[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TFFI":3,"homepage-market-summary":23,"stock-historical-TFFI":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TFFI","2026-10-08",{"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},"Chesapeake Trend-Following Fixed Income ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},21.61,21.56,0.05,0.23,173,25,19,17847.34467798742,43.5,159,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,35,42,49,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"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","2026-10-07",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":31,"is_up":32,"sparkline":54,"date":34},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":34},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":34},"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":32,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":32,"sparkline":90,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",-1.79,197.78,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.89,54.23,{"name":103,"etf":104,"change":105,"price":106,"is_up":32},"Healthcare","XLV",-0.39,168.16,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",2.97,65.24,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":32},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":32},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":32},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":32},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":22,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":18,"period_low":19,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},17847,2837727.8038,-13.56,"2026-02-09",[177,180,188,197,205,215,225,235,245,255,264,274,283,293,303,313,321,329,337,345,356,366,376,384,394,404,414,424,434,443,453,463,471,482,489,498,506,515,521,528,538,548,555,563,573,581,590,599,608,617,625,634,643,651,657,662,670,680,688,695,704,712,720,727,732,740,745,751,757,763,769,775,782,789,794,801,807,812,817,823,829,833,836,840,844,849,852,856,859,861,863,868,871,876,880,885,890,894,898,901,906,912,914,917,920,923,926,929,935,938,942,946,949,952,956,960,965,967,971,974,976,980,985,989,992,996,999,1003,1007,1010,1012,1014,1017,1021,1024,1027,1029,1032,1035,1038,1041,1044,1046,1048,1050,1054,1058,1061,1063,1066,1070,1075,1077,1079,1083,1086,1088,1090,1095],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},21,21.6047,{"date":34,"open":181,"high":181,"low":182,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},21.62,21.5367,0.0021,0.01,2056.4733,45,21.5916,{"date":189,"open":14,"high":190,"low":191,"close":192,"change":193,"percent_change":140,"volume":194,"transactions":195,"vwap":196},"2026-10-06",21.57,21.4901,21.5579,-0.0421,12992.2463,60,21.541,{"date":198,"open":14,"high":199,"low":14,"close":200,"change":201,"percent_change":-6,"volume":202,"transactions":203,"vwap":204},"2026-10-05",21.67,21.6,-0.001,4213.8963,53,21.6361,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":15,"volume":212,"transactions":213,"vwap":214},"2026-10-02",21.51,21.95,21.47,21.601,0.011,6769.4733,91,21.5595,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",21.83,20.775,21.59,-0.2204,-1.01,27364.8153,110,21.7269,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",21.75,21.92,21.8104,-0.0556,-0.25,30907.4733,128,21.798,{"date":236,"open":237,"high":208,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",21.9,21.54,21.866,-0.0389,-0.18,14485.4733,89,21.8739,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",21.98,21.87,21.9049,0.133,0.61,818.4733,48,21.9034,{"date":256,"open":228,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",21.93,21.7719,-0.0738,-0.34,4162.4733,77,21.8781,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",21.71,22.22,21.8457,0.0059,0.03,12537.4733,118,21.8873,{"date":275,"open":276,"high":248,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",21.53,21.8398,0.4649,2.17,10675.5285,80,21.6836,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":253,"vwap":292},"2026-09-22",21.37,21.45,21.35,21.3749,-0.0505,-0.24,2184.6649,21.3993,{"date":294,"open":14,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",21.63,21.33,21.4254,-0.1366,-0.63,11271.5009,86,21.4348,{"date":304,"open":305,"high":247,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",21.5,21.46,21.562,0.192,0.9,4519.5009,64,21.5405,{"date":314,"open":315,"high":315,"low":296,"close":285,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",21.41,-0.1332,-0.62,15592.0926,105,21.368,{"date":322,"open":323,"high":324,"low":287,"close":324,"change":325,"percent_change":31,"volume":326,"transactions":327,"vwap":328},"2026-09-16",21.49,21.5032,-0.0474,1684.6256,49,21.4514,{"date":330,"open":207,"high":219,"low":323,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",21.5506,0.0631,0.29,10270.9074,47,21.5503,{"date":338,"open":238,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":335,"vwap":344},"2026-09-14",21.64,21.4875,0.1158,0.54,4558,21.5687,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",21.34,21.42,21.28,21.3717,-0.1763,-0.82,5588.03,51,21.3353,{"date":357,"open":358,"high":190,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",21.13,21.1,21.548,0.6059,2.89,15580,94,21.3622,{"date":367,"open":368,"high":358,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",20.83,20.78,20.9421,0.1723,0.83,13545,93,20.903,{"date":377,"open":378,"high":369,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":311,"vwap":383},"2026-09-08",20.67,20.7698,0.1102,0.53,17921,20.7399,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",20.64,20.6596,20.62,-0.0485,-0.23,2813,28,20.636,{"date":395,"open":378,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",20.72,20.65,20.7081,-0.2317,-1.11,10742,41,20.6783,{"date":405,"open":406,"high":407,"low":396,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",20.73,21.07,20.9398,0.1448,0.7,6672,50,20.7846,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",20.63,20.795,20.6,0.215,1.04,11594,65,20.6496,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",20.57,20.58,20.47,0.04,0.19,155933,216,20.5279,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":311,"vwap":442},"2026-08-28",20.46,20.54,20.39,0.16,0.79,6144,20.4453,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",20.304,20.38,20.25,0.09,0.44,14738,103,20.3226,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":135,"volume":460,"transactions":461,"vwap":462},"2026-08-26",20.235,20.3,20.21,20.29,0.14,8935,67,20.2741,{"date":464,"open":447,"high":447,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",20.15,-0.165,-0.81,1862,31,20.2049,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",20.34,20.37,20.31,20.315,-0.065,-0.32,4564,39,20.344,{"date":483,"open":484,"high":446,"low":484,"close":446,"change":485,"percent_change":486,"volume":487,"transactions":392,"vwap":488},"2026-08-21",20.275,0.085,0.42,6558,20.3429,{"date":490,"open":475,"high":491,"low":458,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",20.32,20.295,0.0257,0.13,22544,29,20.3004,{"date":499,"open":500,"high":475,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":412,"vwap":505},"2026-08-19",20.23,20.2693,-0.0157,-0.08,5281.682,20.266,{"date":507,"open":508,"high":456,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",20.26,20.285,0.005,0.02,4229,46,20.2678,{"date":516,"open":457,"high":517,"low":457,"close":517,"change":485,"percent_change":486,"volume":518,"transactions":519,"vwap":520},"2026-08-17",20.28,1877,58,20.2404,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":381,"volume":526,"transactions":327,"vwap":527},"2026-08-14",20.04,20.195,0.1058,2154,20.135,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",20.07,20.0892,20.0281,-0.1309,-0.65,6756,33,20.0604,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",20.19,20.2201,20.175,-0.0049,-0.02,5953,42,20.2066,{"date":549,"open":508,"high":508,"low":550,"close":551,"change":552,"percent_change":152,"volume":553,"transactions":19,"vwap":554},"2026-08-11",20.2,20.225,-0.085,1811,20.2368,{"date":556,"open":557,"high":475,"low":540,"close":475,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",20.24,0.2203,1.1,2151,32,20.2307,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":496,"vwap":572},"2026-08-07",20.1,20.11,20.01,20.0897,-0.0553,-0.27,5252,20.1037,{"date":574,"open":575,"high":465,"low":576,"close":577,"change":448,"percent_change":578,"volume":579,"transactions":392,"vwap":580},"2026-08-06",20.06,20.0401,20.145,0.45,4977,20.1084,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":544,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",20.0239,20.0787,20.055,-0.1,1770,40,20.0607,{"date":591,"open":592,"high":566,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":335,"vwap":598},"2026-08-04",20.09,20.03,20.075,-0.107,-0.53,4432,20.0646,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":195,"vwap":607},"2026-08-03",20.22,20.1075,20.182,-0.0979,-0.48,11616,20.1276,{"date":609,"open":557,"high":610,"low":551,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",20.71,20.2799,0.1719,0.85,27321,139,20.2656,{"date":618,"open":585,"high":619,"low":620,"close":621,"change":622,"percent_change":429,"volume":623,"transactions":461,"vwap":624},"2026-07-30",20.1399,19.37,20.108,0.008,14026,20.038,{"date":626,"open":627,"high":628,"low":629,"close":565,"change":630,"percent_change":66,"volume":631,"transactions":632,"vwap":633},"2026-07-29",20.12,20.18,20.08,0.015,2375,38,20.1451,{"date":635,"open":592,"high":636,"low":530,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",20.1257,20.085,-0.095,-0.47,1764,24,20.0875,{"date":644,"open":601,"high":645,"low":646,"close":628,"change":647,"percent_change":570,"volume":648,"transactions":649,"vwap":650},"2026-07-27",20.2469,20.17,-0.055,2397,37,20.2177,{"date":652,"open":653,"high":653,"low":567,"close":455,"change":586,"percent_change":654,"volume":655,"transactions":546,"vwap":656},"2026-07-24",20.35,-0.49,2771,20.2418,{"date":658,"open":575,"high":446,"low":575,"close":659,"change":485,"percent_change":486,"volume":660,"transactions":649,"vwap":661},"2026-07-23",20.335,3184,20.3075,{"date":663,"open":517,"high":517,"low":664,"close":447,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",20.245,0.045,0.22,925,17,20.2648,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":402,"vwap":679},"2026-07-21",19.63,20.238,19.5,20.205,0.1,0.5,4253,20.1148,{"date":681,"open":637,"high":682,"low":530,"close":683,"change":270,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",20.13,20.105,0.15,2882,30,20.1053,{"date":689,"open":690,"high":594,"low":691,"close":594,"change":692,"percent_change":430,"volume":693,"transactions":496,"vwap":694},"2026-07-17",20,19.97,0.0375,3334,20.003,{"date":696,"open":697,"high":697,"low":593,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",20.065,20.0375,0.0425,0.21,2402,57,20.039,{"date":705,"open":593,"high":593,"low":706,"close":707,"change":167,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",19.98,19.995,-0.15,5119,13,20.0117,{"date":713,"open":593,"high":714,"low":715,"close":716,"change":647,"percent_change":570,"volume":717,"transactions":718,"vwap":719},"2026-07-14",20.05,19.9842,20.025,3154,23,20.035,{"date":721,"open":575,"high":629,"low":575,"close":629,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",0.11,0.55,890,14,20.0637,{"date":728,"open":706,"high":729,"low":730,"close":691,"change":544,"percent_change":586,"volume":731,"transactions":9,"vwap":691},"2026-07-10",19.99,19.94,4000,{"date":733,"open":734,"high":735,"low":736,"close":729,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":729},"2026-07-09",20.02,20.040001,19.96,-0.04,-0.2,15900,{"date":741,"open":742,"high":735,"low":729,"close":742,"change":439,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-08",20.030001,0.81,4900,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":448,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-07",19.82,19.87,0.46,1700,{"date":752,"open":753,"high":747,"low":753,"close":754,"change":66,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-06",19.74,19.78,0.36,12700,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":544,"percent_change":586,"volume":762,"transactions":9,"vwap":761},"2026-07-02",19.75,20.049999,19.71,3400,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":270,"percent_change":684,"volume":768,"transactions":9,"vwap":767},"2026-07-01",19.7,20.97,19.73,19100,{"date":770,"open":771,"high":761,"low":771,"close":765,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":765},"2026-06-30",19.69,0.08,0.41,15800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":66,"percent_change":755,"volume":781,"transactions":9,"vwap":780},"2026-06-29",19.58,19.88,19.57,19.62,1900,{"date":783,"open":777,"high":784,"low":785,"close":786,"change":787,"percent_change":47,"volume":788,"transactions":9,"vwap":786},"2026-06-26",19.67,19.54,19.55,-0.13,24000,{"date":790,"open":780,"high":736,"low":791,"close":792,"change":270,"percent_change":684,"volume":793,"transactions":9,"vwap":792},"2026-06-25",19.6,19.68,38800,{"date":795,"open":784,"high":796,"low":672,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-24",20.059999,19.65,-0.17,-0.86,2100,{"date":802,"open":803,"high":804,"low":797,"close":747,"change":798,"percent_change":805,"volume":806,"transactions":9,"vwap":747},"2026-06-23",19.84,20.36,-0.85,8100,{"date":808,"open":747,"high":729,"low":747,"close":729,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":729},"2026-06-22",0.06,0.3,4200,{"date":813,"open":814,"high":473,"low":803,"close":815,"change":270,"percent_change":684,"volume":816,"transactions":9,"vwap":815},"2026-06-18",19.89,19.93,8200,{"date":818,"open":747,"high":819,"low":820,"close":821,"change":448,"percent_change":578,"volume":822,"transactions":9,"vwap":821},"2026-06-17",20.27,19.81,19.9,2800,{"date":824,"open":825,"high":814,"low":826,"close":820,"change":827,"percent_change":231,"volume":828,"transactions":9,"vwap":820},"2026-06-16",19.85,19.77,-0.05,14600,{"date":830,"open":747,"high":517,"low":747,"close":831,"change":184,"percent_change":15,"volume":832,"transactions":9,"vwap":831},"2026-06-15",19.86,5100,{"date":834,"open":730,"high":730,"low":747,"close":825,"change":544,"percent_change":586,"volume":835,"transactions":9,"vwap":825},"2026-06-12",1500,{"date":837,"open":815,"high":815,"low":748,"close":748,"change":241,"percent_change":838,"volume":839,"transactions":9,"vwap":748},"2026-06-11",-0.9,1300,{"date":841,"open":734,"high":842,"low":691,"close":760,"change":184,"percent_change":15,"volume":843,"transactions":9,"vwap":760},"2026-06-10",20.5,5800,{"date":845,"open":565,"high":846,"low":735,"close":735,"change":586,"percent_change":847,"volume":848,"transactions":9,"vwap":735},"2026-06-09",20.53,-0.5,5900,{"date":850,"open":566,"high":851,"low":566,"close":851,"change":511,"percent_change":676,"volume":170,"transactions":9,"vwap":851},"2026-06-08",20.14,{"date":853,"open":627,"high":854,"low":742,"close":627,"change":809,"percent_change":810,"volume":855,"transactions":9,"vwap":627},"2026-06-05",20.61,1400,{"date":857,"open":742,"high":842,"low":742,"close":796,"change":737,"percent_change":738,"volume":858,"transactions":9,"vwap":796},"2026-06-04",12200,{"date":860,"open":565,"high":416,"low":592,"close":565,"change":448,"percent_change":578,"volume":855,"transactions":9,"vwap":565},"2026-06-03",{"date":862,"open":691,"high":491,"low":691,"close":567,"change":511,"percent_change":676,"volume":744,"transactions":9,"vwap":567},"2026-06-02",{"date":864,"open":742,"high":796,"low":865,"close":729,"change":684,"percent_change":866,"volume":867,"transactions":9,"vwap":729},"2026-06-01",19.51,0.76,14000,{"date":869,"open":778,"high":778,"low":820,"close":803,"change":544,"percent_change":586,"volume":870,"transactions":9,"vwap":803},"2026-05-29",31100,{"date":872,"open":821,"high":438,"low":831,"close":831,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":831},"2026-05-28",-0.07,-0.35,1100,{"date":877,"open":878,"high":879,"low":778,"close":815,"change":167,"percent_change":708,"volume":744,"transactions":9,"vwap":815},"2026-05-27",19.91,20.48,{"date":881,"open":882,"high":735,"low":882,"close":736,"change":883,"percent_change":884,"volume":800,"transactions":9,"vwap":736},"2026-05-26",19.92,-0.09,-0.45,{"date":886,"open":760,"high":887,"low":690,"close":760,"change":888,"percent_change":888,"volume":889,"transactions":9,"vwap":760},"2026-05-22",20.69,0,8700,{"date":891,"open":646,"high":892,"low":734,"close":760,"change":827,"percent_change":231,"volume":893,"transactions":9,"vwap":760},"2026-05-21",20.76,8000,{"date":895,"open":500,"high":500,"low":592,"close":565,"change":40,"percent_change":896,"volume":897,"transactions":9,"vwap":565},"2026-05-20",-1.03,6300,{"date":899,"open":517,"high":397,"low":517,"close":475,"change":809,"percent_change":810,"volume":900,"transactions":9,"vwap":475},"2026-05-19",3700,{"date":902,"open":508,"high":508,"low":601,"close":447,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":447},"2026-05-18",-0.16,-0.78,1600,{"date":907,"open":456,"high":879,"low":456,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-15",20.41,0.2,0.99,5700,{"date":913,"open":601,"high":601,"low":646,"close":457,"change":888,"percent_change":888,"volume":750,"transactions":9,"vwap":457},"2026-05-14",{"date":915,"open":557,"high":557,"low":457,"close":457,"change":888,"percent_change":888,"volume":916,"transactions":9,"vwap":457},"2026-05-13",2300,{"date":918,"open":550,"high":457,"low":550,"close":457,"change":676,"percent_change":677,"volume":919,"transactions":9,"vwap":457},"2026-05-12",900,{"date":921,"open":760,"high":566,"low":760,"close":566,"change":909,"percent_change":169,"volume":922,"transactions":9,"vwap":566},"2026-05-11",4100,{"date":924,"open":878,"high":878,"low":878,"close":878,"change":827,"percent_change":231,"volume":925,"transactions":9,"vwap":878},"2026-05-08",100,{"date":927,"open":748,"high":736,"low":748,"close":736,"change":184,"percent_change":15,"volume":928,"transactions":9,"vwap":736},"2026-05-07",400,{"date":930,"open":878,"high":629,"low":821,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-06",19.95,-0.14,-0.7,5500,{"date":936,"open":592,"high":627,"low":629,"close":592,"change":937,"percent_change":827,"volume":916,"transactions":9,"vwap":592},"2026-05-05",-0.01,{"date":939,"open":735,"high":565,"low":690,"close":565,"change":932,"percent_change":940,"volume":941,"transactions":9,"vwap":565},"2026-05-04",-0.69,6500,{"date":943,"open":690,"high":557,"low":882,"close":557,"change":333,"percent_change":944,"volume":945,"transactions":9,"vwap":557},"2026-05-01",1.45,26200,{"date":947,"open":931,"high":653,"low":730,"close":931,"change":787,"percent_change":534,"volume":948,"transactions":9,"vwap":931},"2026-04-30",52800,{"date":950,"open":819,"high":819,"low":735,"close":629,"change":722,"percent_change":723,"volume":951,"transactions":9,"vwap":629},"2026-04-29",2200,{"date":953,"open":931,"high":601,"low":931,"close":691,"change":772,"percent_change":954,"volume":955,"transactions":9,"vwap":691},"2026-04-28",0.4,7700,{"date":957,"open":814,"high":734,"low":814,"close":814,"change":15,"percent_change":958,"volume":959,"transactions":9,"vwap":814},"2026-04-27",0.25,1200,{"date":961,"open":748,"high":778,"low":803,"close":803,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":803},"2026-04-24",-0.06,-0.3,2400,{"date":966,"open":825,"high":682,"low":747,"close":821,"change":772,"percent_change":954,"volume":900,"transactions":9,"vwap":821},"2026-04-23",{"date":968,"open":969,"high":557,"low":754,"close":747,"change":511,"percent_change":676,"volume":970,"transactions":9,"vwap":747},"2026-04-22",19.8,7300,{"date":972,"open":753,"high":851,"low":753,"close":969,"change":722,"percent_change":973,"volume":916,"transactions":9,"vwap":969},"2026-04-21",0.56,{"date":975,"open":792,"high":753,"low":792,"close":771,"change":66,"percent_change":755,"volume":811,"transactions":9,"vwap":771},"2026-04-20",{"date":977,"open":969,"high":969,"low":780,"close":780,"change":241,"percent_change":978,"volume":979,"transactions":9,"vwap":780},"2026-04-17",-0.91,14100,{"date":981,"open":982,"high":983,"low":982,"close":969,"change":962,"percent_change":963,"volume":984,"transactions":9,"vwap":969},"2026-04-16",19.79,19.83,7500,{"date":986,"open":987,"high":831,"low":987,"close":831,"change":827,"percent_change":231,"volume":988,"transactions":9,"vwap":831},"2026-04-15",19.72,3900,{"date":990,"open":825,"high":878,"low":991,"close":878,"change":15,"percent_change":958,"volume":900,"transactions":9,"vwap":878},"2026-04-14",19.76,{"date":993,"open":754,"high":815,"low":754,"close":831,"change":676,"percent_change":994,"volume":995,"transactions":9,"vwap":831},"2026-04-13",0.51,6600,{"date":997,"open":759,"high":983,"low":759,"close":991,"change":66,"percent_change":755,"volume":998,"transactions":9,"vwap":991},"2026-04-10",3600,{"date":1000,"open":1001,"high":753,"low":797,"close":771,"change":722,"percent_change":973,"volume":1002,"transactions":9,"vwap":771},"2026-04-09",19.66,11300,{"date":1004,"open":1005,"high":826,"low":1006,"close":777,"change":31,"percent_change":400,"volume":774,"transactions":9,"vwap":777},"2026-04-08",19.59,19.32,{"date":1008,"open":767,"high":778,"low":767,"close":969,"change":184,"percent_change":15,"volume":1009,"transactions":9,"vwap":969},"2026-04-07",22600,{"date":1011,"open":987,"high":778,"low":987,"close":982,"change":937,"percent_change":827,"volume":816,"transactions":9,"vwap":982},"2026-04-06",{"date":1013,"open":765,"high":878,"low":1001,"close":969,"change":162,"percent_change":251,"volume":781,"transactions":9,"vwap":969},"2026-04-02",{"date":1015,"open":797,"high":991,"low":797,"close":792,"change":448,"percent_change":749,"volume":1016,"transactions":9,"vwap":792},"2026-04-01",21700,{"date":1018,"open":797,"high":765,"low":777,"close":1005,"change":883,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1005},"2026-03-31",-0.46,655900,{"date":1022,"open":753,"high":826,"low":792,"close":792,"change":241,"percent_change":978,"volume":1023,"transactions":9,"vwap":792},"2026-03-30",3200,{"date":1025,"open":748,"high":706,"low":803,"close":831,"change":15,"percent_change":958,"volume":1026,"transactions":9,"vwap":831},"2026-03-27",4700,{"date":1028,"open":982,"high":803,"low":991,"close":820,"change":809,"percent_change":810,"volume":905,"transactions":9,"vwap":820},"2026-03-26",{"date":1030,"open":987,"high":759,"low":987,"close":759,"change":888,"percent_change":888,"volume":1031,"transactions":9,"vwap":759},"2026-03-25",1800,{"date":1033,"open":767,"high":759,"low":767,"close":759,"change":66,"percent_change":755,"volume":1034,"transactions":9,"vwap":759},"2026-03-24",200,{"date":1036,"open":767,"high":767,"low":1001,"close":792,"change":827,"percent_change":231,"volume":1037,"transactions":9,"vwap":792},"2026-03-23",4500,{"date":1039,"open":982,"high":982,"low":771,"close":767,"change":167,"percent_change":708,"volume":1040,"transactions":9,"vwap":767},"2026-03-20",600,{"date":1042,"open":771,"high":826,"low":784,"close":991,"change":937,"percent_change":827,"volume":1043,"transactions":9,"vwap":991},"2026-03-19",3800,{"date":1045,"open":991,"high":826,"low":759,"close":826,"change":772,"percent_change":773,"volume":839,"transactions":9,"vwap":826},"2026-03-18",{"date":1047,"open":767,"high":753,"low":792,"close":771,"change":270,"percent_change":684,"volume":1031,"transactions":9,"vwap":771},"2026-03-17",{"date":1049,"open":765,"high":765,"low":1001,"close":1001,"change":772,"percent_change":773,"volume":875,"transactions":9,"vwap":1001},"2026-03-16",{"date":1051,"open":777,"high":672,"low":1052,"close":777,"change":586,"percent_change":1053,"volume":839,"transactions":9,"vwap":777},"2026-03-13",19.56,-0.51,{"date":1055,"open":765,"high":765,"low":1056,"close":792,"change":932,"percent_change":1057,"volume":731,"transactions":9,"vwap":792},"2026-03-12",19.61,-0.71,{"date":1059,"open":982,"high":831,"low":826,"close":747,"change":429,"percent_change":909,"volume":1060,"transactions":9,"vwap":747},"2026-03-11",5400,{"date":1062,"open":991,"high":969,"low":991,"close":754,"change":429,"percent_change":909,"volume":839,"transactions":9,"vwap":754},"2026-03-10",{"date":1064,"open":777,"high":753,"low":19,"close":753,"change":66,"percent_change":755,"volume":1065,"transactions":9,"vwap":753},"2026-03-09",5000,{"date":1067,"open":784,"high":815,"low":784,"close":784,"change":570,"percent_change":1068,"volume":1069,"transactions":9,"vwap":784},"2026-03-06",-1.35,26300,{"date":1071,"open":729,"high":729,"low":730,"close":730,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":730},"2026-03-05",-0.11,-0.55,5600,{"date":1076,"open":760,"high":629,"low":760,"close":760,"change":888,"percent_change":888,"volume":1031,"transactions":9,"vwap":760},"2026-03-04",{"date":1078,"open":690,"high":760,"low":690,"close":760,"change":167,"percent_change":708,"volume":1031,"transactions":9,"vwap":760},"2026-03-03",{"date":1080,"open":734,"high":1081,"low":734,"close":629,"change":511,"percent_change":676,"volume":1082,"transactions":9,"vwap":629},"2026-03-02",20.4,28900,{"date":1084,"open":760,"high":565,"low":760,"close":796,"change":429,"percent_change":909,"volume":1085,"transactions":9,"vwap":796},"2026-02-27",867800,{"date":1087,"open":734,"high":734,"low":734,"close":734,"change":167,"percent_change":708,"volume":925,"transactions":9,"vwap":734},"2026-02-26",{"date":1089,"open":760,"high":760,"low":760,"close":760,"change":937,"percent_change":827,"volume":925,"transactions":9,"vwap":760},"2026-02-25",{"date":1091,"open":706,"high":796,"low":706,"close":796,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":796},"2026-02-24",-4.94,-19.76,25200,{"date":175,"open":18,"high":18,"low":18,"close":18,"change":888,"percent_change":888,"volume":888,"transactions":9,"vwap":18}]