[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USMD":3,"homepage-market-summary":23,"stock-historical-USMD":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"USMD","2026-10-07",{"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},"CoreValues America First Technology 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},33.4203,33.727,-0.3067,-0.91,9,33.9,23.22,128.16002976190475,95.5,168,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":147},"success",[26,35,42,49,56,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":32,"sparkline":55,"date":34},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":32,"sparkline":62,"date":34},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":34},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":32,"sparkline":77,"date":34},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":34},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":32,"sparkline":91,"date":34},"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":32},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":32},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",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},128,21530.885,32.36,"2026-02-06",[177,180,188,195,203,211,216,222,229,239,247,253,260,268,277,285,293,300,306,312,318,324,329,335,341,347,355,361,369,375,382,389,396,402,409,416,422,428,434,440,447,454,461,467,473,481,488,495,501,508,514,521,529,536,542,548,554,561,567,572,578,584,591,595,601,605,610,615,620,625,630,635,640,643,647,653,658,663,667,672,677,682,687,692,697,702,707,712,715,720,724,729,733,738,740,744,748,753,756,761,765,770,775,780,784,789,793,798,803,808,813,817,822,826,831,835,838,843,847,850,854,858,863,868,873,878,882,887,890,895,899,904,908,911,915,920,923,926,930,934,938,942,946,951,955,959,962,965,971,975,980,984,988,991,994,998,1002,1006,1009,1012,1016,1019,1023,1025,1029,1032,1035,1039],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},8,33.3007,{"date":181,"open":182,"high":18,"low":14,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",33.871,0.3436,1.03,709,14,33.884,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":186,"vwap":194},"2026-10-05",33.3834,0.1467,0.44,19.2,33.2963,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",33.2367,0.4467,1.36,16,11,33.3455,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",32.79,0.187,0.57,13,10,32.6455,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":67,"volume":17,"transactions":178,"vwap":215},"2026-09-30",32.603,0.106,32.6589,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":17,"transactions":178,"vwap":221},"2026-09-29",32.497,0.1542,0.48,32.5756,{"date":223,"open":174,"high":174,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":201,"vwap":228},"2026-09-28",32.3428,-0.5858,-1.78,147,32.3599,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",32.87,32.9286,32.8699,0.0867,0.26,445,20,32.8805,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":201,"vwap":246},"2026-09-24",32.55,32.8419,-0.0514,-0.16,136,32.5537,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":209,"transactions":17,"vwap":252},"2026-09-23",32.8933,-0.1336,-0.4,32.9129,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":17,"vwap":259},"2026-09-22",33.0269,0.2138,0.65,34,32.9995,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":209,"vwap":267},"2026-09-21",32.74,32.8131,1.0511,3.31,167,32.6962,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",31.53,31.762,0.0189,0.06,185,12,31.5374,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",31.7431,0.7228,2.33,64,39,31.7628,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":201,"vwap":292},"2026-09-16",31.2889,31.0203,0.1556,0.5,110.081,31.2745,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":201,"vwap":299},"2026-09-15",30.8647,-0.0943,-0.3,94,30.9463,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":54,"volume":304,"transactions":275,"vwap":305},"2026-09-14",30.959,-0.3923,22,30.7656,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":17,"transactions":178,"vwap":311},"2026-09-11",31.3513,0.4184,1.35,31.3409,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":209,"transactions":17,"vwap":317},"2026-09-10",30.9329,-0.5131,-1.63,31.0212,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":209,"transactions":17,"vwap":323},"2026-09-09",31.446,-0.0554,-0.18,31.5336,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":199,"volume":275,"transactions":201,"vwap":328},"2026-09-08",31.5014,0.4217,31.4338,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":304,"transactions":201,"vwap":334},"2026-09-04",31.0797,0.1424,0.46,31.0243,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":201,"transactions":17,"vwap":340},"2026-09-03",30.9373,0.6429,2.12,30.5832,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":209,"transactions":17,"vwap":346},"2026-09-02",30.2944,-0.1484,-0.49,30.2328,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":186,"vwap":354},"2026-09-01",30.43,30.4428,-0.6858,-2.2,114.29,30.4349,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":201,"transactions":17,"vwap":360},"2026-08-31",31.1286,0.088,0.28,31.0334,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":17,"vwap":368},"2026-08-28",31.395,31.0406,-0.4839,-1.53,109,31.3808,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":17,"transactions":178,"vwap":374},"2026-08-27",31.5245,0.7532,2.45,31.3283,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":275,"vwap":381},"2026-08-26",30.7713,0.191,0.62,48,30.6666,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":209,"vwap":388},"2026-08-25",30.5803,0.1703,0.56,18,30.6276,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":208,"vwap":395},"2026-08-24",30.41,-0.6058,-1.95,53,30.5315,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":304,"transactions":208,"vwap":401},"2026-08-21",31.0158,0.2039,0.66,30.9332,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":209,"vwap":408},"2026-08-20",30.8119,-0.3168,-1.02,10.127,30.9142,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":201,"vwap":415},"2026-08-19",31.1287,-0.2779,-0.88,26,31.0987,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":237,"transactions":208,"vwap":421},"2026-08-18",31.4066,-0.8581,-2.66,31.4698,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":275,"transactions":209,"vwap":427},"2026-08-17",32.2647,-0.0723,-0.22,32.4179,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":426,"volume":432,"transactions":186,"vwap":433},"2026-08-14",32.337,-0.071,36,32.3969,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":275,"transactions":201,"vwap":439},"2026-08-13",32.408,0.3367,1.05,32.4167,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":186,"vwap":446},"2026-08-12",32.0713,0.2885,0.91,50,32.2445,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":275,"vwap":453},"2026-08-11",31.7828,-0.0651,-0.2,73,31.903,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":304,"vwap":460},"2026-08-10",31.8479,-0.0347,-0.11,89,31.9737,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":201,"transactions":17,"vwap":466},"2026-08-07",31.8826,0.5743,1.83,31.6477,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":201,"transactions":178,"vwap":472},"2026-08-06",31.3083,-0.1815,-0.58,31.3269,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":200,"vwap":480},"2026-08-05",31.79,31.4898,-0.3526,-1.11,5017,31.6012,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":201,"vwap":487},"2026-08-04",31.8424,1.3788,4.53,32,31.5205,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":275,"vwap":494},"2026-08-03",30.4636,0.6227,2.09,21.01,30.1383,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":209,"transactions":178,"vwap":500},"2026-07-31",29.8409,0.5579,1.91,29.7824,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":178,"transactions":506,"vwap":507},"2026-07-30",29.283,1.2297,4.38,7,28.9537,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":201,"transactions":17,"vwap":513},"2026-07-29",28.0533,-0.7322,-2.54,28.5437,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":178,"vwap":520},"2026-07-28",28.7855,-0.4746,-1.62,103,28.5775,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":17,"vwap":528},"2026-07-27",29.29,29.2601,-0.0304,-0.1,110,29.3033,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":209,"vwap":535},"2026-07-24",29.2905,-0.4733,-1.59,12.177,29.6375,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":17,"transactions":178,"vwap":541},"2026-07-23",29.7638,-0.4722,-1.56,30.0004,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":237,"transactions":209,"vwap":547},"2026-07-22",30.236,-0.0961,-0.32,30.3121,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":17,"transactions":178,"vwap":553},"2026-07-21",30.3321,0.6163,2.07,30.1281,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":17,"vwap":560},"2026-07-20",29.7158,0.0391,0.13,17,29.9354,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":17,"transactions":178,"vwap":566},"2026-07-17",29.6767,-0.1026,-0.34,29.396,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":76,"volume":209,"transactions":17,"vwap":571},"2026-07-16",29.7793,-0.9025,30.0451,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":178,"transactions":506,"vwap":577},"2026-07-15",30.6818,-0.2993,-0.97,31.0029,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":178,"transactions":506,"vwap":583},"2026-07-14",30.9811,0.3281,1.07,30.9015,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":237,"vwap":590},"2026-07-13",30.653,-0.707,-2.25,300,30.736,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":61,"percent_change":244,"volume":589,"transactions":9,"vwap":594},"2026-07-10",31.33,31.36,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-09",31.41,0.52,1.68,100,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":273,"volume":600,"transactions":9,"vwap":603},"2026-07-08",30.89,0.02,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":600,"transactions":9,"vwap":607},"2026-07-07",30.87,-0.9,-2.83,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":600,"transactions":9,"vwap":612},"2026-07-06",31.77,0.7,2.25,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":600,"transactions":9,"vwap":617},"2026-07-02",31.07,-0.61,-1.93,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":600,"transactions":9,"vwap":622},"2026-07-01",31.68,-0.46,-1.43,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":600,"transactions":9,"vwap":627},"2026-06-30",32.14,0.86,2.75,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":600,"transactions":9,"vwap":632},"2026-06-29",31.28,0.83,2.73,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":600,"transactions":9,"vwap":637},"2026-06-26",30.45,-0.37,-1.2,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":604,"percent_change":273,"volume":600,"transactions":9,"vwap":642},"2026-06-25",30.82,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":638,"percent_change":646,"volume":600,"transactions":9,"vwap":645},"2026-06-24",30.8,-1.19,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-23",31.17,-0.95,-2.96,0,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":600,"transactions":9,"vwap":655},"2026-06-22",32.12,-0.27,-0.83,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":600,"transactions":9,"vwap":660},"2026-06-18",32.39,0.72,2.27,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":140,"volume":600,"transactions":9,"vwap":665},"2026-06-17",31.67,-0.06,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":600,"transactions":9,"vwap":669},"2026-06-16",31.73,-0.71,-2.19,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":652,"transactions":9,"vwap":674},"2026-06-15",32.44,0.93,2.95,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":652,"transactions":9,"vwap":679},"2026-06-12",31.51,0.21,0.67,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":652,"transactions":9,"vwap":684},"2026-06-11",31.3,1.13,3.75,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":600,"transactions":9,"vwap":689},"2026-06-10",30.17,-0.79,-2.55,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":600,"transactions":9,"vwap":694},"2026-06-09",30.96,-0.59,-1.87,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":600,"transactions":9,"vwap":699},"2026-06-08",31.55,0.4,1.28,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":600,"transactions":9,"vwap":704},"2026-06-05",31.15,-1.96,-5.92,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":600,"transactions":9,"vwap":709},"2026-06-04",33.11,-0.12,-0.36,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":152,"percent_change":54,"volume":652,"transactions":9,"vwap":714},"2026-06-03",33.23,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":652,"transactions":9,"vwap":717},"2026-06-02",33.65,0.43,1.29,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":680,"volume":652,"transactions":9,"vwap":722},"2026-06-01",33.22,0.07,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":600,"transactions":9,"vwap":726},"2026-05-29",33.15,0.41,1.25,{"date":730,"open":262,"high":262,"low":262,"close":262,"change":731,"percent_change":732,"volume":600,"transactions":9,"vwap":262},"2026-05-28",0.63,1.96,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":600,"transactions":9,"vwap":735},"2026-05-27",32.11,-0.25,-0.77,{"date":739,"open":174,"high":174,"low":174,"close":174,"change":681,"percent_change":116,"volume":652,"transactions":9,"vwap":174},"2026-05-26",{"date":741,"open":742,"high":742,"low":742,"close":742,"change":598,"percent_change":743,"volume":652,"transactions":9,"vwap":742},"2026-05-22",31.69,1.67,{"date":745,"open":649,"high":649,"low":649,"close":649,"change":746,"percent_change":747,"volume":600,"transactions":9,"vwap":649},"2026-05-21",0.18,0.58,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":600,"transactions":9,"vwap":750},"2026-05-20",30.99,0.75,2.48,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":565,"percent_change":478,"volume":652,"transactions":9,"vwap":755},"2026-05-19",30.24,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":652,"transactions":9,"vwap":758},"2026-05-18",30.58,-0.09,-0.29,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":670,"percent_change":764,"volume":600,"transactions":9,"vwap":763},"2026-05-15",30.67,-2.26,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":600,"transactions":9,"vwap":767},"2026-05-14",31.38,0.47,1.52,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":652,"transactions":9,"vwap":772},"2026-05-13",30.91,0.3,0.98,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":600,"transactions":9,"vwap":777},"2026-05-12",30.61,-0.44,-1.42,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":718,"percent_change":783,"volume":652,"transactions":9,"vwap":782},"2026-05-11",31.049999,1.4,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":652,"transactions":9,"vwap":786},"2026-05-08",30.62,0.95,3.2,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":737,"volume":652,"transactions":9,"vwap":791},"2026-05-07",29.67,-0.23,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":652,"transactions":9,"vwap":795},"2026-05-06",29.9,0.88,3.03,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":600,"transactions":9,"vwap":800},"2026-05-05",29.02,0.38,1.33,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":600,"transactions":9,"vwap":805},"2026-05-04",28.64,-0.08,-0.28,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":652,"transactions":9,"vwap":810},"2026-05-01",28.72,0.23,0.81,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":681,"percent_change":816,"volume":600,"transactions":9,"vwap":815},"2026-04-30",28.49,2.41,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":652,"transactions":9,"vwap":819},"2026-04-29",27.82,0.14,0.51,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":366,"volume":652,"transactions":9,"vwap":824},"2026-04-28",27.68,-0.43,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":652,"transactions":9,"vwap":828},"2026-04-27",28.11,-0.04,-0.14,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":598,"percent_change":834,"volume":600,"transactions":9,"vwap":833},"2026-04-24",28.15,1.88,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":426,"percent_change":690,"volume":600,"transactions":9,"vwap":837},"2026-04-23",27.63,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":600,"transactions":9,"vwap":840},"2026-04-22",27.85,0.55,2.01,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":829,"percent_change":846,"volume":600,"transactions":9,"vwap":845},"2026-04-21",27.3,-0.15,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":829,"percent_change":846,"volume":600,"transactions":9,"vwap":849},"2026-04-20",27.34,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":67,"percent_change":853,"volume":600,"transactions":9,"vwap":852},"2026-04-17",27.38,1.22,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":700,"percent_change":857,"volume":600,"transactions":9,"vwap":856},"2026-04-16",27.049999,1.5,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":600,"transactions":9,"vwap":860},"2026-04-15",26.65,0.39,1.49,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":600,"transactions":9,"vwap":865},"2026-04-14",26.26,0.32,1.23,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":600,"transactions":9,"vwap":870},"2026-04-13",25.94,0.54,2.13,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":600,"transactions":9,"vwap":875},"2026-04-10",25.4,0.05,0.2,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":666,"percent_change":881,"volume":600,"transactions":9,"vwap":880},"2026-04-09",25.35,-0.24,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":600,"transactions":9,"vwap":884},"2026-04-08",25.41,0.71,2.87,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":47,"percent_change":727,"volume":600,"transactions":9,"vwap":889},"2026-04-07",24.7,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":600,"transactions":9,"vwap":892},"2026-04-06",24.6,0.09,0.37,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":67,"volume":600,"transactions":9,"vwap":897},"2026-04-02",24.51,0.08,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":600,"transactions":9,"vwap":901},"2026-04-01",24.43,0.35,1.45,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":628,"percent_change":907,"volume":600,"transactions":9,"vwap":906},"2026-03-31",24.08,3.7,{"date":909,"open":19,"high":19,"low":19,"close":19,"change":565,"percent_change":910,"volume":600,"transactions":9,"vwap":19},"2026-03-30",-1.44,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":352,"volume":600,"transactions":9,"vwap":913},"2026-03-27",23.56,-0.53,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":695,"percent_change":919,"volume":600,"transactions":9,"vwap":918},"2026-03-26",24.21,24.09,-2.39,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":67,"percent_change":199,"volume":600,"transactions":9,"vwap":922},"2026-03-25",24.68,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":140,"percent_change":737,"volume":600,"transactions":9,"vwap":925},"2026-03-24",24.35,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":801,"percent_change":929,"volume":600,"transactions":9,"vwap":928},"2026-03-23",24.54,1.57,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":512,"volume":600,"transactions":9,"vwap":932},"2026-03-20",24.16,-0.63,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":162,"volume":600,"transactions":9,"vwap":936},"2026-03-19",24.79,0.03,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":140,"percent_change":941,"volume":600,"transactions":9,"vwap":940},"2026-03-18",24.76,-0.76,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":273,"percent_change":945,"volume":600,"transactions":9,"vwap":944},"2026-03-17",24.95,0.24,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":600,"transactions":9,"vwap":948},"2026-03-16",24.89,0.27,1.1,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":451,"percent_change":954,"volume":600,"transactions":9,"vwap":953},"2026-03-13",24.62,-0.81,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":825,"percent_change":958,"volume":600,"transactions":9,"vwap":957},"2026-03-12",24.82,-1.7,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":162,"percent_change":220,"volume":600,"transactions":9,"vwap":961},"2026-03-11",25.25,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":526,"percent_change":251,"volume":600,"transactions":9,"vwap":964},"2026-03-10",25.13,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":970,"volume":589,"transactions":9,"vwap":968},"2026-03-09",24.78,25.23,0.29,1.16,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":426,"percent_change":974,"volume":600,"transactions":9,"vwap":973},"2026-03-06",24.94,-0.87,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":600,"transactions":9,"vwap":977},"2026-03-05",25.16,-0.13,-0.51,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":801,"percent_change":983,"volume":600,"transactions":9,"vwap":982},"2026-03-04",25.29,1.53,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":565,"percent_change":987,"volume":600,"transactions":9,"vwap":986},"2026-03-03",24.91,-1.35,{"date":989,"open":961,"high":961,"low":961,"close":961,"change":811,"percent_change":990,"volume":600,"transactions":9,"vwap":961},"2026-03-02",0.92,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":806,"percent_change":546,"volume":600,"transactions":9,"vwap":993},"2026-02-27",25.02,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":657,"volume":600,"transactions":9,"vwap":996},"2026-02-26",25.1,-0.21,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":169,"volume":600,"transactions":9,"vwap":1000},"2026-02-25",25.31,0.25,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":861,"percent_change":1005,"volume":600,"transactions":9,"vwap":1004},"2026-02-24",25.059999,1.58,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":31,"percent_change":696,"volume":600,"transactions":9,"vwap":1008},"2026-02-23",24.67,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":666,"percent_change":881,"volume":652,"transactions":9,"vwap":1011},"2026-02-20",25.14,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":806,"volume":600,"transactions":9,"vwap":1014},"2026-02-19",25.2,-0.02,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":820,"percent_change":386,"volume":600,"transactions":9,"vwap":1018},"2026-02-18",25.22,{"date":1020,"open":996,"high":996,"low":1021,"close":1021,"change":61,"percent_change":451,"volume":1022,"transactions":9,"vwap":1021},"2026-02-17",25.08,4000,{"date":1024,"open":964,"high":964,"low":964,"close":964,"change":558,"percent_change":598,"volume":600,"transactions":9,"vwap":964},"2026-02-13",{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":345,"percent_change":1028,"volume":600,"transactions":9,"vwap":1027},"2026-02-12",25,-1.92,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":61,"percent_change":451,"volume":600,"transactions":9,"vwap":1031},"2026-02-11",25.49,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":710,"percent_change":31,"volume":600,"transactions":9,"vwap":1034},"2026-02-10",25.54,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":727,"percent_change":1038,"volume":600,"transactions":9,"vwap":1037},"2026-02-09",25.66,1.62,{"date":175,"open":961,"high":961,"low":961,"close":961,"change":652,"percent_change":652,"volume":600,"transactions":9,"vwap":961}]