[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TABD":3,"homepage-market-summary":30,"stock-historical-TABD":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"TABD","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Transamerica Bond Active ETF","NYSE Arca",null,"SERVICES-EQUIPMENT RENTAL & LEASING, NEC","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},4.8171,1.1496,"Monthly",{"close":18,"open":19,"high":20,"low":18,"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},23.865,23.88,23.92,23.895,-0.03,-0.13,1273,25.57,23.75,24166.279264044337,6.3,203,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":12,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":12,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":18,"start_date":179,"end_date":5},24166,4905754.690601,-4.98,"2025-12-16",[181,184,192,202,211,222,231,239,248,257,267,276,287,295,304,311,319,326,333,340,349,358,368,374,383,392,400,408,414,419,427,435,445,452,461,468,473,477,484,492,501,507,514,520,525,529,536,542,548,556,563,570,575,581,587,592,598,603,608,615,621,625,630,635,639,643,650,655,660,664,668,675,679,684,691,694,698,702,707,713,718,720,724,728,734,738,742,744,749,753,757,759,764,769,773,776,781,785,789,793,798,802,804,808,811,815,817,822,824,827,833,838,842,845,851,857,860,863,866,872,877,881,884,887,890,895,899,902,907,912,916,919,925,930,935,941,943,946,949,953,955,958,961,966,968,970,974,976,979,982,988,995,1001,1004,1009,1014,1017,1021,1024,1027,1031,1036,1039,1042,1046,1050,1056,1059,1062,1067,1070,1072,1074,1078,1083,1086,1090,1094,1097,1099,1102,1105,1109,1112,1114,1116,1120,1124,1126,1128,1130,1132,1135,1139,1141,1143,1147,1151,1153,1155,1157,1159,1162],{"date":5,"open":19,"high":20,"low":18,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},20,23.8956,{"date":185,"open":186,"high":187,"low":19,"close":21,"change":72,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",23.89,23.95,0.29,7175.946,97,23.9059,{"date":193,"open":194,"high":195,"low":26,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",23.7839,23.91,23.825,0.01,0.04,9925.946,104,23.8547,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":145,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",23.9099,23.805,23.815,-0.08,5659.946,56,23.8357,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",23.82,23.8677,23.8192,23.835,0.035,0.15,3776.946,31,23.8528,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":46,"volume":228,"transactions":229,"vwap":230},"2026-09-30",23.86,23.785,23.8,-0.05,4094.946,39,23.8216,{"date":232,"open":233,"high":234,"low":235,"close":233,"change":197,"percent_change":198,"volume":236,"transactions":237,"vwap":238},"2026-09-29",23.85,23.87,23.81,5258.946,118,23.8416,{"date":240,"open":233,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":220,"vwap":247},"2026-09-28",23.8601,23.83,23.84,-0.11,-0.46,758.402291,23.8451,{"date":249,"open":250,"high":251,"low":20,"close":187,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",23.94,24.02,-0.0902,-0.38,56465.946,37,23.9219,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",24.13,24.03,24.0402,-0.1,-0.41,1241.01799,45,24.0768,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",24.21,24.1402,-0.2082,-0.86,413.946,24,24.1927,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",24.35,24.4,24.3393,24.3484,0.0234,0.1,2827.075,35,24.3619,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",24.325,0.045,0.19,35.946,18,24.3388,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",24.27,24.28,-0.07,-0.29,225.946,19,24.2741,{"date":305,"open":306,"high":278,"low":306,"close":278,"change":283,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",24.31,0.41,214.15149,21,24.3341,{"date":312,"open":298,"high":313,"low":314,"close":314,"change":315,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",24.3,24.25,0,315.946,17,24.2982,{"date":320,"open":314,"high":314,"low":314,"close":314,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",-0.045,-0.19,213.946,13,24.2437,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":302,"vwap":332},"2026-09-14",24.295,-0.015,-0.06,18.946,24.2868,{"date":334,"open":306,"high":335,"low":313,"close":306,"change":336,"percent_change":330,"volume":337,"transactions":338,"vwap":339},"2026-09-11",24.32,-0.0139,5852.946,63,24.3117,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",24.351,24.3239,-0.1511,-0.62,271.72599,66,24.3536,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":285,"vwap":357},"2026-09-09",24.5,24.37,24.475,-0.0801,-0.33,2633.444474,24.4586,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",24.59,24.6,24.5551,-0.0099,-0.04,671.92329,28,24.5939,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":207,"volume":372,"transactions":182,"vwap":373},"2026-09-04",24.565,-0.0201,58.946,24.5667,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":255,"vwap":382},"2026-09-03",24.57,24.65,24.5851,0.0745,0.3,28580.946,24.6463,{"date":384,"open":385,"high":360,"low":351,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",24.51,24.5106,0.0306,0.12,13239.946,52,24.5505,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":300,"volume":397,"transactions":398,"vwap":399},"2026-09-01",24.54,24.48,-0.0701,116.538087,16,24.5372,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":309,"vwap":407},"2026-08-31",24.56,24.5501,-0.0399,-0.16,207.946,24.5524,{"date":409,"open":377,"high":410,"low":360,"close":360,"change":364,"percent_change":405,"volume":411,"transactions":412,"vwap":413},"2026-08-28",24.6699,6854.946,82,24.64,{"date":415,"open":377,"high":377,"low":416,"close":416,"change":417,"percent_change":-6,"volume":418,"transactions":324,"vwap":377},"2026-08-27",24.63,-0.0001,1221.946,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":302,"vwap":426},"2026-08-26",24.625,24.6301,-0.1301,-0.53,392.743489,24.6252,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",24.7602,0.0902,0.37,203.946,62,24.754,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",24.66,24.68,24.67,0.05,0.2,789.946,29,24.6722,{"date":446,"open":413,"high":413,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":285,"vwap":451},"2026-08-21",24.62,-0.0355,-0.14,2265.946,24.6396,{"date":453,"open":439,"high":454,"low":455,"close":456,"change":457,"percent_change":38,"volume":458,"transactions":459,"vwap":460},"2026-08-20",24.69,24.655,24.6555,-0.0545,13383.946,44,24.6811,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":324,"vwap":467},"2026-08-19",24.71,0.085,0.35,138.946,24.7098,{"date":469,"open":470,"high":421,"low":470,"close":421,"change":471,"percent_change":283,"volume":472,"transactions":317,"vwap":470},"2026-08-18",24.61,0.025,436.946,{"date":474,"open":361,"high":361,"low":361,"close":361,"change":364,"percent_change":405,"volume":475,"transactions":293,"vwap":476},"2026-08-17",16.946,24.6221,{"date":478,"open":479,"high":479,"low":361,"close":413,"change":480,"percent_change":481,"volume":482,"transactions":302,"vwap":483},"2026-08-14",24.73,-0.106,-0.43,62796.946,24.7265,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":486},"2026-08-13",24.75,24.746,0.061,0.25,55029.946,14,{"date":493,"open":494,"high":495,"low":437,"close":496,"change":290,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",24.7,24.81,24.685,0.18,46264.946,306,24.7044,{"date":502,"open":437,"high":494,"low":413,"close":413,"change":503,"percent_change":197,"volume":504,"transactions":505,"vwap":506},"2026-08-11",0.0032,25275.946,32,24.6937,{"date":508,"open":439,"high":439,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":324,"vwap":513},"2026-08-10",24.6368,-0.0632,-0.26,188.946,24.6736,{"date":515,"open":494,"high":494,"low":494,"close":494,"change":198,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-07",0.16,11.946,11,24.7021,{"date":521,"open":437,"high":437,"low":437,"close":437,"change":299,"percent_change":522,"volume":523,"transactions":324,"vwap":524},"2026-08-06",-0.28,64.946,24.6795,{"date":526,"open":479,"high":479,"low":479,"close":479,"change":197,"percent_change":198,"volume":527,"transactions":220,"vwap":528},"2026-08-05",218.946,24.7514,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":517,"transactions":534,"vwap":535},"2026-08-04",24.72,0.095,0.39,10,24.7025,{"date":537,"open":421,"high":421,"low":421,"close":421,"change":538,"percent_change":539,"volume":540,"transactions":398,"vwap":541},"2026-08-03",0.0643,0.26,14.9525,24.613,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":38,"volume":546,"transactions":491,"vwap":547},"2026-07-31",24.5607,-0.0543,109.9525,24.5772,{"date":549,"open":447,"high":416,"low":361,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-30",24.615,0.0153,0.06,4489.9525,69,24.6243,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":355,"volume":560,"transactions":561,"vwap":562},"2026-07-29",24.5997,-0.0804,99.9525,12,24.6473,{"date":564,"open":437,"high":565,"low":437,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":398,"vwap":569},"2026-07-28",24.6801,-0.0499,-0.2,417.9525,24.6595,{"date":571,"open":479,"high":479,"low":479,"close":479,"change":440,"percent_change":441,"volume":572,"transactions":573,"vwap":574},"2026-07-27",8.9525,7,24.7222,{"date":576,"open":438,"high":438,"low":438,"close":438,"change":577,"percent_change":283,"volume":578,"transactions":579,"vwap":580},"2026-07-24",0.0235,10.9525,9,24.6648,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":101,"volume":585,"transactions":324,"vwap":586},"2026-07-23",24.6565,-0.0735,32.9925,24.6697,{"date":588,"open":479,"high":479,"low":479,"close":479,"change":589,"percent_change":405,"volume":590,"transactions":579,"vwap":591},"2026-07-22",-0.0401,83.9525,24.7409,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":566,"percent_change":567,"volume":595,"transactions":596,"vwap":597},"2026-07-21",24.7701,294,61,24.7897,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":227,"percent_change":567,"volume":573,"transactions":601,"vwap":602},"2026-07-20",24.82,6,24.855,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":471,"percent_change":283,"volume":601,"transactions":606,"vwap":607},"2026-07-17",24.87,4,24.8883,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":262,"volume":613,"transactions":518,"vwap":614},"2026-07-16",24.86,24.845,-0.0249,452,24.8603,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":499,"transactions":573,"vwap":620},"2026-07-15",24.8699,0.0599,0.24,24.8635,{"date":622,"open":495,"high":495,"low":495,"close":495,"change":198,"percent_change":516,"volume":561,"transactions":623,"vwap":624},"2026-07-14",5,24.8083,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":299,"percent_change":522,"volume":628,"transactions":366,"vwap":629},"2026-07-13",24.77,406,24.8064,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":330,"volume":634,"transactions":9,"vwap":632},"2026-07-10",24.84,-0.016,100,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":283,"volume":634,"transactions":9,"vwap":637},"2026-07-09",24.856,0.026,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":321,"percent_change":642,"volume":634,"transactions":9,"vwap":641},"2026-07-08",24.83,-0.18,{"date":644,"open":645,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":174,"transactions":9,"vwap":647},"2026-07-07",24.89,25,24.875,-0.09,-0.36,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":388,"volume":654,"transactions":9,"vwap":652},"2026-07-06",24.965,0.03,200,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":634,"transactions":9,"vwap":657},"2026-07-02",24.935,0.02,0.08,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":321,"percent_change":642,"volume":634,"transactions":9,"vwap":663},"2026-07-01",24.91,24.915,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":262,"percent_change":667,"volume":634,"transactions":9,"vwap":666},"2026-06-30",24.96,-0.4,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":653,"percent_change":388,"volume":674,"transactions":9,"vwap":673},"2026-06-29",25.07,25.08,25.02,25.059999,4600,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":552,"volume":634,"transactions":9,"vwap":677},"2026-06-26",25.030001,0.015,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":315,"transactions":9,"vwap":681},"2026-06-25",25.014999,-0.085,-0.34,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":532,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-24",25.09,25.1,24.97,0.38,14900,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":678,"percent_change":552,"volume":634,"transactions":9,"vwap":693},"2026-06-23",25.0049992,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":38,"volume":654,"transactions":9,"vwap":696},"2026-06-22",24.99,-0.055,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":539,"volume":315,"transactions":9,"vwap":700},"2026-06-18",25.045,0.066,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":253,"volume":654,"transactions":9,"vwap":705},"2026-06-17",25.040001,24.979,-0.096,{"date":708,"open":673,"high":709,"low":673,"close":710,"change":711,"percent_change":516,"volume":712,"transactions":9,"vwap":710},"2026-06-16",25.094999,25.075001,0.039,1100,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":634,"transactions":9,"vwap":715},"2026-06-15",25.035999,0.036,0.14,{"date":719,"open":646,"high":646,"low":646,"close":646,"change":329,"percent_change":330,"volume":315,"transactions":9,"vwap":646},"2026-06-12",{"date":721,"open":681,"high":681,"low":681,"close":681,"change":722,"percent_change":723,"volume":315,"transactions":9,"vwap":681},"2026-06-11",0.13,0.52,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":145,"percent_change":207,"volume":174,"transactions":9,"vwap":727},"2026-06-10",24.93,24.885,{"date":729,"open":730,"high":662,"low":730,"close":731,"change":732,"percent_change":497,"volume":733,"transactions":9,"vwap":731},"2026-06-09",24.9,24.905,0.044,700,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":207,"volume":634,"transactions":9,"vwap":736},"2026-06-08",24.861,-0.019,{"date":739,"open":730,"high":730,"low":740,"close":740,"change":682,"percent_change":683,"volume":741,"transactions":9,"vwap":740},"2026-06-05",24.88,1300,{"date":743,"open":652,"high":652,"low":652,"close":652,"change":471,"percent_change":283,"volume":634,"transactions":9,"vwap":652},"2026-06-04",{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":449,"volume":748,"transactions":9,"vwap":746},"2026-06-03",24.94,-0.035,400,{"date":750,"open":666,"high":751,"low":666,"close":751,"change":752,"percent_change":653,"volume":634,"transactions":9,"vwap":751},"2026-06-02",24.975,0.008,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":22,"volume":634,"transactions":9,"vwap":755},"2026-06-01",24.967,-0.008,{"date":758,"open":751,"high":751,"low":751,"close":751,"change":315,"percent_change":315,"volume":634,"transactions":9,"vwap":751},"2026-05-29",{"date":760,"open":751,"high":751,"low":751,"close":751,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":751},"2026-05-28",0.058,0.23,3000,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":634,"transactions":9,"vwap":766},"2026-05-27",24.917,0.022,0.09,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":658,"volume":315,"transactions":9,"vwap":771},"2026-05-26",24.895,0.004,{"date":774,"open":740,"high":775,"low":740,"close":775,"change":711,"percent_change":516,"volume":748,"transactions":9,"vwap":775},"2026-05-22",24.891,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":283,"volume":634,"transactions":9,"vwap":779},"2026-05-21",24.79,24.852,0.024,{"date":782,"open":479,"high":783,"low":479,"close":783,"change":388,"percent_change":784,"volume":654,"transactions":9,"vwap":783},"2026-05-20",24.828,0.49,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":150,"volume":315,"transactions":9,"vwap":787},"2026-05-19",24.708,-0.087,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":364,"volume":634,"transactions":9,"vwap":791},"2026-05-18",24.795,-0.01,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":449,"percent_change":797,"volume":174,"transactions":9,"vwap":796},"2026-05-15",24.8,24.805,-0.56,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":658,"volume":634,"transactions":9,"vwap":800},"2026-05-14",24.945,0.005,{"date":803,"open":746,"high":746,"low":746,"close":746,"change":329,"percent_change":330,"volume":634,"transactions":9,"vwap":746},"2026-05-13",{"date":805,"open":726,"high":806,"low":726,"close":806,"change":299,"percent_change":522,"volume":807,"transactions":9,"vwap":806},"2026-05-12",24.955,300,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":747,"percent_change":449,"volume":634,"transactions":9,"vwap":810},"2026-05-11",25.025,{"date":812,"open":673,"high":673,"low":673,"close":673,"change":813,"percent_change":814,"volume":748,"transactions":9,"vwap":673},"2026-05-08",0.055,0.22,{"date":816,"open":646,"high":693,"low":646,"close":693,"change":682,"percent_change":683,"volume":634,"transactions":9,"vwap":693},"2026-05-07",{"date":818,"open":671,"high":686,"low":673,"close":686,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":686},"2026-05-06",0.115,0.46,2100,{"date":823,"open":751,"high":751,"low":751,"close":751,"change":198,"percent_change":516,"volume":634,"transactions":9,"vwap":751},"2026-05-05",{"date":825,"open":657,"high":657,"low":657,"close":657,"change":682,"percent_change":683,"volume":826,"transactions":9,"vwap":657},"2026-05-04",500,{"date":828,"open":829,"high":830,"low":829,"close":672,"change":831,"percent_change":814,"volume":832,"transactions":9,"vwap":672},"2026-05-01",25.01,25.11,0.054,5400,{"date":834,"open":688,"high":677,"low":666,"close":835,"change":836,"percent_change":388,"volume":837,"transactions":9,"vwap":835},"2026-04-30",24.966,0.031,11700,{"date":839,"open":840,"high":840,"low":657,"close":657,"change":642,"percent_change":841,"volume":748,"transactions":9,"vwap":657},"2026-04-29",24.949,-0.72,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":747,"percent_change":449,"volume":315,"transactions":9,"vwap":844},"2026-04-28",25.115,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":227,"percent_change":567,"volume":850,"transactions":9,"vwap":849},"2026-04-27",25.16,25.19,25.15,1200,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":813,"percent_change":814,"volume":856,"transactions":9,"vwap":855},"2026-04-24",25.14,25.22,25.2,2600,{"date":858,"open":848,"high":848,"low":859,"close":859,"change":321,"percent_change":642,"volume":654,"transactions":9,"vwap":859},"2026-04-23",25.145,{"date":861,"open":862,"high":862,"low":848,"close":848,"change":653,"percent_change":388,"volume":712,"transactions":9,"vwap":848},"2026-04-22",25.205,{"date":864,"open":855,"high":855,"low":847,"close":847,"change":648,"percent_change":649,"volume":865,"transactions":9,"vwap":847},"2026-04-21",2200,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":658,"volume":871,"transactions":9,"vwap":869},"2026-04-20",25.24,25.25,0.006,900,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":431,"volume":821,"transactions":9,"vwap":875},"2026-04-17",25.27,25.244,0.094,{"date":878,"open":879,"high":879,"low":849,"close":849,"change":321,"percent_change":642,"volume":880,"transactions":9,"vwap":849},"2026-04-16",25.18,800,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":145,"percent_change":207,"volume":634,"transactions":9,"vwap":883},"2026-04-15",25.195,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":552,"percent_change":619,"volume":634,"transactions":9,"vwap":886},"2026-04-14",25.215,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":813,"percent_change":814,"volume":634,"transactions":9,"vwap":889},"2026-04-13",25.155,{"date":891,"open":830,"high":892,"low":687,"close":687,"change":893,"percent_change":262,"volume":894,"transactions":9,"vwap":687},"2026-04-10",25.12,-0.025,2400,{"date":896,"open":830,"high":897,"low":830,"close":898,"change":678,"percent_change":552,"volume":741,"transactions":9,"vwap":898},"2026-04-09",25.165,25.125,{"date":900,"open":830,"high":830,"low":830,"close":830,"change":901,"percent_change":380,"volume":634,"transactions":9,"vwap":830},"2026-04-08",0.075,{"date":903,"open":829,"high":904,"low":746,"close":904,"change":905,"percent_change":22,"volume":906,"transactions":9,"vwap":904},"2026-04-07",25.035,-0.007,3300,{"date":908,"open":704,"high":909,"low":704,"close":910,"change":911,"percent_change":197,"volume":826,"transactions":9,"vwap":910},"2026-04-06",25.049999,25.042,0.002,{"date":913,"open":666,"high":704,"low":666,"close":704,"change":914,"percent_change":915,"volume":634,"transactions":9,"vwap":704},"2026-04-02",0.081,0.32,{"date":917,"open":666,"high":666,"low":918,"close":918,"change":792,"percent_change":364,"volume":826,"transactions":9,"vwap":918},"2026-04-01",24.959,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":820,"volume":924,"transactions":9,"vwap":922},"2026-03-31",24.92,24.969,0.114,12200,{"date":926,"open":605,"high":605,"low":602,"close":602,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":602},"2026-03-30",0.141,0.57,1660700,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":634,"transactions":9,"vwap":932},"2026-03-27",24.714,-0.066,-0.27,{"date":936,"open":937,"high":730,"low":938,"close":938,"change":939,"percent_change":245,"volume":940,"transactions":9,"vwap":938},"2026-03-26",24.85,24.78,-0.115,1651800,{"date":942,"open":771,"high":771,"low":771,"close":771,"change":901,"percent_change":380,"volume":634,"transactions":9,"vwap":771},"2026-03-25",{"date":944,"open":600,"high":600,"low":600,"close":600,"change":945,"percent_change":126,"volume":634,"transactions":9,"vwap":600},"2026-03-24",-0.146,{"date":947,"open":835,"high":835,"low":835,"close":835,"change":948,"percent_change":307,"volume":634,"transactions":9,"vwap":835},"2026-03-23",0.103,{"date":950,"open":937,"high":645,"low":778,"close":951,"change":952,"percent_change":81,"volume":821,"transactions":9,"vwap":951},"2026-03-20",24.863,-0.197,{"date":954,"open":673,"high":673,"low":673,"close":673,"change":315,"percent_change":315,"volume":634,"transactions":9,"vwap":673},"2026-03-19",{"date":956,"open":670,"high":957,"low":673,"close":673,"change":207,"percent_change":116,"volume":807,"transactions":9,"vwap":673},"2026-03-18",25.077999,{"date":959,"open":960,"high":960,"low":853,"close":853,"change":488,"percent_change":619,"volume":634,"transactions":9,"vwap":853},"2026-03-17",25.158,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":634,"transactions":9,"vwap":963},"2026-03-16",25.079,0.104,0.42,{"date":967,"open":751,"high":751,"low":751,"close":751,"change":697,"percent_change":38,"volume":634,"transactions":9,"vwap":751},"2026-03-13",{"date":969,"open":677,"high":677,"low":677,"close":677,"change":262,"percent_change":667,"volume":634,"transactions":9,"vwap":677},"2026-03-12",{"date":971,"open":972,"high":972,"low":972,"close":972,"change":244,"percent_change":973,"volume":634,"transactions":9,"vwap":972},"2026-03-11",25.13,-0.44,{"date":975,"open":868,"high":868,"low":868,"close":868,"change":648,"percent_change":649,"volume":634,"transactions":9,"vwap":868},"2026-03-10",{"date":977,"open":978,"high":978,"low":978,"close":978,"change":659,"percent_change":915,"volume":634,"transactions":9,"vwap":978},"2026-03-09",25.33,{"date":980,"open":981,"high":869,"low":981,"close":869,"change":364,"percent_change":405,"volume":807,"transactions":9,"vwap":869},"2026-03-06",25.212,{"date":983,"open":984,"high":985,"low":855,"close":985,"change":986,"percent_change":300,"volume":987,"transactions":9,"vwap":985},"2026-03-05",25.283,25.29,-0.074,1600,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":993,"percent_change":145,"volume":994,"transactions":9,"vwap":992},"2026-03-04",25.38,25.4,25.364,-0.006,8000,{"date":996,"open":997,"high":998,"low":854,"close":998,"change":567,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-03-03",25.31,25.37,-0.78,2700,{"date":1002,"open":1003,"high":25,"low":1003,"close":25,"change":440,"percent_change":441,"volume":850,"transactions":9,"vwap":25},"2026-03-02",25.42,{"date":1005,"open":1006,"high":1007,"low":991,"close":1008,"change":813,"percent_change":814,"volume":856,"transactions":9,"vwap":1008},"2026-02-27",25.46,25.55,25.52,{"date":1010,"open":1011,"high":1011,"low":1003,"close":1012,"change":653,"percent_change":388,"volume":1013,"transactions":9,"vwap":1012},"2026-02-26",25.47,25.465,3600,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":329,"percent_change":330,"volume":634,"transactions":9,"vwap":1016},"2026-02-25",25.435,{"date":1018,"open":1011,"high":1011,"low":1019,"close":1019,"change":227,"percent_change":567,"volume":1020,"transactions":9,"vwap":1019},"2026-02-24",25.45,1500,{"date":1022,"open":1008,"high":1008,"low":1023,"close":1023,"change":440,"percent_change":441,"volume":654,"transactions":9,"vwap":1023},"2026-02-23",25.5,{"date":1025,"open":1006,"high":1006,"low":1026,"close":1019,"change":658,"percent_change":659,"volume":850,"transactions":9,"vwap":1019},"2026-02-20",25.414,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":801,"percent_change":658,"volume":880,"transactions":9,"vwap":1030},"2026-02-19",25.449,25.43,{"date":1032,"open":1033,"high":1019,"low":1034,"close":1034,"change":321,"percent_change":642,"volume":1035,"transactions":9,"vwap":1034},"2026-02-18",25.44,25.425,1800,{"date":1037,"open":1038,"high":1038,"low":1006,"close":1011,"change":653,"percent_change":388,"volume":826,"transactions":9,"vwap":1011},"2026-02-17",25.49,{"date":1040,"open":1033,"high":1033,"low":1033,"close":1033,"change":72,"percent_change":1041,"volume":315,"transactions":9,"vwap":1033},"2026-02-13",0.28,{"date":1043,"open":997,"high":998,"low":997,"close":998,"change":1044,"percent_change":441,"volume":1045,"transactions":9,"vwap":998},"2026-02-12",0.051,14100,{"date":1047,"open":985,"high":978,"low":985,"close":1048,"change":801,"percent_change":658,"volume":1049,"transactions":9,"vwap":1048},"2026-02-11",25.319,2800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":762,"volume":906,"transactions":9,"vwap":1054},"2026-02-10",25.35,25.36,25.314,0.059,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":678,"percent_change":552,"volume":315,"transactions":9,"vwap":1058},"2026-02-09",25.255,{"date":1060,"open":868,"high":1061,"low":868,"close":868,"change":678,"percent_change":552,"volume":1000,"transactions":9,"vwap":868},"2026-02-06",25.26,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":464,"percent_change":1066,"volume":807,"transactions":9,"vwap":1065},"2026-02-05",25.23,25.225,0.34,{"date":1068,"open":853,"high":853,"low":853,"close":853,"change":1069,"percent_change":145,"volume":634,"transactions":9,"vwap":853},"2026-02-04",-0.005,{"date":1071,"open":849,"high":849,"low":898,"close":859,"change":315,"percent_change":315,"volume":654,"transactions":9,"vwap":859},"2026-02-03",{"date":1073,"open":849,"high":847,"low":859,"close":859,"change":22,"percent_change":121,"volume":174,"transactions":9,"vwap":859},"2026-02-02",{"date":1075,"open":854,"high":874,"low":1076,"close":1077,"change":792,"percent_change":364,"volume":1013,"transactions":9,"vwap":1077},"2026-01-30",25.17,25.175,{"date":1079,"open":847,"high":1080,"low":849,"close":1081,"change":197,"percent_change":198,"volume":1082,"transactions":9,"vwap":1081},"2026-01-29",25.21,25.185,3100,{"date":1084,"open":847,"high":879,"low":847,"close":1077,"change":870,"percent_change":658,"volume":1085,"transactions":9,"vwap":1077},"2026-01-28",62200,{"date":1087,"open":848,"high":1061,"low":1088,"close":1088,"change":1089,"percent_change":667,"volume":856,"transactions":9,"vwap":1088},"2026-01-27",25.169,-0.101,{"date":1091,"open":985,"high":1092,"low":874,"close":874,"change":217,"percent_change":717,"volume":1093,"transactions":9,"vwap":874},"2026-01-26",25.34,1900,{"date":1095,"open":1064,"high":1096,"low":1080,"close":1096,"change":217,"percent_change":717,"volume":174,"transactions":9,"vwap":1096},"2026-01-23",25.235,{"date":1098,"open":848,"high":855,"low":848,"close":855,"change":315,"percent_change":315,"volume":634,"transactions":9,"vwap":855},"2026-01-22",{"date":1100,"open":855,"high":855,"low":855,"close":855,"change":1101,"percent_change":539,"volume":634,"transactions":9,"vwap":855},"2026-01-21",0.065,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":207,"percent_change":116,"volume":315,"transactions":9,"vwap":1104},"2026-01-20",25.135,{"date":1106,"open":1107,"high":1108,"low":886,"close":886,"change":22,"percent_change":121,"volume":174,"transactions":9,"vwap":886},"2026-01-16",25.275,25.28,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":22,"percent_change":121,"volume":634,"transactions":9,"vwap":1111},"2026-01-15",25.245,{"date":1113,"open":1107,"high":1107,"low":1107,"close":1107,"change":440,"percent_change":441,"volume":634,"transactions":9,"vwap":1107},"2026-01-14",{"date":1115,"open":1065,"high":1065,"low":1065,"close":1065,"change":658,"percent_change":659,"volume":315,"transactions":9,"vwap":1065},"2026-01-13",{"date":1117,"open":854,"high":874,"low":862,"close":862,"change":1118,"percent_change":207,"volume":1119,"transactions":9,"vwap":862},"2026-01-12",-0.021,600,{"date":1121,"open":1065,"high":1122,"low":854,"close":1122,"change":1123,"percent_change":814,"volume":654,"transactions":9,"vwap":1122},"2026-01-09",25.226,0.056,{"date":1125,"open":1076,"high":1076,"low":1076,"close":1076,"change":321,"percent_change":642,"volume":634,"transactions":9,"vwap":1076},"2026-01-08",{"date":1127,"open":886,"high":886,"low":886,"close":886,"change":658,"percent_change":659,"volume":315,"transactions":9,"vwap":886},"2026-01-07",{"date":1129,"open":883,"high":883,"low":883,"close":883,"change":315,"percent_change":315,"volume":634,"transactions":9,"vwap":883},"2026-01-06",{"date":1131,"open":854,"high":854,"low":883,"close":883,"change":290,"percent_change":497,"volume":634,"transactions":9,"vwap":883},"2026-01-05",{"date":1133,"open":849,"high":849,"low":849,"close":849,"change":1134,"percent_change":364,"volume":634,"transactions":9,"vwap":849},"2026-01-02",-0.009,{"date":1136,"open":1080,"high":1080,"low":1137,"close":1137,"change":1138,"percent_change":405,"volume":1020,"transactions":9,"vwap":1137},"2025-12-31",25.159,-0.041,{"date":1140,"open":855,"high":855,"low":855,"close":855,"change":330,"percent_change":157,"volume":634,"transactions":9,"vwap":855},"2025-12-30",{"date":1142,"open":1061,"high":1061,"low":1061,"close":1061,"change":678,"percent_change":552,"volume":315,"transactions":9,"vwap":1061},"2025-12-29",{"date":1144,"open":1145,"high":1145,"low":854,"close":1111,"change":1146,"percent_change":768,"volume":654,"transactions":9,"vwap":1111},"2025-12-26",25.246,0.023,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":489,"volume":748,"transactions":9,"vwap":1149},"2025-12-24",25.222,0.062,{"date":1152,"open":847,"high":847,"low":847,"close":847,"change":315,"percent_change":315,"volume":315,"transactions":9,"vwap":847},"2025-12-23",{"date":1154,"open":1076,"high":879,"low":847,"close":847,"change":658,"percent_change":659,"volume":826,"transactions":9,"vwap":847},"2025-12-22",{"date":1156,"open":849,"high":849,"low":853,"close":853,"change":329,"percent_change":330,"volume":807,"transactions":9,"vwap":853},"2025-12-19",{"date":1158,"open":879,"high":879,"low":849,"close":889,"change":290,"percent_change":497,"volume":1119,"transactions":9,"vwap":889},"2025-12-18",{"date":1160,"open":830,"high":830,"low":830,"close":830,"change":1069,"percent_change":145,"volume":1161,"transactions":9,"vwap":830},"2025-12-17",900000,{"date":179,"open":830,"high":1163,"low":1164,"close":844,"change":801,"percent_change":658,"volume":1165,"transactions":9,"vwap":844},25.128,25.099001,99600]