[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTND":3,"homepage-market-summary":27,"stock-historical-GTND":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GTND","2026-10-02",{"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},"Goaltender ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4188,0.109016,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},26.03,25.8178,0.2122,0.82,811,26.18,23.9927,5062.183918591837,93.1,98,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},5062,496094.024022,3.29,"2026-05-14",[177,180,189,197,205,214,220,229,237,245,253,262,272,280,289,298,308,318,328,338,348,356,365,374,380,387,397,404,412,420,427,435,443,449,457,464,472,482,491,500,508,515,523,530,539,548,556,564,571,580,589,598,606,613,621,628,634,641,650,658,662,666,672,678,681,684,689,694,699,706,710,715,723,728,732,739,744,750,754,760,765,771,773,780,785,790,794,798,803,809,813,817,822,827,832,840,845,850],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},13,26.0319,{"date":181,"open":182,"high":183,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",25.87,25.88,0.0297,0.12,3420.4666,42,25.8486,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":185,"volume":194,"transactions":195,"vwap":196},"2026-09-30",25.9001,25.7881,0.0309,1072.5994,28,25.9002,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",25.7572,-0.0139,-0.05,51.3963,18,25.7457,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":195,"vwap":213},"2026-09-28",25.78,25.84,25.7711,-0.2745,-1.05,504.5688,25.7885,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":49,"volume":218,"transactions":203,"vwap":219},"2026-09-25",26.0456,0.1263,161.5189,26.0175,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",25.89,25.9193,0.0123,0.05,596.9328,27,25.8941,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",25.907,-0.2196,-0.84,11.5189,11,25.9721,{"date":238,"open":239,"high":22,"low":239,"close":240,"change":241,"percent_change":139,"volume":242,"transactions":243,"vwap":244},"2026-09-22",26.1,26.1266,0.0822,8543.5189,26,26.1119,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":235,"vwap":252},"2026-09-21",25.83,26.0444,0.544,2.13,410.5189,25.8306,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",25.385,25.5004,0.0666,0.26,517.8161,20,25.3952,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",25.42,25.4338,25.4,0.364,1.45,9747.5191,63,25.4123,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",25.0698,-0.0571,-0.23,73.7938,37,25.2385,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",25.15,25.1269,-0.1564,-0.62,452.5191,15,25.1479,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":260,"vwap":297},"2026-09-14",25.25,25.34,25.2833,-0.1502,-0.59,351.5191,25.3064,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":243,"vwap":307},"2026-09-11",25.49,25.5,25.41,25.4335,0.2187,0.87,6738.5189,25.4574,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",25.3,25.21,25.2148,-0.21,-0.83,380.0676,21,25.2616,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",25.47,25.495,25.4248,-0.0976,-0.38,388.5189,14,25.4815,{"date":329,"open":330,"high":331,"low":301,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",25.53,25.6,25.5224,-0.0835,-0.33,1519.5191,24,25.5761,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",25.68,25.54,25.6059,-0.0334,-0.13,6085.5598,74,25.63,{"date":349,"open":300,"high":350,"low":320,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":278,"vwap":355},"2026-09-03",25.67,25.6393,0.2801,1.1,5033.5571,25.6323,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",25.38,25.3592,0.1064,0.42,1397.5189,22,25.3665,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",25.37,25.2528,-0.2772,-1.09,1319.8791,35,25.3137,{"date":375,"open":300,"high":330,"low":300,"close":330,"change":376,"percent_change":377,"volume":378,"transactions":195,"vwap":379},"2026-08-31",-0.0289,-0.11,1656.5193,25.4946,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":316,"vwap":386},"2026-08-28",25.5589,-0.0939,-0.37,99.2736,25.5833,{"date":388,"open":389,"high":390,"low":391,"close":390,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",25.62,25.6528,25.57,0.2397,0.94,1097.2623,34,25.6195,{"date":398,"open":358,"high":264,"low":358,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":227,"vwap":403},"2026-08-26",25.4131,0.007,0.03,1466.5189,25.4038,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":363,"vwap":411},"2026-08-25",25.39,25.4061,0.1084,0.43,186.232,25.3822,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":336,"vwap":419},"2026-08-24",25.33,25.2977,-0.1439,-0.57,477.479775,25.3284,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":409,"volume":425,"transactions":336,"vwap":426},"2026-08-21",25.43,25.4416,0.1081,1128.6371,25.4253,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":203,"vwap":434},"2026-08-20",25.44,25.3335,-0.1948,-0.76,476.2189,25.4175,{"date":436,"open":347,"high":437,"low":438,"close":438,"change":439,"percent_change":-6,"volume":440,"transactions":441,"vwap":442},"2026-08-19",25.65,25.5283,-0.001,1703.7909,31,25.6065,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":370,"volume":447,"transactions":178,"vwap":448},"2026-08-18",25.5293,-0.2821,14.5189,25.6197,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",25.8114,-0.0687,-0.27,60.5189,19,25.9046,{"date":458,"open":182,"high":459,"low":182,"close":459,"change":460,"percent_change":276,"volume":461,"transactions":462,"vwap":463},"2026-08-14",25.8801,-0.0602,6082.5189,30,25.8706,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":203,"vwap":471},"2026-08-13",25.92,25.9403,0.2281,0.89,419.5189,25.9167,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":455,"vwap":481},"2026-08-12",25.755,25.77,25.71,25.7122,0.1123,0.44,819.542747,25.7388,{"date":483,"open":350,"high":350,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",25.58,25.5999,-0.081,-0.32,2049.5189,39,25.6027,{"date":492,"open":493,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":227,"vwap":499},"2026-08-10",25.72,25.74,25.6809,-0.0484,-0.19,2482.5569,25.7283,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",25.7293,0.2073,0.81,59.6469,16,25.6306,{"date":509,"open":341,"high":341,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":363,"vwap":514},"2026-08-06",25.522,-0.1028,-0.4,240.5189,25.5557,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":203,"vwap":522},"2026-08-05",25.7,25.6248,-0.0774,-0.3,695.5189,25.7032,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":287,"vwap":529},"2026-08-04",25.7022,0.6137,2.45,18.4399,25.5651,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":535,"percent_change":536,"volume":537,"transactions":243,"vwap":538},"2026-08-03",24.97,25.0885,24.9699,0.3435,1.39,1519.4794,24.9782,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",24.57,24.745,0.2102,0.86,282.7664,17,24.562,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":546,"vwap":555},"2026-07-30",24.48,24.5348,0.5421,2.26,881.4794,24.4793,{"date":557,"open":558,"high":559,"low":23,"close":23,"change":560,"percent_change":561,"volume":562,"transactions":260,"vwap":563},"2026-07-29",24.25,24.27,-0.4852,-1.98,985.4794,24.1703,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":203,"vwap":570},"2026-07-28",24.4779,-0.0171,-0.07,60.4794,24.4451,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":336,"vwap":579},"2026-07-27",24.54,24.35,24.495,0.0182,0.07,1927.4794,24.3951,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":336,"vwap":588},"2026-07-24",24.66,24.7,24.4768,-0.1132,-0.46,2447.5274,24.6619,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-23",24.69,24.59,-0.425,-1.7,698.4794,23,24.6154,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":506,"vwap":605},"2026-07-22",24.96,25.015,-0.04,-0.16,285.4794,24.9872,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":326,"vwap":612},"2026-07-21",25.055,0.3296,1.33,117.4794,25.0507,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":313,"volume":618,"transactions":619,"vwap":620},"2026-07-20",24.95,24.7254,-0.0512,2204.9794,33,24.9052,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":326,"vwap":627},"2026-07-17",24.7766,-0.2556,-1.02,14.4794,24.7143,{"date":629,"open":311,"high":311,"low":630,"close":630,"change":631,"percent_change":69,"volume":632,"transactions":62,"vwap":633},"2026-07-16",25.0322,-0.2728,1005.9004,25.0537,{"date":635,"open":282,"high":636,"low":282,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":455,"vwap":640},"2026-07-15",25.305,0.0255,0.1,274.4794,25.151,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":647,"volume":648,"transactions":455,"vwap":649},"2026-07-14",25.23,25.2795,25.22,0.1726,0.69,390.4794,25.2296,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-13",25.1069,-0.3031,-1.19,72.4794,12,25.2403,{"date":659,"open":302,"high":302,"low":302,"close":302,"change":660,"percent_change":409,"volume":661,"transactions":9,"vwap":302},"2026-07-10",0.11,100,{"date":663,"open":310,"high":310,"low":310,"close":310,"change":664,"percent_change":665,"volume":661,"transactions":9,"vwap":310},"2026-07-09",0.27,1.08,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":109,"percent_change":602,"volume":671,"transactions":9,"vwap":669},"2026-07-08",24.92,25.030001,24.86,3100,{"date":673,"open":645,"high":645,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-07",25.040001,-0.26,-1.03,600,{"date":679,"open":310,"high":310,"low":310,"close":310,"change":664,"percent_change":665,"volume":680,"transactions":9,"vwap":310},"2026-07-06",1800,{"date":682,"open":615,"high":669,"low":615,"close":669,"change":313,"percent_change":314,"volume":683,"transactions":9,"vwap":669},"2026-07-02",500,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":661,"transactions":9,"vwap":686},"2026-07-01",25.24,-0.2,-0.79,{"date":690,"open":264,"high":429,"low":264,"close":429,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":429},"2026-06-30",0.33,1.31,2700,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":691,"percent_change":610,"volume":698,"transactions":9,"vwap":697},"2026-06-29",25.12,25.11,200,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":487,"volume":705,"transactions":9,"vwap":703},"2026-06-26",24.73,24.88,24.78,-0.08,2600,{"date":707,"open":708,"high":670,"low":708,"close":670,"change":709,"percent_change":139,"volume":677,"transactions":9,"vwap":670},"2026-06-25",24.84,0.08,{"date":711,"open":712,"high":712,"low":703,"close":703,"change":713,"percent_change":714,"volume":683,"transactions":9,"vwap":703},"2026-06-24",24.91,-0.12,-0.48,{"date":716,"open":717,"high":62,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-23",24.94,24.87,24.9,-0.53,-2.08,2100,{"date":724,"open":358,"high":422,"low":367,"close":422,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":422},"2026-06-22",-0.1,-0.39,5900,{"date":729,"open":300,"high":330,"low":300,"close":330,"change":479,"percent_change":730,"volume":731,"transactions":9,"vwap":330},"2026-06-18",1.75,2500,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-17",25.45,25.09,-0.31,-1.22,2800,{"date":740,"open":350,"high":350,"low":266,"close":266,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":266},"2026-06-16",-0.25,-0.97,300,{"date":745,"open":746,"high":517,"low":746,"close":437,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":437},"2026-06-15",25.59,0.56,2.23,1200,{"date":751,"open":615,"high":696,"low":615,"close":735,"change":752,"percent_change":747,"volume":753,"transactions":9,"vwap":735},"2026-06-12",0.14,2900,{"date":755,"open":756,"high":615,"low":756,"close":615,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":615},"2026-06-11",24.47,0.54,2.21,2300,{"date":761,"open":762,"high":670,"low":763,"close":763,"change":384,"percent_change":764,"volume":683,"transactions":9,"vwap":763},"2026-06-10",24.68,24.41,-1.49,{"date":766,"open":62,"high":62,"low":767,"close":703,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":703},"2026-06-09",24.71,-0.18,-0.72,900,{"date":772,"open":735,"high":735,"low":600,"close":600,"change":752,"percent_change":747,"volume":677,"transactions":9,"vwap":600},"2026-06-08",{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-05",25.35,24.82,-0.86,-3.35,4500,{"date":781,"open":331,"high":782,"low":783,"close":340,"change":784,"percent_change":784,"volume":749,"transactions":9,"vwap":340},"2026-06-04",25.73,25.51,0,{"date":786,"open":787,"high":787,"low":340,"close":340,"change":713,"percent_change":788,"volume":789,"transactions":9,"vwap":340},"2026-06-03",25.8,-0.47,1600,{"date":791,"open":792,"high":787,"low":792,"close":787,"change":709,"percent_change":793,"volume":722,"transactions":9,"vwap":787},"2026-06-02",25.66,0.31,{"date":795,"open":389,"high":207,"low":389,"close":493,"change":796,"percent_change":149,"volume":797,"transactions":9,"vwap":493},"2026-06-01",0.09,4400,{"date":799,"open":476,"high":476,"low":746,"close":347,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":347},"2026-05-29",0.04,0.16,39100,{"date":804,"open":805,"high":746,"low":805,"close":746,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":746},"2026-05-28",25.55,0.18,0.71,27000,{"date":810,"open":783,"high":783,"low":414,"close":302,"change":811,"percent_change":800,"volume":812,"transactions":9,"vwap":302},"2026-05-27",0.01,11300,{"date":814,"open":266,"high":429,"low":775,"close":266,"change":258,"percent_change":815,"volume":816,"transactions":9,"vwap":266},"2026-05-26",1.03,1300,{"date":818,"open":819,"high":645,"low":696,"close":820,"change":660,"percent_change":479,"volume":821,"transactions":9,"vwap":820},"2026-05-22",25.19,25.14,25500,{"date":823,"open":668,"high":824,"low":668,"close":669,"change":577,"percent_change":825,"volume":826,"transactions":9,"vwap":669},"2026-05-21",25.049999,0.28,3200,{"date":828,"open":703,"high":600,"low":829,"close":600,"change":139,"percent_change":830,"volume":831,"transactions":9,"vwap":600},"2026-05-20",24.72,1.3,5200,{"date":833,"open":834,"high":703,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-19",24.62,24.56,24.64,-0.15,-0.61,248800,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":661,"transactions":9,"vwap":842},"2026-05-18",24.79,-0.06,-0.24,{"date":846,"open":615,"high":615,"low":847,"close":847,"change":848,"percent_change":849,"volume":743,"transactions":9,"vwap":847},"2026-05-15",24.85,-0.35,-1.39,{"date":175,"open":735,"high":291,"low":669,"close":851,"change":660,"percent_change":479,"volume":789,"transactions":9,"vwap":851},25.2]