[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WAGN":3,"homepage-market-summary":26,"stock-historical-WAGN":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"WAGN","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},"Pabrai Wagons ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},14.98,14.96,14.99,14.885,15.06,-0.08,-0.53,97002.985975,16.46,13.59,138592.31550257737,48.4,168,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"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",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":21,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},138592,23283509.004433,4.54,"2026-02-09",[179,182,191,200,211,221,230,239,247,255,264,273,282,292,299,305,314,323,332,340,348,358,366,374,385,395,406,415,421,429,439,448,458,466,474,482,491,498,505,514,521,527,534,542,550,559,568,577,587,595,602,612,621,630,640,650,657,665,674,682,690,699,707,716,721,726,731,734,738,743,746,750,756,761,765,771,776,782,788,794,801,804,811,816,821,826,830,836,841,845,850,856,862,867,872,876,881,886,892,896,903,909,914,919,922,925,929,932,936,939,943,947,950,954,958,962,966,971,974,980,985,988,991,995,998,1002,1005,1009,1013,1018,1022,1028,1034,1039,1044,1049,1056,1060,1064,1069,1073,1078,1083,1087,1090,1094,1099,1104,1108,1115,1119,1122,1126,1131,1135,1140,1146,1149,1153,1157,1161,1166,1170,1174,1178,1182,1185,1189],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},714,14.938,{"date":183,"open":184,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",15.3,14.91,-0.24,-1.57,201505.990423,979,15.0659,{"date":192,"open":193,"high":193,"low":194,"close":184,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",15.38,15.26,-0.02,-0.13,56540.944243,409,15.2887,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",15.12,15.37,15.07,15.32,0.21,1.39,165174.780805,724,15.2874,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",15.14,15.03,15.11,0.04,0.27,55025.100371,417,15.0884,{"date":222,"open":223,"high":224,"low":223,"close":204,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",14.9,15.08,0.19,1.28,126046.034168,522,14.9991,{"date":231,"open":13,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",15.0399,14.88,-0.01,-0.07,63009.821765,388,14.97,{"date":240,"open":241,"high":241,"low":233,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":209,"vwap":246},"2026-09-29",15.15,14.89,-0.17,-1.13,172773.829602,14.9999,{"date":248,"open":213,"high":213,"low":249,"close":17,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",14.995,-0.27,-1.76,173976.704182,697,15.0313,{"date":256,"open":257,"high":258,"low":259,"close":258,"change":260,"percent_change":132,"volume":261,"transactions":262,"vwap":263},"2026-09-25",15.19,15.33,15.1104,0.09,119244.446917,482,15.2401,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":243,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",15.44,15.2,15.24,-1.1,121809.729942,497,15.3117,{"date":274,"open":275,"high":276,"low":277,"close":68,"change":63,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",15.51,15.57,15.31,-0.32,189388.231325,775,15.4087,{"date":283,"open":194,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",15.52,15.212,15.46,0.17,1.11,152426.005674,505,15.3869,{"date":293,"open":257,"high":294,"low":215,"close":295,"change":287,"percent_change":85,"volume":296,"transactions":297,"vwap":298},"2026-09-21",15.71,15.29,302854.39308,902,15.2597,{"date":300,"open":213,"high":213,"low":214,"close":202,"change":260,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",0.6,110514.294824,450,15.0815,{"date":306,"open":307,"high":308,"low":309,"close":214,"change":49,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",15.01,15.090518,15,0.67,70032.0527,393,15.0512,{"date":315,"open":267,"high":267,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",14.8,14.93,-0.28,-1.84,122625.018646,693,15.034,{"date":324,"open":325,"high":268,"low":238,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",15.22,15.21,-0.23,-1.49,244480.000882,828,15.1066,{"date":333,"open":334,"high":334,"low":277,"close":266,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",15.69,-0.1,-0.64,133881.732566,638,15.4731,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":63,"percent_change":278,"volume":345,"transactions":346,"vwap":347},"2026-09-11",15.65,15.48,15.54,200167.462976,668,15.5486,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",15.85,15.55,15.59,-0.26,-1.64,82194.078005,586,15.6552,{"date":359,"open":360,"high":360,"low":361,"close":350,"change":362,"percent_change":56,"volume":363,"transactions":364,"vwap":365},"2026-09-09",15.99,15.75,-0.2,135321.575328,671,15.8466,{"date":367,"open":368,"high":368,"low":360,"close":369,"change":142,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",16.23,16.05,-1.17,143761.99711,764,16.1306,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",16.25,16.26,16.03,16.24,0.07,0.43,96934.712749,569,16.1794,{"date":386,"open":387,"high":21,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",16.38,16.12,16.17,-0.175,-1.07,124872.645641,739,16.269,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",16.21,16.37,16.19,16.345,0.235,1.46,150055.195158,782,16.3265,{"date":407,"open":368,"high":408,"low":409,"close":410,"change":411,"percent_change":92,"volume":412,"transactions":413,"vwap":414},"2026-09-01",16.365,16.1,16.11,-0.12,102351.238084,624,16.2361,{"date":416,"open":376,"high":417,"low":389,"close":368,"change":380,"percent_change":381,"volume":418,"transactions":419,"vwap":420},"2026-08-31",16.27,108244.436989,758,16.2231,{"date":422,"open":423,"high":399,"low":423,"close":424,"change":164,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",16.04,16.16,0.75,69367.038182,525,16.1554,{"date":430,"open":431,"high":432,"low":433,"close":423,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",15.83,16.07,15.79,0.25,1.58,86130.426441,380,15.9615,{"date":440,"open":441,"high":442,"low":443,"close":433,"change":411,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",15.86,15.9,15.7,-0.75,130573.66764,633,15.8187,{"date":449,"open":433,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",15.96,15.758,15.91,0.18,1.14,109988.919703,481,15.8528,{"date":459,"open":441,"high":441,"low":460,"close":461,"change":196,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",15.67,15.73,-0.82,133807.407934,607,15.718,{"date":467,"open":350,"high":468,"low":469,"close":441,"change":470,"percent_change":103,"volume":471,"transactions":472,"vwap":473},"2026-08-21",15.9499,15.8199,0.14,84477.949171,455,15.868,{"date":475,"open":276,"high":476,"low":276,"close":477,"change":287,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",15.765,15.72,1.09,113554.869577,566,15.701,{"date":483,"open":484,"high":485,"low":484,"close":351,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",15.23,15.56,0.41,2.71,102819.828817,470,15.5021,{"date":492,"open":493,"high":268,"low":494,"close":213,"change":18,"percent_change":19,"volume":495,"transactions":496,"vwap":497},"2026-08-18",15.18,15.092,59728.084161,306,15.1557,{"date":499,"open":493,"high":268,"low":500,"close":325,"change":63,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",15.1,-0.33,96886.430021,472,15.1933,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":216,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",15.16,15.35,15.27,0.26,59746.709472,501,15.2759,{"date":515,"open":257,"high":516,"low":517,"close":484,"change":380,"percent_change":518,"volume":519,"transactions":312,"vwap":520},"2026-08-13",15.265,15.17,0.46,142838.309437,15.2345,{"date":522,"open":325,"high":325,"low":214,"close":507,"change":18,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",-0.52,99962.442912,530,15.1048,{"date":528,"open":268,"high":295,"low":529,"close":268,"change":164,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",15.185,0.79,106154.537538,542,15.2425,{"date":535,"open":316,"high":202,"low":536,"close":202,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",14.785,0.32,2.16,177472.086375,723,15.0163,{"date":543,"open":544,"high":316,"low":545,"close":316,"change":546,"percent_change":470,"volume":547,"transactions":548,"vwap":549},"2026-08-07",14.75,14.6288,0.02,83847.592784,534,14.7503,{"date":551,"open":552,"high":316,"low":553,"close":554,"change":453,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",14.65,14.6388,14.78,1.23,290754.876451,846,14.7414,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":546,"percent_change":470,"volume":565,"transactions":566,"vwap":567},"2026-08-05",14.54,14.61,14.51,14.6,121781.431994,561,14.5541,{"date":569,"open":570,"high":564,"low":571,"close":572,"change":164,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",14.33,14.32,14.58,0.83,148628.976646,674,14.5286,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":164,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",14.27,14.48,14.23,14.46,0.84,110361.995238,945,14.3682,{"date":588,"open":579,"high":589,"low":590,"close":591,"change":380,"percent_change":592,"volume":593,"transactions":427,"vwap":594},"2026-07-31",14.41,14.1601,14.34,0.49,140037.127185,14.2761,{"date":596,"open":597,"high":579,"low":598,"close":579,"change":260,"percent_change":599,"volume":600,"transactions":496,"vwap":601},"2026-07-30",14.19,14.1,0.63,48359.943398,14.1744,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":454,"volume":609,"transactions":610,"vwap":611},"2026-07-29",14.13,14.25,14.03,14.18,0.16,71702.755574,373,14.1064,{"date":613,"open":614,"high":598,"low":615,"close":616,"change":18,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",14.07,13.95,14.02,-0.57,111699.239703,507,14.0266,{"date":622,"open":623,"high":598,"low":624,"close":598,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",13.94,13.89,0.23,1.66,91750.350947,620,13.9654,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",13.75,13.87,13.735,0.085,0.62,240689.523332,657,13.8036,{"date":641,"open":642,"high":643,"low":632,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",13.84,13.93,13.785,-0.145,-1.04,368330.513962,939,13.7953,{"date":651,"open":652,"high":652,"low":643,"close":643,"change":195,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",14.11,-0.14,207429.068699,709,13.9868,{"date":658,"open":642,"high":659,"low":632,"close":615,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",14.01,0.175,1.27,548910.188483,1663,13.9312,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":670,"percent_change":216,"volume":671,"transactions":672,"vwap":673},"2026-07-20",13.79,13.86,13.775,0.005,61062.711493,412,13.8135,{"date":675,"open":642,"high":668,"low":676,"close":677,"change":235,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",13.7,13.77,-0.51,92007.529889,395,13.7854,{"date":683,"open":684,"high":685,"low":686,"close":642,"change":234,"percent_change":235,"volume":687,"transactions":688,"vwap":689},"2026-07-16",13.85,13.88,13.81,102058.455998,369,13.8456,{"date":691,"open":692,"high":693,"low":694,"close":684,"change":235,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-15",13.9,13.92,13.812,-0.5,158601.652463,526,13.8639,{"date":700,"open":701,"high":701,"low":692,"close":693,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-14",14,-0.04,-0.29,114973.312832,595,13.9219,{"date":708,"open":668,"high":709,"low":668,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-13",13.99,13.96,0.03,0.22,139097.609851,626,13.9256,{"date":717,"open":718,"high":643,"low":632,"close":643,"change":206,"percent_change":719,"volume":720,"transactions":9,"vwap":643},"2026-07-10",13.76,1.53,97200,{"date":722,"open":632,"high":632,"low":22,"close":723,"change":169,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-09",13.72,-0.22,126200,{"date":727,"open":676,"high":677,"low":728,"close":632,"change":335,"percent_change":729,"volume":730,"transactions":9,"vwap":632},"2026-07-08",13.65,-0.72,150100,{"date":732,"open":624,"high":692,"low":677,"close":684,"change":234,"percent_change":235,"volume":733,"transactions":9,"vwap":684},"2026-07-07",185300,{"date":735,"open":692,"high":736,"low":668,"close":668,"change":195,"percent_change":653,"volume":737,"transactions":9,"vwap":668},"2026-07-06",13.98,234100,{"date":739,"open":740,"high":643,"low":740,"close":685,"change":608,"percent_change":741,"volume":742,"transactions":9,"vwap":685},"2026-07-02",13.73,1.17,122900,{"date":744,"open":718,"high":685,"low":723,"close":723,"change":702,"percent_change":703,"volume":745,"transactions":9,"vwap":723},"2026-07-01",98700,{"date":747,"open":692,"high":643,"low":718,"close":718,"change":653,"percent_change":748,"volume":749,"transactions":9,"vwap":718},"2026-06-30",-1.01,111700,{"date":751,"open":643,"high":736,"low":752,"close":692,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":692},"2026-06-29",13.82,-0.11,-0.79,212500,{"date":757,"open":758,"high":604,"low":615,"close":659,"change":759,"percent_change":336,"volume":760,"transactions":9,"vwap":659},"2026-06-26",13.97,-0.09,164200,{"date":762,"open":763,"high":598,"low":623,"close":598,"change":702,"percent_change":318,"volume":764,"transactions":9,"vwap":598},"2026-06-25",14.09,171200,{"date":766,"open":767,"high":767,"low":614,"close":768,"change":278,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-24",14.4,14.14,-2.21,582500,{"date":772,"open":773,"high":774,"low":605,"close":582,"change":753,"percent_change":444,"volume":775,"transactions":9,"vwap":582},"2026-06-23",14.3,14.56,150600,{"date":777,"open":552,"high":778,"low":561,"close":779,"change":63,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-22",14.72,14.57,-0.34,147800,{"date":783,"open":784,"high":223,"low":774,"close":785,"change":335,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-18",14.79,14.62,-0.68,118100,{"date":789,"open":790,"high":233,"low":791,"close":778,"change":653,"percent_change":792,"volume":793,"transactions":9,"vwap":778},"2026-06-17",14.85,14.71,-0.94,150000,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":362,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-16",15.05,14.84,14.86,-1.33,193600,{"date":802,"open":241,"high":326,"low":214,"close":17,"change":216,"percent_change":217,"volume":803,"transactions":9,"vwap":17},"2026-06-15",163800,{"date":805,"open":806,"high":500,"low":798,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-12",14.92,15.02,0.13,0.87,114000,{"date":812,"open":316,"high":223,"low":813,"close":242,"change":711,"percent_change":814,"volume":815,"transactions":9,"vwap":242},"2026-06-11",14.69,0.2,199100,{"date":817,"open":790,"high":818,"low":819,"close":798,"change":169,"percent_change":362,"volume":820,"transactions":9,"vwap":798},"2026-06-10",14.94,14.73,108400,{"date":822,"open":823,"high":241,"low":813,"close":242,"change":824,"percent_change":42,"volume":825,"transactions":9,"vwap":242},"2026-06-09",15.13,-0.21,223000,{"date":827,"open":295,"high":258,"low":796,"close":500,"change":142,"percent_change":828,"volume":829,"transactions":9,"vwap":500},"2026-06-08",-1.24,298200,{"date":831,"open":832,"high":833,"low":325,"close":295,"change":703,"percent_change":834,"volume":835,"transactions":9,"vwap":295},"2026-06-05",15.47,15.58,-1.86,180300,{"date":837,"open":838,"high":342,"low":205,"close":833,"change":625,"percent_change":839,"volume":840,"transactions":9,"vwap":833},"2026-06-04",15.34,1.5,173400,{"date":842,"open":443,"high":443,"low":267,"close":508,"change":278,"percent_change":843,"volume":844,"transactions":9,"vwap":508},"2026-06-03",-2.04,336300,{"date":846,"open":847,"high":431,"low":847,"close":460,"change":712,"percent_change":848,"volume":849,"transactions":9,"vwap":460},"2026-06-02",15.45,1.42,255100,{"date":851,"open":807,"high":852,"low":807,"close":847,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":847},"2026-06-01",15.5,0.61,4.11,267700,{"date":857,"open":224,"high":858,"low":859,"close":797,"change":186,"percent_change":860,"volume":861,"transactions":9,"vwap":797},"2026-05-29",15.09,14.82,-1.59,332500,{"date":863,"open":859,"high":224,"low":864,"close":224,"change":434,"percent_change":865,"volume":866,"transactions":9,"vwap":224},"2026-05-28",14.7,1.69,202000,{"date":868,"open":859,"high":798,"low":869,"close":870,"change":169,"percent_change":362,"volume":871,"transactions":9,"vwap":870},"2026-05-27",14.68,14.83,332000,{"date":873,"open":864,"high":13,"low":864,"close":798,"change":113,"percent_change":874,"volume":875,"transactions":9,"vwap":798},"2026-05-26",2.13,307200,{"date":877,"open":878,"high":791,"low":561,"close":879,"change":164,"percent_change":573,"volume":880,"transactions":9,"vwap":879},"2026-05-22",14.67,14.55,140900,{"date":882,"open":818,"high":818,"low":767,"close":883,"change":154,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-21",14.43,-2.83,159800,{"date":887,"open":864,"high":888,"low":889,"close":790,"change":434,"percent_change":890,"volume":891,"transactions":9,"vwap":790},"2026-05-20",14.87,14.66,1.71,74700,{"date":893,"open":813,"high":791,"low":894,"close":564,"change":335,"percent_change":786,"volume":895,"transactions":9,"vwap":564},"2026-05-19",14.59,94900,{"date":897,"open":898,"high":819,"low":899,"close":864,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":864},"2026-05-18",14.5,14.45,0.05,0.34,58800,{"date":904,"open":905,"high":864,"low":906,"close":552,"change":18,"percent_change":907,"volume":908,"transactions":9,"vwap":552},"2026-05-15",14.52,14.49,-0.54,104200,{"date":910,"open":879,"high":911,"low":580,"close":819,"change":470,"percent_change":912,"volume":913,"transactions":9,"vwap":819},"2026-05-14",14.74,0.96,52700,{"date":915,"open":894,"high":916,"low":582,"close":894,"change":18,"percent_change":917,"volume":918,"transactions":9,"vwap":894},"2026-05-13",14.63,-0.55,114300,{"date":920,"open":554,"high":554,"low":906,"close":878,"change":753,"percent_change":92,"volume":921,"transactions":9,"vwap":878},"2026-05-12",162600,{"date":923,"open":185,"high":309,"low":544,"close":554,"change":653,"percent_change":792,"volume":924,"transactions":9,"vwap":554},"2026-05-11",150200,{"date":926,"open":818,"high":309,"low":784,"close":806,"change":287,"percent_change":927,"volume":928,"transactions":9,"vwap":806},"2026-05-08",1.15,113200,{"date":930,"open":544,"high":316,"low":889,"close":544,"change":546,"percent_change":470,"volume":931,"transactions":9,"vwap":544},"2026-05-07",93200,{"date":933,"open":864,"high":911,"low":785,"close":819,"change":608,"percent_change":934,"volume":935,"transactions":9,"vwap":819},"2026-05-06",1.1,94100,{"date":937,"open":916,"high":813,"low":879,"close":779,"change":63,"percent_change":780,"volume":938,"transactions":9,"vwap":779},"2026-05-05",116300,{"date":940,"open":552,"high":941,"low":564,"close":785,"change":18,"percent_change":907,"volume":942,"transactions":9,"vwap":785},"2026-05-04",14.76,208800,{"date":944,"open":784,"high":796,"low":894,"close":864,"change":759,"percent_change":945,"volume":946,"transactions":9,"vwap":864},"2026-05-01",-0.61,159900,{"date":948,"open":941,"high":316,"low":552,"close":784,"change":18,"percent_change":907,"volume":949,"transactions":9,"vwap":784},"2026-04-30",81100,{"date":951,"open":309,"high":309,"low":316,"close":888,"change":196,"percent_change":952,"volume":953,"transactions":9,"vwap":888},"2026-04-29",-0.87,94700,{"date":955,"open":214,"high":214,"low":806,"close":309,"change":653,"percent_change":956,"volume":957,"transactions":9,"vwap":309},"2026-04-28",-0.92,42800,{"date":959,"open":215,"high":241,"low":17,"close":213,"change":470,"percent_change":960,"volume":961,"transactions":9,"vwap":213},"2026-04-27",0.93,79000,{"date":963,"open":307,"high":807,"low":316,"close":309,"change":964,"percent_change":380,"volume":965,"transactions":9,"vwap":309},"2026-04-24",0.01,277800,{"date":967,"open":267,"high":325,"low":968,"close":15,"change":327,"percent_change":969,"volume":970,"transactions":9,"vwap":15},"2026-04-23",14.95,-1.51,124600,{"date":972,"open":493,"high":184,"low":493,"close":325,"change":164,"percent_change":530,"volume":973,"transactions":9,"vwap":325},"2026-04-22",103000,{"date":975,"open":976,"high":977,"low":976,"close":500,"change":380,"percent_change":978,"volume":979,"transactions":9,"vwap":500},"2026-04-21",15.04,15.28,0.47,160300,{"date":981,"open":968,"high":224,"low":806,"close":214,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":214},"2026-04-20",0.08,0.54,235900,{"date":986,"open":185,"high":214,"low":316,"close":968,"change":900,"percent_change":901,"volume":987,"transactions":9,"vwap":968},"2026-04-17",234200,{"date":989,"open":309,"high":309,"low":233,"close":223,"change":169,"percent_change":362,"volume":990,"transactions":9,"vwap":223},"2026-04-16",85200,{"date":992,"open":316,"high":15,"low":993,"close":317,"change":380,"percent_change":978,"volume":994,"transactions":9,"vwap":317},"2026-04-15",14.77,73500,{"date":996,"open":223,"high":818,"low":870,"close":798,"change":195,"percent_change":196,"volume":997,"transactions":9,"vwap":798},"2026-04-14",87900,{"date":999,"open":774,"high":242,"low":561,"close":233,"change":625,"percent_change":1000,"volume":1001,"transactions":9,"vwap":233},"2026-04-13",1.57,144300,{"date":1003,"open":864,"high":864,"low":572,"close":552,"change":900,"percent_change":901,"volume":1004,"transactions":9,"vwap":552},"2026-04-10",71700,{"date":1006,"open":544,"high":544,"low":561,"close":564,"change":235,"percent_change":1007,"volume":1008,"transactions":9,"vwap":564},"2026-04-09",-0.48,67900,{"date":1010,"open":544,"high":544,"low":916,"close":878,"change":69,"percent_change":1011,"volume":1012,"transactions":9,"vwap":878},"2026-04-08",2.3,168200,{"date":1014,"open":899,"high":1015,"low":605,"close":591,"change":753,"percent_change":1016,"volume":1017,"transactions":9,"vwap":591},"2026-04-07",14.47,-0.76,161400,{"date":1019,"open":883,"high":879,"low":1020,"close":899,"change":260,"percent_change":599,"volume":1021,"transactions":9,"vwap":899},"2026-04-06",14.35,128600,{"date":1023,"open":598,"high":1024,"low":598,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-02",14.36,0.11,0.77,75100,{"date":1029,"open":1030,"high":579,"low":1031,"close":605,"change":470,"percent_change":1032,"volume":1033,"transactions":9,"vwap":605},"2026-04-01",14.17,14.12,0.99,70100,{"date":1035,"open":1036,"high":605,"low":1037,"close":652,"change":470,"percent_change":171,"volume":1038,"transactions":9,"vwap":652},"2026-03-31",14.06,14.04,90600,{"date":1040,"open":1041,"high":1041,"low":643,"close":758,"change":724,"percent_change":1042,"volume":1043,"transactions":9,"vwap":758},"2026-03-30",14.28,-1.55,101200,{"date":1045,"open":1046,"high":773,"low":1030,"close":597,"change":411,"percent_change":1047,"volume":1048,"transactions":9,"vwap":597},"2026-03-27",14.26,-0.84,111100,{"date":1050,"open":580,"high":1051,"low":773,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-26",14.53,14.31,-0.25,-1.72,79800,{"date":1057,"open":1051,"high":894,"low":1015,"close":774,"change":434,"percent_change":1058,"volume":1059,"transactions":9,"vwap":774},"2026-03-25",1.75,166400,{"date":1061,"open":1062,"high":1020,"low":616,"close":1052,"change":453,"percent_change":661,"volume":1063,"transactions":9,"vwap":1052},"2026-03-24",14.15,115400,{"date":1065,"open":623,"high":570,"low":1066,"close":604,"change":113,"percent_change":1067,"volume":1068,"transactions":9,"vwap":604},"2026-03-23",13.91,2.24,131100,{"date":1070,"open":1071,"high":1071,"low":667,"close":752,"change":1053,"percent_change":1072,"volume":913,"transactions":9,"vwap":752},"2026-03-20",14.05,-1.78,{"date":1074,"open":615,"high":1075,"low":693,"close":614,"change":1076,"percent_change":381,"volume":1077,"transactions":9,"vwap":614},"2026-03-19",14.16,0.06,91200,{"date":1079,"open":701,"high":598,"low":758,"close":659,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":659},"2026-03-18",-0.15,-1.06,51100,{"date":1084,"open":701,"high":607,"low":701,"close":1075,"change":225,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1075},"2026-03-17",1.36,200700,{"date":1088,"open":606,"high":1037,"low":693,"close":758,"change":759,"percent_change":336,"volume":1089,"transactions":9,"vwap":758},"2026-03-16",63200,{"date":1091,"open":1092,"high":1046,"low":701,"close":1036,"change":18,"percent_change":617,"volume":1093,"transactions":9,"vwap":1036},"2026-03-13",14.08,99600,{"date":1095,"open":773,"high":1096,"low":652,"close":768,"change":243,"percent_change":1097,"volume":1098,"transactions":9,"vwap":768},"2026-03-12",14.38,-1.19,126300,{"date":1100,"open":1101,"high":591,"low":1075,"close":1052,"change":1076,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1052},"2026-03-11",14.2,0.42,91500,{"date":1105,"open":607,"high":1106,"low":604,"close":605,"change":380,"percent_change":592,"volume":1107,"transactions":9,"vwap":605},"2026-03-10",14.37,53300,{"date":1109,"open":1110,"high":1101,"low":1111,"close":607,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":607},"2026-03-09",13.71,13.67,0.29,2.09,98900,{"date":1116,"open":758,"high":758,"low":1117,"close":624,"change":1080,"percent_change":391,"volume":1118,"transactions":9,"vwap":624},"2026-03-06",13.83,37300,{"date":1120,"open":616,"high":1075,"low":668,"close":1037,"change":235,"percent_change":695,"volume":1121,"transactions":9,"vwap":1037},"2026-03-05",100400,{"date":1123,"open":606,"high":1075,"low":1066,"close":652,"change":287,"percent_change":1124,"volume":1125,"transactions":9,"vwap":652},"2026-03-04",1.22,77400,{"date":1127,"open":684,"high":659,"low":1128,"close":623,"change":653,"percent_change":1129,"volume":1130,"transactions":9,"vwap":623},"2026-03-03",13.6,-0.99,81600,{"date":1132,"open":598,"high":768,"low":615,"close":1092,"change":1080,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1092},"2026-03-02",-1.05,70500,{"date":1136,"open":579,"high":570,"low":1075,"close":581,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":581},"2026-02-27",-0.16,-1.11,139600,{"date":1141,"open":589,"high":1142,"low":1143,"close":1144,"change":195,"percent_change":653,"volume":1145,"transactions":9,"vwap":1144},"2026-02-26",14.42,14.29,14.39,57500,{"date":1147,"open":898,"high":563,"low":1052,"close":589,"change":18,"percent_change":917,"volume":1148,"transactions":9,"vwap":589},"2026-02-25",46100,{"date":1150,"open":1096,"high":879,"low":1024,"close":906,"change":1025,"percent_change":1151,"volume":1152,"transactions":9,"vwap":906},"2026-02-24",0.76,88800,{"date":1154,"open":905,"high":564,"low":1024,"close":1096,"change":216,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1096},"2026-02-23",0.28,60400,{"date":1158,"open":1101,"high":1020,"low":1101,"close":591,"change":287,"percent_change":1159,"volume":1160,"transactions":9,"vwap":591},"2026-02-20",1.2,70200,{"date":1162,"open":773,"high":767,"low":1092,"close":1030,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1030},"2026-02-19",-0.31,-2.14,88400,{"date":1167,"open":1168,"high":1168,"low":1144,"close":580,"change":702,"percent_change":318,"volume":1169,"transactions":9,"vwap":580},"2026-02-18",14.64,80500,{"date":1171,"open":778,"high":778,"low":1096,"close":905,"change":1080,"percent_change":1172,"volume":1173,"transactions":9,"vwap":905},"2026-02-17",-1.02,147300,{"date":1175,"open":1106,"high":242,"low":571,"close":878,"change":982,"percent_change":1176,"volume":1177,"transactions":9,"vwap":878},"2026-02-13",0.55,176500,{"date":1179,"open":778,"high":1180,"low":899,"close":894,"change":702,"percent_change":250,"volume":1181,"transactions":9,"vwap":894},"2026-02-12",14.81,136300,{"date":1183,"open":898,"high":552,"low":1052,"close":916,"change":537,"percent_change":1067,"volume":1184,"transactions":9,"vwap":916},"2026-02-11",163500,{"date":1186,"open":883,"high":883,"low":1187,"close":1052,"change":195,"percent_change":653,"volume":1188,"transactions":9,"vwap":1052},"2026-02-10",14.21,194500,{"date":177,"open":598,"high":864,"low":1071,"close":570,"change":625,"percent_change":1190,"volume":1191,"transactions":9,"vwap":570},1.63,119200]