720,722,724,726,728,730,733,735,737,739,742,744,747,749,751,753,755,758,761,765,769,774,778,780,782,785,788,790,793,795,798,800,802,804,806,808,810,813,818,823,829,833,836,841,846,848,850,853,855,859,861,863,865,870,873,876,878,881,885,887,891,895,901,907,911,916,919,922,926,931,934,938,941,944,946,948,951,953,956,960,964,967,971,976,979,984,987,990,992,995,999,1006,1009,1012,1015,1019,1021,1023,1025,1027,1031,1035,1039,1042,1047,1051,1053,1055,1057,1060,1063,1065],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},144,24.5879,{"date":182,"open":183,"high":183,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",24.62,24.59,0.005,0.02,1884.5608,151,24.6123,{"date":191,"open":192,"high":192,"low":193,"close":184,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",24.68,24.54,-0.105,-0.43,13838.5578,202,24.6035,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",24.73,24.695,-0.0051,-0.02,458.3878,148,24.7205,{"date":209,"open":201,"high":201,"low":192,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",24.7001,-0.0199,-0.08,1071.3788,139,24.7058,{"date":217,"open":201,"high":201,"low":192,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",24.72,-0.03,-0.12,3264.7858,64,24.7094,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",24.82,24.84,24.735,24.75,-0.072,-0.29,4489.3868,67,24.7841,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",24.78,24.822,-0.018,-0.07,564.7208,156,24.8128,{"date":245,"open":246,"high":247,"low":192,"close":227,"change":248,"percent_change":84,"volume":249,"transactions":250,"vwap":251},"2026-09-23",24.83,24.85,-0.06,17013.6714,63,24.8277,{"date":253,"open":247,"high":254,"low":247,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",24.94,24.9,0.01,0.04,23935.2612,108,24.9046,{"date":262,"open":255,"high":263,"low":264,"close":265,"change":19,"percent_change":20,"volume":266,"transactions":267,"vwap":268},"2026-09-21",24.98,24.885,24.89,9709.2614,50,24.9005,{"date":270,"open":271,"high":255,"low":272,"close":255,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",24.895,24.88,0.025,0.1,721.908224,25,24.8897,{"date":279,"open":255,"high":280,"low":281,"close":281,"change":204,"percent_change":212,"volume":282,"transactions":283,"vwap":284},"2026-09-17",24.92,24.875,2264.908216,26,24.9008,{"date":286,"open":271,"high":271,"low":271,"close":271,"change":273,"percent_change":274,"volume":287,"transactions":288,"vwap":289},"2026-09-16",92.9484,15,24.8604,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":186,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",24.87,0.08,24.946583,16,24.8632,{"date":298,"open":246,"high":247,"low":246,"close":247,"change":256,"percent_change":257,"volume":299,"transactions":300,"vwap":301},"2026-09-14",721.9484,28,24.8486,{"date":303,"open":227,"high":227,"low":227,"close":227,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",0.03,0.12,11.9484,11,24.8375,{"date":310,"open":311,"high":265,"low":311,"close":312,"change":313,"percent_change":204,"volume":314,"transactions":315,"vwap":316},"2026-09-10",24.79,24.81,-0.005,13154.9484,20,24.8059,{"date":318,"open":246,"high":246,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",24.815,0.015,0.06,344.9484,22,24.8267,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":320,"percent_change":321,"volume":328,"transactions":315,"vwap":329},"2026-09-08",24.8,50.8884,24.8018,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":273,"percent_change":274,"volume":334,"transactions":295,"vwap":335},"2026-09-04",24.76,24.785,291.9484,24.7729,{"date":337,"open":183,"high":332,"low":183,"close":332,"change":304,"percent_change":305,"volume":338,"transactions":339,"vwap":340},"2026-09-03",978.9484,24,24.7273,{"date":342,"open":192,"high":201,"low":192,"close":201,"change":320,"percent_change":321,"volume":343,"transactions":344,"vwap":345},"2026-09-02",520.9484,18,24.7088,{"date":347,"open":201,"high":201,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-01",24.715,-0.165,-0.66,450.9484,17,24.7306,{"date":355,"open":255,"high":255,"low":272,"close":272,"change":256,"percent_change":257,"volume":356,"transactions":357,"vwap":358},"2026-08-31",399.913045,21,24.8997,{"date":360,"open":265,"high":361,"low":292,"close":292,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-28",24.91,-0.0351,-0.14,997.9484,32,24.8947,{"date":368,"open":272,"high":369,"low":272,"close":370,"change":371,"percent_change":293,"volume":372,"transactions":373,"vwap":374},"2026-08-27",24.93,24.9051,0.0201,2686.9884,107,24.9047,{"date":376,"open":255,"high":255,"low":264,"close":264,"change":186,"percent_change":293,"volume":377,"transactions":344,"vwap":378},"2026-08-26",756.9484,24.9014,{"date":380,"open":246,"high":381,"low":201,"close":381,"change":382,"percent_change":164,"volume":383,"transactions":384,"vwap":385},"2026-08-25",24.865,0.05,840.908151,33,24.7983,{"date":387,"open":327,"high":319,"low":311,"close":319,"change":313,"percent_change":204,"volume":388,"transactions":389,"vwap":385},"2026-08-24",5613.9484,39,{"date":391,"open":246,"high":246,"low":327,"close":226,"change":273,"percent_change":274,"volume":392,"transactions":250,"vwap":393},"2026-08-21",5795.9484,24.8205,{"date":395,"open":246,"high":265,"low":237,"close":396,"change":397,"percent_change":186,"volume":398,"transactions":399,"vwap":329},"2026-08-20",24.795,0.0042,2909.9484,31,{"date":401,"open":312,"high":312,"low":402,"close":402,"change":403,"percent_change":321,"volume":404,"transactions":315,"vwap":405},"2026-08-19",24.7908,0.0158,446.9484,24.8093,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":185,"percent_change":186,"volume":409,"transactions":410,"vwap":411},"2026-08-18",24.775,13.9484,13,24.7805,{"date":413,"open":327,"high":327,"low":332,"close":414,"change":415,"percent_change":248,"volume":416,"transactions":417,"vwap":418},"2026-08-17",24.77,-0.015,2953.504662,51,24.7834,{"date":420,"open":226,"high":226,"low":333,"close":333,"change":421,"percent_change":422,"volume":423,"transactions":276,"vwap":424},"2026-08-14",-0.0133,-0.05,127.585,24.8137,{"date":426,"open":237,"high":385,"low":237,"close":385,"change":427,"percent_change":428,"volume":429,"transactions":344,"vwap":430},"2026-08-13",0.0433,0.17,121.545,24.7803,{"date":432,"open":229,"high":246,"low":229,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-12",24.755,-0.055,-0.22,1764.545,38,24.782,{"date":440,"open":229,"high":312,"low":441,"close":312,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-11",24.729,0.035,0.14,7128.504621,101,24.7859,{"date":448,"open":332,"high":408,"low":332,"close":408,"change":304,"percent_change":305,"volume":449,"transactions":450,"vwap":451},"2026-08-10",1772.545,43,24.7697,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":357,"vwap":458},"2026-08-07",24.745,0.105,0.43,57.545,24.7418,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":273,"percent_change":274,"volume":462,"transactions":463,"vwap":464},"2026-08-06",24.64,173.545,35,24.6494,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":320,"percent_change":321,"volume":468,"transactions":315,"vwap":469},"2026-08-05",24.615,64.866,24.6131,{"date":471,"open":472,"high":461,"low":473,"close":473,"change":474,"percent_change":49,"volume":475,"transactions":315,"vwap":476},"2026-08-04",24.601,24.6,0.045,973.545,24.6098,{"date":478,"open":193,"high":479,"low":193,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":276,"vwap":483},"2026-08-03",24.555,-0.115,-0.47,435.638163,24.5462,{"date":485,"open":486,"high":487,"low":488,"close":487,"change":313,"percent_change":204,"volume":489,"transactions":283,"vwap":490},"2026-07-31",24.665,24.67,24.65,526.545,24.6615,{"date":492,"open":493,"high":192,"low":493,"close":494,"change":495,"percent_change":321,"volume":496,"transactions":497,"vwap":498},"2026-07-30",24.66,24.675,0.0149,9688.504068,130,24.6644,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":435,"volume":504,"transactions":48,"vwap":505},"2026-07-29",24.7,24.6601,-0.0548,2063.488366,24.7025,{"date":507,"open":348,"high":332,"low":508,"close":509,"change":510,"percent_change":212,"volume":511,"transactions":512,"vwap":513},"2026-07-28",24.71,24.7149,-0.0201,5957.585,46,24.7412,{"date":515,"open":228,"high":228,"low":228,"close":228,"change":273,"percent_change":274,"volume":516,"transactions":288,"vwap":517},"2026-07-27",199.545,24.7331,{"date":519,"open":501,"high":508,"low":501,"close":508,"change":520,"percent_change":248,"volume":521,"transactions":352,"vwap":522},"2026-07-24",-0.0159,718.545,24.7005,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":321,"volume":528,"transactions":295,"vwap":529},"2026-07-23",24.704,24.7259,0.0159,420.504523,24.7048,{"date":531,"open":508,"high":508,"low":508,"close":508,"change":256,"percent_change":257,"volume":532,"transactions":410,"vwap":533},"2026-07-22",14.545,24.7155,{"date":535,"open":501,"high":501,"low":501,"close":501,"change":320,"percent_change":321,"volume":536,"transactions":295,"vwap":537},"2026-07-21",31.545,24.6968,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":541,"volume":542,"transactions":288,"vwap":543},"2026-07-20",24.685,0,68.545,24.6771,{"date":545,"open":546,"high":546,"low":540,"close":540,"change":547,"percent_change":548,"volume":549,"transactions":339,"vwap":550},"2026-07-17",24.6981,-0.025,-0.1,441.585,24.6947,{"date":552,"open":508,"high":508,"low":508,"close":508,"change":382,"percent_change":164,"volume":553,"transactions":410,"vwap":554},"2026-07-16",29.504515,24.702,{"date":556,"open":487,"high":487,"low":488,"close":493,"change":415,"percent_change":248,"volume":557,"transactions":365,"vwap":558},"2026-07-15",2824.545,24.669,{"date":560,"open":493,"high":201,"low":493,"close":494,"change":474,"percent_change":49,"volume":561,"transactions":562,"vwap":563},"2026-07-14",20247.545,37,24.6702,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":313,"percent_change":204,"volume":567,"transactions":295,"vwap":568},"2026-07-13",24.63,65.545,24.6362,{"date":570,"open":566,"high":571,"low":566,"close":571,"change":320,"percent_change":321,"volume":572,"transactions":9,"vwap":571},"2026-07-10",24.635,400,{"date":574,"open":566,"high":566,"low":183,"close":183,"change":313,"percent_change":204,"volume":575,"transactions":9,"vwap":183},"2026-07-09",300,{"date":577,"open":578,"high":566,"low":473,"close":579,"change":313,"percent_change":204,"volume":580,"transactions":9,"vwap":579},"2026-07-08",24.605,24.625,2200,{"date":582,"open":566,"high":566,"low":566,"close":566,"change":474,"percent_change":49,"volume":583,"transactions":9,"vwap":566},"2026-07-07",100,{"date":585,"open":184,"high":473,"low":17,"close":17,"change":586,"percent_change":240,"volume":587,"transactions":9,"vwap":17},"2026-07-06",-0.016,800,{"date":589,"open":473,"high":472,"low":473,"close":472,"change":590,"percent_change":257,"volume":591,"transactions":9,"vwap":472},"2026-07-02",0.011,200,{"date":593,"open":184,"high":184,"low":184,"close":184,"change":422,"percent_change":594,"volume":583,"transactions":9,"vwap":184},"2026-07-01",-0.2,{"date":596,"open":461,"high":201,"low":183,"close":461,"change":586,"percent_change":248,"volume":597,"transactions":9,"vwap":461},"2026-06-30",170900,{"date":599,"open":192,"high":600,"low":566,"close":601,"change":602,"percent_change":321,"volume":580,"transactions":9,"vwap":601},"2026-06-29",24.69,24.656,0.016,{"date":604,"open":461,"high":461,"low":461,"close":461,"change":20,"percent_change":605,"volume":583,"transactions":9,"vwap":461},"2026-06-26",-0.16,{"date":607,"open":608,"high":501,"low":608,"close":192,"change":19,"percent_change":20,"volume":609,"transactions":9,"vwap":192},"2026-06-25",24.58,4500,{"date":611,"open":508,"high":237,"low":600,"close":600,"change":256,"percent_change":257,"volume":612,"transactions":9,"vwap":600},"2026-06-24",2300,{"date":614,"open":487,"high":192,"low":493,"close":192,"change":313,"percent_change":204,"volume":615,"transactions":9,"vwap":192},"2026-06-23",4100,{"date":617,"open":487,"high":540,"low":487,"close":540,"change":547,"percent_change":548,"volume":591,"transactions":9,"vwap":540},"2026-06-22",{"date":619,"open":508,"high":508,"low":508,"close":508,"change":273,"percent_change":274,"volume":583,"transactions":9,"vwap":508},"2026-06-18",{"date":621,"open":508,"high":237,"low":540,"close":540,"change":273,"percent_change":274,"volume":622,"transactions":9,"vwap":540},"2026-06-17",1200,{"date":624,"open":625,"high":229,"low":493,"close":493,"change":185,"percent_change":186,"volume":626,"transactions":9,"vwap":493},"2026-06-16",24.689,9600,{"date":628,"open":183,"high":493,"low":183,"close":629,"change":474,"percent_change":49,"volume":572,"transactions":9,"vwap":629},"2026-06-15",24.655,{"date":631,"open":566,"high":566,"low":632,"close":632,"change":256,"percent_change":257,"volume":633,"transactions":9,"vwap":632},"2026-06-12",24.61,900,{"date":635,"open":473,"high":473,"low":473,"close":473,"change":636,"percent_change":363,"volume":583,"transactions":9,"vwap":473},"2026-06-11",-0.035,{"date":638,"open":493,"high":493,"low":571,"close":571,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":571},"2026-06-10",0.017,0.07,1300,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":304,"volume":583,"transactions":9,"vwap":644},"2026-06-09",24.618,0.008,{"date":647,"open":473,"high":632,"low":473,"close":632,"change":204,"percent_change":212,"volume":633,"transactions":9,"vwap":632},"2026-06-08",{"date":649,"open":461,"high":493,"low":566,"close":566,"change":547,"percent_change":548,"volume":641,"transactions":9,"vwap":566},"2026-06-05",{"date":651,"open":501,"high":229,"low":461,"close":629,"change":415,"percent_change":248,"volume":580,"transactions":9,"vwap":629},"2026-06-04",{"date":653,"open":654,"high":454,"low":487,"close":487,"change":422,"percent_change":594,"volume":580,"transactions":9,"vwap":487},"2026-06-03",24.74,{"date":656,"open":218,"high":218,"low":218,"close":218,"change":257,"percent_change":657,"volume":658,"transactions":9,"vwap":218},"2026-06-02",0.16,500,{"date":660,"open":192,"high":192,"low":192,"close":192,"change":661,"percent_change":662,"volume":583,"transactions":9,"vwap":192},"2026-06-01",-0.11,-0.44,{"date":664,"open":311,"high":311,"low":311,"close":311,"change":541,"percent_change":541,"volume":583,"transactions":9,"vwap":311},"2026-05-29",{"date":666,"open":311,"high":311,"low":311,"close":311,"change":320,"percent_change":321,"volume":583,"transactions":9,"vwap":311},"2026-05-28",{"date":668,"open":408,"high":408,"low":408,"close":408,"change":669,"percent_change":670,"volume":583,"transactions":9,"vwap":408},"2026-05-27",-0.045,-0.18,{"date":672,"open":246,"high":361,"low":327,"close":226,"change":541,"percent_change":541,"volume":673,"transactions":9,"vwap":226},"2026-05-26",1800,{"date":675,"open":676,"high":676,"low":226,"close":226,"change":541,"percent_change":541,"volume":572,"transactions":9,"vwap":226},"2026-05-22",24.835,{"date":678,"open":679,"high":226,"low":679,"close":226,"change":320,"percent_change":321,"volume":572,"transactions":9,"vwap":226},"2026-05-21",24.805,{"date":681,"open":679,"high":679,"low":679,"close":679,"change":640,"percent_change":682,"volume":633,"transactions":9,"vwap":679},"2026-05-20",0.28,{"date":684,"open":228,"high":228,"low":228,"close":228,"change":240,"percent_change":685,"volume":583,"transactions":9,"vwap":228},"2026-05-19",-0.28,{"date":687,"open":246,"high":246,"low":679,"close":679,"change":204,"percent_change":212,"volume":587,"transactions":9,"vwap":679},"2026-05-18",{"date":689,"open":690,"high":690,"low":690,"close":690,"change":273,"percent_change":274,"volume":583,"transactions":9,"vwap":690},"2026-05-15",24.825,{"date":692,"open":693,"high":327,"low":693,"close":327,"change":256,"percent_change":257,"volume":575,"transactions":9,"vwap":327},"2026-05-14",24.781,{"date":695,"open":311,"high":311,"low":311,"close":311,"change":256,"percent_change":257,"volume":696,"transactions":9,"vwap":311},"2026-05-13",400000,{"date":698,"open":229,"high":237,"low":229,"close":237,"change":273,"percent_change":274,"volume":572,"transactions":9,"vwap":237},"2026-05-12",{"date":700,"open":433,"high":433,"low":433,"close":433,"change":636,"percent_change":363,"volume":583,"transactions":9,"vwap":433},"2026-05-11",{"date":702,"open":311,"high":311,"low":311,"close":311,"change":640,"percent_change":682,"volume":583,"transactions":9,"vwap":311},"2026-05-08",{"date":704,"open":201,"high":201,"low":218,"close":218,"change":273,"percent_change":274,"volume":575,"transactions":9,"vwap":218},"2026-05-07",{"date":706,"open":218,"high":218,"low":202,"close":202,"change":273,"percent_change":274,"volume":572,"transactions":9,"vwap":202},"2026-05-06",{"date":708,"open":486,"high":600,"low":486,"close":487,"change":709,"percent_change":220,"volume":710,"transactions":9,"vwap":487},"2026-05-05",-0.029,1400,{"date":712,"open":192,"high":508,"low":487,"close":713,"change":714,"percent_change":164,"volume":715,"transactions":9,"vwap":713},"2026-05-04",24.699,0.049,3200,{"date":717,"open":488,"high":488,"low":488,"close":488,"change":718,"percent_change":719,"volume":583,"transactions":9,"vwap":488},"2026-05-01",-0.13,-0.52,{"date":721,"open":311,"high":311,"low":237,"close":237,"change":304,"percent_change":305,"volume":583,"transactions":9,"vwap":237},"2026-04-30",{"date":723,"open":229,"high":229,"low":229,"close":229,"change":204,"percent_change":212,"volume":583,"transactions":9,"vwap":229},"2026-04-29",{"date":725,"open":332,"high":414,"low":332,"close":414,"change":256,"percent_change":257,"volume":622,"transactions":9,"vwap":414},"2026-04-28",{"date":727,"open":332,"high":332,"low":332,"close":332,"change":273,"percent_change":274,"volume":583,"transactions":9,"vwap":332},"2026-04-27",{"date":729,"open":228,"high":228,"low":228,"close":228,"change":256,"percent_change":257,"volume":583,"transactions":9,"vwap":228},"2026-04-24",{"date":731,"open":508,"high":229,"low":508,"close":732,"change":415,"percent_change":248,"volume":658,"transactions":9,"vwap":732},"2026-04-23",24.725,{"date":734,"open":654,"high":654,"low":654,"close":654,"change":186,"percent_change":293,"volume":591,"transactions":9,"vwap":654},"2026-04-22",{"date":736,"open":654,"high":229,"low":218,"close":218,"change":185,"percent_change":186,"volume":633,"transactions":9,"vwap":218},"2026-04-21",{"date":738,"open":348,"high":348,"low":348,"close":348,"change":185,"percent_change":186,"volume":583,"transactions":9,"vwap":348},"2026-04-20",{"date":740,"open":508,"high":508,"low":508,"close":508,"change":304,"percent_change":305,"volume":741,"transactions":9,"vwap":508},"2026-04-17",40000,{"date":743,"open":192,"high":192,"low":192,"close":192,"change":304,"percent_change":305,"volume":583,"transactions":9,"vwap":192},"2026-04-16",{"date":745,"open":566,"high":654,"low":566,"close":488,"change":186,"percent_change":293,"volume":746,"transactions":9,"vwap":488},"2026-04-15",11300,{"date":748,"open":566,"high":566,"low":566,"close":566,"change":474,"percent_change":49,"volume":583,"transactions":9,"vwap":566},"2026-04-14",{"date":750,"open":17,"high":17,"low":17,"close":17,"change":415,"percent_change":248,"volume":583,"transactions":9,"vwap":17},"2026-04-13",{"date":752,"open":473,"high":473,"low":473,"close":473,"change":204,"percent_change":212,"volume":583,"transactions":9,"vwap":473},"2026-04-10",{"date":754,"open":183,"high":183,"low":183,"close":183,"change":204,"percent_change":212,"volume":583,"transactions":9,"vwap":183},"2026-04-09",{"date":756,"open":461,"high":461,"low":461,"close":461,"change":128,"percent_change":757,"volume":583,"transactions":9,"vwap":461},"2026-04-08",0.37,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":256,"percent_change":257,"volume":583,"transactions":9,"vwap":760},"2026-04-07",24.55,{"date":762,"open":763,"high":193,"low":763,"close":193,"change":186,"percent_change":293,"volume":764,"transactions":9,"vwap":193},"2026-04-06",24.48,600,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":256,"percent_change":257,"volume":587,"transactions":9,"vwap":768},"2026-04-02",24.5,24.52,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":572,"transactions":9,"vwap":771},"2026-04-01",24.51,-0.138,-0.56,{"date":775,"open":461,"high":488,"low":461,"close":776,"change":777,"percent_change":164,"volume":673,"transactions":9,"vwap":776},"2026-03-31",24.648,0.048,{"date":779,"open":473,"high":473,"low":473,"close":473,"change":256,"percent_change":257,"volume":583,"transactions":9,"vwap":473},"2026-03-30",{"date":781,"open":184,"high":184,"low":184,"close":184,"change":422,"percent_change":594,"volume":583,"transactions":9,"vwap":184},"2026-03-27",{"date":783,"open":600,"high":600,"low":608,"close":461,"change":434,"percent_change":435,"volume":784,"transactions":9,"vwap":461},"2026-03-26",2500,{"date":786,"open":192,"high":202,"low":192,"close":202,"change":442,"percent_change":443,"volume":787,"transactions":9,"vwap":202},"2026-03-25",700,{"date":789,"open":493,"high":493,"low":493,"close":493,"change":204,"percent_change":212,"volume":583,"transactions":9,"vwap":493},"2026-03-24",{"date":791,"open":600,"high":501,"low":487,"close":192,"change":640,"percent_change":682,"volume":792,"transactions":9,"vwap":192},"2026-03-23",9900,{"date":794,"open":632,"high":632,"low":632,"close":632,"change":313,"percent_change":204,"volume":572,"transactions":9,"vwap":632},"2026-03-20",{"date":796,"open":632,"high":467,"low":632,"close":467,"change":204,"percent_change":212,"volume":797,"transactions":9,"vwap":467},"2026-03-19",2400,{"date":799,"open":571,"high":571,"low":571,"close":571,"change":415,"percent_change":248,"volume":583,"transactions":9,"vwap":571},"2026-03-18",{"date":801,"open":488,"high":488,"low":488,"close":488,"change":257,"percent_change":657,"volume":583,"transactions":9,"vwap":488},"2026-03-17",{"date":803,"open":184,"high":632,"low":184,"close":632,"change":304,"percent_change":305,"volume":591,"transactions":9,"vwap":632},"2026-03-16",{"date":805,"open":17,"high":17,"low":608,"close":608,"change":219,"percent_change":220,"volume":591,"transactions":9,"vwap":608},"2026-03-13",{"date":807,"open":632,"high":632,"low":632,"close":632,"change":434,"percent_change":435,"volume":583,"transactions":9,"vwap":632},"2026-03-12",{"date":809,"open":566,"high":486,"low":566,"close":486,"change":320,"percent_change":321,"volume":591,"transactions":9,"vwap":486},"2026-03-11",{"date":811,"open":488,"high":488,"low":488,"close":488,"change":321,"percent_change":812,"volume":658,"transactions":9,"vwap":488},"2026-03-10",0.24,{"date":814,"open":767,"high":184,"low":767,"close":184,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":184},"2026-03-09",0.065,0.27,20000,{"date":819,"open":760,"high":760,"low":820,"close":820,"change":821,"percent_change":822,"volume":580,"transactions":9,"vwap":820},"2026-03-06",24.525,0.026,0.11,{"date":824,"open":608,"high":18,"low":825,"close":826,"change":827,"percent_change":662,"volume":828,"transactions":9,"vwap":826},"2026-03-05",24.43,24.499,-0.108,14700,{"date":830,"open":760,"high":831,"low":760,"close":831,"change":832,"percent_change":42,"volume":575,"transactions":9,"vwap":831},"2026-03-04",24.607,0.212,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":313,"percent_change":204,"volume":583,"transactions":9,"vwap":835},"2026-03-03",24.395,{"date":837,"open":838,"high":838,"low":23,"close":838,"change":839,"percent_change":719,"volume":840,"transactions":9,"vwap":838},"2026-03-02",24.4,-0.128,1100,{"date":842,"open":473,"high":473,"low":843,"close":843,"change":844,"percent_change":845,"volume":171,"transactions":9,"vwap":843},"2026-02-27",24.528,-0.132,-0.54,{"date":847,"open":493,"high":493,"low":493,"close":493,"change":636,"percent_change":363,"volume":583,"transactions":9,"vwap":493},"2026-02-26",{"date":849,"open":501,"high":501,"low":202,"close":202,"change":186,"percent_change":293,"volume":572,"transactions":9,"vwap":202},"2026-02-25",{"date":851,"open":192,"high":600,"low":632,"close":494,"change":20,"percent_change":605,"volume":852,"transactions":9,"vwap":494},"2026-02-24",478200,{"date":854,"open":226,"high":226,"low":348,"close":348,"change":363,"percent_change":773,"volume":764,"transactions":9,"vwap":348},"2026-02-23",{"date":856,"open":857,"high":857,"low":858,"close":858,"change":320,"percent_change":321,"volume":658,"transactions":9,"vwap":858},"2026-02-20",24.86,24.855,{"date":860,"open":292,"high":292,"low":227,"close":227,"change":547,"percent_change":548,"volume":583,"transactions":9,"vwap":227},"2026-02-19",{"date":862,"open":272,"high":272,"low":381,"close":381,"change":382,"percent_change":164,"volume":572,"transactions":9,"vwap":381},"2026-02-18",{"date":864,"open":319,"high":319,"low":319,"close":319,"change":219,"percent_change":220,"volume":572,"transactions":9,"vwap":319},"2026-02-17",{"date":866,"open":227,"high":247,"low":227,"close":867,"change":868,"percent_change":256,"volume":869,"transactions":9,"vwap":867},"2026-02-13",24.845,0.003,15700,{"date":871,"open":227,"high":872,"low":227,"close":872,"change":239,"percent_change":240,"volume":583,"transactions":9,"vwap":872},"2026-02-12",24.842,{"date":874,"open":227,"high":857,"low":227,"close":857,"change":186,"percent_change":293,"volume":875,"transactions":9,"vwap":857},"2026-02-11",1600,{"date":877,"open":226,"high":227,"low":226,"close":227,"change":219,"percent_change":220,"volume":583,"transactions":9,"vwap":227},"2026-02-10",{"date":879,"open":281,"high":281,"low":292,"close":292,"change":880,"percent_change":212,"volume":787,"transactions":9,"vwap":292},"2026-02-09",-0.019,{"date":882,"open":272,"high":883,"low":272,"close":883,"change":884,"percent_change":812,"volume":591,"transactions":9,"vwap":883},"2026-02-06",24.889,0.059,{"date":886,"open":312,"high":858,"low":312,"close":246,"change":442,"percent_change":443,"volume":787,"transactions":9,"vwap":246},"2026-02-05",{"date":888,"open":247,"high":247,"low":396,"close":396,"change":889,"percent_change":890,"volume":580,"transactions":9,"vwap":396},"2026-02-04",-0.075,-0.3,{"date":892,"open":893,"high":893,"low":867,"close":292,"change":363,"percent_change":773,"volume":894,"transactions":9,"vwap":292},"2026-02-03",24.96,2700,{"date":896,"open":897,"high":898,"low":276,"close":898,"change":899,"percent_change":900,"volume":787,"transactions":9,"vwap":898},"2026-02-02",25.0090008,25.01,-0.129,-0.51,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":670,"volume":906,"transactions":9,"vwap":904},"2026-01-30",25.14,25.139,-0.046,478100,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":669,"percent_change":670,"volume":591,"transactions":9,"vwap":910},"2026-01-29",25.141,25.185,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":219,"percent_change":220,"volume":572,"transactions":9,"vwap":915},"2026-01-28",25.26,25.21,25.23,{"date":917,"open":913,"high":913,"low":913,"close":913,"change":918,"percent_change":20,"volume":583,"transactions":9,"vwap":913},"2026-01-27",-0.011,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":880,"percent_change":212,"volume":583,"transactions":9,"vwap":921},"2026-01-26",25.271,{"date":923,"open":924,"high":22,"low":925,"close":925,"change":204,"percent_change":212,"volume":784,"transactions":9,"vwap":925},"2026-01-23",25.32,25.29,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":273,"percent_change":274,"volume":641,"transactions":9,"vwap":930},"2026-01-22",25.28,25.33,25.31,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":186,"percent_change":293,"volume":583,"transactions":9,"vwap":933},"2026-01-21",25.285,{"date":935,"open":928,"high":928,"low":936,"close":936,"change":636,"percent_change":363,"volume":937,"transactions":9,"vwap":936},"2026-01-20",25.265,3800,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":185,"percent_change":186,"volume":575,"transactions":9,"vwap":940},"2026-01-16",25.3,{"date":942,"open":928,"high":943,"low":913,"close":943,"change":304,"percent_change":305,"volume":587,"transactions":9,"vwap":943},"2026-01-15",25.295,{"date":945,"open":936,"high":936,"low":936,"close":936,"change":541,"percent_change":541,"volume":583,"transactions":9,"vwap":936},"2026-01-14",{"date":947,"open":936,"high":936,"low":936,"close":936,"change":320,"percent_change":321,"volume":583,"transactions":9,"vwap":936},"2026-01-13",{"date":949,"open":950,"high":950,"low":950,"close":950,"change":541,"percent_change":541,"volume":583,"transactions":9,"vwap":950},"2026-01-12",25.25,{"date":952,"open":950,"high":950,"low":950,"close":950,"change":304,"percent_change":305,"volume":541,"transactions":9,"vwap":950},"2026-01-09",{"date":954,"open":955,"high":955,"low":955,"close":955,"change":320,"percent_change":321,"volume":641,"transactions":9,"vwap":955},"2026-01-08",25.22,{"date":957,"open":958,"high":914,"low":958,"close":959,"change":257,"percent_change":657,"volume":787,"transactions":9,"vwap":959},"2026-01-07",25.19,25.205,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":313,"percent_change":204,"volume":591,"transactions":9,"vwap":963},"2026-01-06",25.17,25.165,{"date":965,"open":966,"high":962,"low":966,"close":962,"change":186,"percent_change":293,"volume":658,"transactions":9,"vwap":962},"2026-01-05",25.15,{"date":968,"open":966,"high":966,"low":966,"close":966,"change":212,"percent_change":969,"volume":970,"transactions":9,"vwap":966},"2026-01-02",-0.32,2100,{"date":972,"open":903,"high":973,"low":903,"close":915,"change":822,"percent_change":974,"volume":975,"transactions":9,"vwap":915},"2025-12-31",25.24,0.44,12600,{"date":977,"open":904,"high":903,"low":978,"close":978,"change":185,"percent_change":186,"volume":792,"transactions":9,"vwap":978},"2025-12-30",25.12,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":547,"percent_change":548,"volume":572,"transactions":9,"vwap":983},"2025-12-29",25.13,25.113,25.115,{"date":985,"open":986,"high":903,"low":986,"close":903,"change":185,"percent_change":186,"volume":583,"transactions":9,"vwap":903},"2025-12-26",25.132,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":186,"percent_change":293,"volume":583,"transactions":9,"vwap":989},"2025-12-24",25.135,{"date":991,"open":983,"high":983,"low":983,"close":983,"change":256,"percent_change":257,"volume":583,"transactions":9,"vwap":983},"2025-12-23",{"date":993,"open":994,"high":994,"low":994,"close":994,"change":186,"percent_change":293,"volume":583,"transactions":9,"vwap":994},"2025-12-22",25.105,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":273,"percent_change":274,"volume":572,"transactions":9,"vwap":998},"2025-12-19",25.087,25.084999,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":641,"transactions":9,"vwap":1003},"2025-12-18",25.08,25.1,25.059999,-0.079,-0.31,{"date":1007,"open":904,"high":904,"low":904,"close":904,"change":1008,"percent_change":204,"volume":583,"transactions":9,"vwap":904},"2025-12-17",-0.006,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":256,"percent_change":257,"volume":583,"transactions":9,"vwap":1011},"2025-12-16",25.145,{"date":1013,"open":1014,"high":989,"low":1014,"close":989,"change":541,"percent_change":541,"volume":591,"transactions":9,"vwap":989},"2025-12-15",25.133,{"date":1016,"open":1017,"high":989,"low":1017,"close":989,"change":541,"percent_change":541,"volume":1018,"transactions":9,"vwap":989},"2025-12-12",25.11,75000,{"date":1020,"open":989,"high":989,"low":989,"close":989,"change":415,"percent_change":248,"volume":583,"transactions":9,"vwap":989},"2025-12-11",{"date":1022,"open":966,"high":966,"low":966,"close":966,"change":442,"percent_change":443,"volume":583,"transactions":9,"vwap":966},"2025-12-10",{"date":1024,"open":983,"high":983,"low":983,"close":983,"change":256,"percent_change":257,"volume":583,"transactions":9,"vwap":983},"2025-12-09",{"date":1026,"open":994,"high":994,"low":994,"close":994,"change":256,"percent_change":257,"volume":583,"transactions":9,"vwap":994},"2025-12-08",{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":428,"volume":583,"transactions":9,"vwap":1029},"2025-12-05",25.094999,0.043,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":382,"volume":583,"transactions":9,"vwap":1033},"2025-12-04",25.052,0.012,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":256,"percent_change":257,"volume":575,"transactions":9,"vwap":1038},"2025-12-03",24.97,25.040001,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":868,"percent_change":256,"volume":583,"transactions":9,"vwap":1041},"2025-12-02",25.030001,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":583,"transactions":9,"vwap":1044},"2025-12-01",25.027,-0.038,-0.15,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":313,"percent_change":204,"volume":583,"transactions":9,"vwap":1050},"2025-11-28",25.07,25.065001,{"date":1052,"open":1003,"high":1001,"low":1003,"close":1049,"change":541,"percent_change":541,"volume":658,"transactions":9,"vwap":1049},"2025-11-26",{"date":1054,"open":1049,"high":1049,"low":1049,"close":1049,"change":256,"percent_change":257,"volume":583,"transactions":9,"vwap":1049},"2025-11-25",{"date":1056,"open":1003,"high":1003,"low":1003,"close":1003,"change":256,"percent_change":257,"volume":583,"transactions":9,"vwap":1003},"2025-11-24",{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":256,"percent_change":257,"volume":696,"transactions":9,"vwap":1059},"2025-11-21",25.049999,{"date":1061,"open":1062,"high":1062,"low":1038,"close":1038,"change":219,"percent_change":220,"volume":572,"transactions":9,"vwap":1038},"2025-11-20",25.09,{"date":1064,"open":1062,"high":1062,"low":1049,"close":1049,"change":320,"percent_change":321,"volume":583,"transactions":9,"vwap":1049},"2025-11-19",{"date":176,"open":1049,"high":1001,"low":1066,"close":1066,"change":415,"percent_change":248,"volume":591,"transactions":9,"vwap":1066},25.055]