[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QVOL":3,"homepage-market-summary":30,"stock-historical-QVOL":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QVOL","2026-10-06",{"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},"Infrastructure Capital Nasdaq Option Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.6517,13.08,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},103.385,103.554,103.929,103.22,102.4253,0.9597,0.94,7846.904512,107.59,91.3964,12418.195944215686,74,102,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},12418,1266655.98631,4.69,"2026-05-12",[182,185,195,206,217,228,239,249,259,268,278,289,299,309,318,329,340,351,361,372,382,391,401,411,421,432,443,454,464,475,485,496,505,515,526,537,547,558,568,578,589,599,609,620,629,639,649,660,670,679,690,701,711,722,731,742,750,760,770,780,790,800,807,813,821,828,833,842,850,858,866,875,883,886,895,904,912,921,929,938,946,955,963,970,977,984,992,999,1006,1015,1023,1029,1036,1043,1049,1056,1064,1073,1080,1088,1094,1100],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},235,103.6212,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",102.125,102.605,102.055,0.5766,0.57,5722.608065,242,102.3827,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",102.1,102.49,101.78,101.8487,1.1837,1.18,5600.392683,205,102.014,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",100.6,100.975,99.76,100.665,0.2637,0.26,8517.535551,285,100.316,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",100.58,100.91,100.38,100.4013,0.396,0.4,5671.8703,310,100.7055,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",100.34,103.2499,99.685,100.0053,-0.1426,-0.14,6819.871851,231,100.1803,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",101.56,99.6001,100.1479,-1.8081,-1.77,12762.011692,401,100.3157,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":45,"volume":256,"transactions":257,"vwap":258},"2026-09-25",101.99,103.165,101.295,101.956,0.4829,15552.888128,276,101.9561,{"date":260,"open":261,"high":241,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",100.01,101.4731,0.2495,0.25,10174.861501,217,101.0718,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",102.4,100.8,101.2236,-1.1219,-1.1,5630.601557,181,101.2629,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",102.46,102.59,101.84,102.3455,0.5691,0.56,6381.824573,204,102.2699,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",99.78,102.095,101.7764,2.9877,3.02,11730.922637,309,101.3356,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",98.25,98.7887,98.0043,0.6797,0.69,7137.64898,284,98.2635,{"date":310,"open":301,"high":301,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",97.85,98.109,1.669,1.73,10295.421683,289,98.0419,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",96.25,97.39,95.4553,96.44,0.2063,0.21,13350.330008,399,96.4683,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",96.82,97.3,96.21,96.2337,-0.7713,-0.8,15573.523806,594,96.5131,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",96.96,97.5699,96.035,97.005,-2,-2.02,15985.223585,788,96.8492,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":257,"vwap":360},"2026-09-11",99.45,99.62,98.825,99.005,1.05,1.07,8273.077791,99.4753,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",98.37,98.56,97.731,97.955,-1.3536,-1.36,12555.070652,388,98.1938,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",99.33,100.61,99.3086,0.0839,0.08,6870.9011,225,99.5563,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":191,"volume":388,"transactions":389,"vwap":390},"2026-09-08",99.88,98.86,99.2247,0.5655,19990.395778,366,99.4103,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",98.14,98.6592,98.13,1.2135,1.25,4672.370505,195,98.3776,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",96.26,97.65,97.4457,0.6184,0.64,10917.342121,305,97.1598,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",96.29,96.869,96.8273,0.3673,0.38,10238.79545,318,96.6455,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",96.62,96.7,96,96.46,-1.0817,-1.11,21577.794005,538,96.5019,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",97.75,97.91,97.05,97.5417,-0.5262,-0.54,18831.80323,598,97.4209,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",99.31,101.11,98,98.0679,-1.8551,-1.86,15536.059638,557,98.5425,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":316,"vwap":463},"2026-08-27",99.94,100.08,98.9139,99.923,0.0295,0.03,12783.42582,99.7181,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",100,100.165,99.376,99.8935,0.1817,0.18,5094.891184,254,99.8475,{"date":476,"open":457,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",100.4084,99.41,99.7118,0.9368,0.95,5659.420628,197,99.848,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",99.5,99.72,98.045,98.775,-1.3872,-1.38,16514.51622,555,98.7614,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":107,"volume":502,"transactions":503,"vwap":504},"2026-08-21",101.38,99.905,100.1622,0.2405,6960.737,300,100.2204,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":419,"vwap":514},"2026-08-20",99.7,100.53,99.53,99.9217,-0.0805,-0.08,11781.68525,99.9463,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",100.5,101.25,99.14,100.0022,-0.5243,-0.52,13087.241987,375,100.1631,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",101.67,101.71,100.33,100.5265,-2.6723,-2.59,6318.7717,265,100.8965,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":213,"volume":544,"transactions":545,"vwap":546},"2026-08-17",103.98,104.11,103.18,103.1988,0.266,10219.185595,236,103.7839,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",103.396,103.679,102.5701,102.9328,-0.2724,-0.26,4784.8594,170,103.044,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",101.45,103.75,103.2052,1.4452,1.42,5438.86531,140,103.3904,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",102.08,102.34,101.76,0.9803,0.97,7971.088717,149,102.1451,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",101.08,101.286,100.64,100.7797,-0.3103,-0.31,3205.3502,142,100.955,{"date":590,"open":591,"high":592,"low":593,"close":591,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",101.09,101.87,101.085,-0.4354,-0.43,3603.756442,144,101.5109,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":576,"vwap":608},"2026-08-07",100.67,101.61,100.63,101.5254,1.3902,1.39,7189.5266,101.113,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",99.37,100.65,98.6118,100.1352,-0.3421,-0.34,3310.7918,125,100.2284,{"date":621,"open":29,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",102.07,100.4773,-0.9627,-0.95,5847.120201,145,101.0329,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",99.22,101.592,101.44,3.3673,3.43,4413.77227,173,101.1683,{"date":640,"open":641,"high":642,"low":424,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",96.7399,98.17,98.0727,1.8194,1.89,5928.5562,208,97.7305,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",96.47,97.3437,95.25,96.2533,2.1099,2.24,7313.5591,299,96.0334,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",93,94.265,94.1434,2.747,3.01,3408.518,148,93.0691,{"date":671,"open":672,"high":673,"low":26,"close":26,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",93.5,93.72,-2.0453,-2.19,12763.78325,411,92.3791,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",93.04,93.99,92.01,93.4417,-1.1934,-1.26,13152.712694,392,92.8538,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",95.5,95.9,93.645,94.6351,-0.0487,-0.05,10337.661441,385,94.5948,{"date":702,"open":320,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",96.305,94.6,94.6838,-1.8538,-1.92,13684.2985,469,95.3535,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",97.34,97.35,96.05,96.5376,-2.0266,-2.06,10523.503884,364,96.6196,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":394},"2026-07-22",98.03,98.965,98.5642,-0.4352,-0.44,5574.0216,196,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",98.34,99.01,98.0154,98.9994,2.0578,2.12,5073.733462,169,98.6987,{"date":743,"open":744,"high":745,"low":746,"close":746,"change":747,"percent_change":137,"volume":748,"transactions":545,"vwap":749},"2026-07-20",97.44,97.78,96.9416,0.444,8053.036187,97.3154,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":492,"volume":757,"transactions":758,"vwap":759},"2026-07-17",95.57,97.04,94.5621,96.4976,-1.3532,20081.118299,605,96.0794,{"date":761,"open":734,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-16",99.175,97.61,97.8508,-2.3346,-2.33,18409.098736,654,98.3524,{"date":771,"open":772,"high":271,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-15",100.785,99.3483,100.1854,-0.0148,-0.01,8831.147551,343,100.0498,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":23,"volume":787,"transactions":788,"vwap":789},"2026-07-14",100.0462,101.19,99.75,100.2002,0.9333,6046.7199,186,100.2451,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-13",100.59,99.26,99.2669,-2.1231,-2.09,10871.4598,395,99.7561,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":82,"percent_change":82,"volume":806,"transactions":9,"vwap":805},"2026-07-10",101.37,101.46,100.51,101.39,9700,{"date":808,"open":208,"high":809,"low":810,"close":518,"change":314,"percent_change":811,"volume":812,"transactions":9,"vwap":518},"2026-07-09",101.54,100.010002,1.74,6500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-08",98.8,99.58,97.97,99.52,0.44,18100,{"date":822,"open":487,"high":823,"low":642,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",99.68,99.080002,-1.53,-1.52,18600,{"date":829,"open":572,"high":572,"low":830,"close":375,"change":564,"percent_change":831,"volume":832,"transactions":9,"vwap":375},"2026-07-06",100.37,1.43,23100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",101.27,101.98,98.61,99.19,-1.93,-1.91,25900,{"date":843,"open":844,"high":845,"low":446,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",101.48,101.97,101.12,-1.46,-1.42,12200,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",101.41,102.68,102.58,1.54,1.52,8300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-29",100.24,101.18,98.71,101.040001,0.79,19600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",100.23,101.2,99.79,100.25,-1.43,-1.41,20700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":202,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-25",102.72,103.97,100.32,101.68,1.17,8800,{"date":884,"open":809,"high":880,"low":210,"close":517,"change":66,"percent_change":172,"volume":885,"transactions":9,"vwap":517},"2026-06-24",8100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",101.34,102.75,100.94,101.22,-4.12,-3.91,15800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",106.55,106.7,104.97,105.34,-0.49,-0.46,19100,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",104.49,105.88,105.83,3.45,3.37,11400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",104.43,104.51,102.37,102.38,-0.78,-0.76,12100,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",105.69,105.82,103.16,-2.43,-2.3,14500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-15",104.79,105.85,104.34,105.59,3.93,3.87,15100,{"date":939,"open":940,"high":29,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",101.14,100.2,101.66,0.93,0.92,19700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",98.18,100.84,97.77,100.73,3.05,3.12,24400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-10",98.93,100.22,97.54,97.68,-2.11,33700,{"date":964,"open":965,"high":966,"low":967,"close":870,"change":873,"percent_change":968,"volume":969,"transactions":9,"vwap":870},"2026-06-09",102.42,102.96,96.4,-1.39,88600,{"date":971,"open":572,"high":972,"low":973,"close":869,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":869},"2026-06-08",102.54,100.62,1.83,1.84,93000,{"date":978,"open":979,"high":979,"low":980,"close":611,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":611},"2026-06-05",102.87,99.21,-6.22,-5.89,15300,{"date":985,"open":986,"high":987,"low":988,"close":934,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":934},"2026-06-04",104.16,106.099998,104.040001,-0.45,-0.42,7200,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":989,"volume":998,"transactions":9,"vwap":996},"2026-06-03",106.2,105.71,106.040001,-0.48,5500,{"date":1000,"open":1001,"high":25,"low":1002,"close":1003,"change":606,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-02",106.43,106.029999,106.52,1.32,7300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-01",104.019997,105.55,103.53,105.13,1.36,1.31,5000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":819,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-29",103.87,104.27,103.23,103.77,0.43,18200,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":264,"percent_change":107,"volume":1028,"transactions":9,"vwap":1027},"2026-05-28",101.81,103.47,103.33,10900,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":997,"volume":1035,"transactions":9,"vwap":1033},"2026-05-27",103.59,102.45,103.080002,-0.5,7500,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-26",102.8,103.58,2.34,2.31,2900,{"date":1044,"open":1045,"high":1046,"low":446,"close":1047,"change":305,"percent_change":305,"volume":1048,"transactions":9,"vwap":1047},"2026-05-22",101.6,101.94,101.24,5200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-21",99.8,100.55,99.55,0.5,4000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1059},"2026-05-20",98.74,100.050003,98.69,2.35,2.41,6100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-19",98.07,98.66,96.91,97.7,-0.85,-0.86,7400,{"date":1074,"open":1075,"high":1075,"low":1069,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-18",99.49,98.55,-0.57,-0.58,10200,{"date":1081,"open":1082,"high":507,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-15",99.64,98.68,99.12,-1.85,-1.83,9300,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":132,"percent_change":132,"volume":1093,"transactions":9,"vwap":1092},"2026-05-14",100.36,101.36,100.97,6300,{"date":1095,"open":1096,"high":830,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":827,"transactions":9,"vwap":1097},"2026-05-13",99.059998,100.099998,1.35,1.37,{"date":180,"open":1101,"high":1102,"low":1103,"close":1102,"change":471,"percent_change":471,"volume":1104,"transactions":9,"vwap":1102},98.57,98.75,97.14,4300]