[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LQ":3,"homepage-market-summary":27,"stock-historical-LQ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LQ","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},"Simplify Tax Aware Alternatives ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2105,1,"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},23.75,23.735,0.015,0.06,19.3615,25.22,23.5,951.0920809523809,14.5,105,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":37},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":14,"page_size":171,"total_pages":14,"summary":172,"data":177},1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},951,99864.6685,-4.77,"2026-05-05",[178,181,188,197,206,215,222,230,240,247,256,262,267,274,281,290,298,302,310,319,325,331,337,343,351,359,366,375,383,390,397,406,413,422,430,438,447,452,458,465,473,479,487,494,501,508,513,522,529,536,545,552,558,565,570,577,581,587,593,600,603,607,611,617,621,627,631,635,638,641,644,649,655,661,664,668,673,676,679,682,687,692,695,699,706,712,716,720,722,726,731,734,738,744,747,752,756,761,765,768,772,776,781,785,787],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},18,23.6809,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.145,0.61,15.9375,16,23.6827,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",23.69,23.59,0.07,0.3,190.9375,25,23.6696,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",23.535,23.52,-0.115,-0.49,213.9795,23,23.5587,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",23.77,23.635,-0.2292,-0.96,272.9375,17,23.7262,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":186,"vwap":221},"2026-09-25",23.8642,-0.2858,-1.18,34.9375,23.8454,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",24.15,-0.08,-0.33,13.9375,14,24.183,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",24.25,24.27,24.23,-0.098,-0.4,641.9375,20,24.2615,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":186,"vwap":246},"2026-09-22",24.328,-0.027,-0.11,39.9375,24.3025,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":244,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",24.34,24.4,24.355,-0.45,432.9375,22,24.3659,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":227,"transactions":228,"vwap":261},"2026-09-18",24.465,-0.045,-0.18,24.4874,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":165,"volume":227,"transactions":228,"vwap":266},"2026-09-17",24.51,0.05,24.4931,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":244,"percent_change":252,"volume":271,"transactions":272,"vwap":273},"2026-09-16",24.63,24.46,4341.5555,53,24.5705,{"date":275,"open":264,"high":276,"low":264,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":213,"vwap":280},"2026-09-15",24.57,0.14,0.57,364.9375,24.5343,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":179,"vwap":289},"2026-09-14",24.47,24.525,24.43,-0.1,-0.41,795.9375,24.5018,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":225,"percent_change":226,"volume":295,"transactions":296,"vwap":297},"2026-09-11",24.6,24.61,24.53,3655.9375,48,24.6039,{"date":299,"open":293,"high":293,"low":293,"close":293,"change":129,"percent_change":300,"volume":227,"transactions":228,"vwap":301},"2026-09-10",0.37,24.5654,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":213,"vwap":309},"2026-09-09",24.544,24.52,0.195,0.8,148.9375,24.5362,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-08",24.3802,24.325,-0.01,-0.04,374.9375,19,24.3697,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":227,"transactions":228,"vwap":324},"2026-09-04",24.335,-0.055,-0.23,24.2811,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":192,"percent_change":328,"volume":329,"transactions":238,"vwap":330},"2026-09-03",24.39,0.29,206.9375,24.4324,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":192,"percent_change":328,"volume":334,"transactions":335,"vwap":336},"2026-09-02",24.32,187,21,24.2884,{"date":338,"open":333,"high":333,"low":232,"close":232,"change":339,"percent_change":340,"volume":341,"transactions":228,"vwap":342},"2026-09-01",0.0566,0.23,835,24.3184,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-31",24.1934,0.1534,0.64,22.082,11,24.3306,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":186,"vwap":358},"2026-08-28",24.2,24.04,-0.235,-0.97,312.206,24.1231,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":186,"vwap":365},"2026-08-27",24.275,0.08,0.33,75.127,24.206,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-26",24.21,24.195,-0.0675,-0.28,176,12,24.2171,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-25",24.2625,-0.1425,-0.58,9,8,24.2415,{"date":384,"open":270,"high":270,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":254,"vwap":389},"2026-08-24",24.405,-0.0881,-0.36,448.312,24.435,{"date":391,"open":266,"high":266,"low":266,"close":266,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-21",0.0531,0.22,40,10,24.4466,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-20",24.37,24.44,0.0992,0.41,1179,13,24.3714,{"date":407,"open":327,"high":327,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":349,"vwap":412},"2026-08-19",24.3408,0.2008,0.83,421,24.3871,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-18",24.24,24.14,-0.0945,-0.39,914,27,24.1841,{"date":423,"open":424,"high":232,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":186,"vwap":429},"2026-08-17",24.1,24.2345,0.1845,0.77,2218.083,24.1094,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-14",24.05,0.03,0.12,7,5,23.995,{"date":439,"open":440,"high":441,"low":442,"close":440,"change":244,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-13",24.02,24.12,24.0101,-0.46,3444,52,24.0961,{"date":448,"open":424,"high":449,"low":424,"close":449,"change":192,"percent_change":328,"volume":450,"transactions":381,"vwap":451},"2026-08-12",24.13,131,24.106,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":315,"percent_change":455,"volume":456,"transactions":349,"vwap":457},"2026-08-11",24.06,-0.17,108,24.0294,{"date":459,"open":424,"high":424,"low":424,"close":424,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-10",0.245,1.03,1041.371,66,24.0516,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":434,"percent_change":470,"volume":471,"transactions":179,"vwap":472},"2026-08-07",23.87,23.85,23.855,0.51,858,23.8587,{"date":474,"open":18,"high":18,"low":18,"close":18,"change":475,"percent_change":476,"volume":477,"transactions":436,"vwap":478},"2026-08-06",0.1022,0.43,26,23.6971,{"date":480,"open":190,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":186,"vwap":486},"2026-08-05",23.7,23.6328,0.1223,0.52,977,23.6935,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":323,"volume":492,"transactions":435,"vwap":493},"2026-08-04",23.525,23.5105,-0.0545,278,23.5239,{"date":495,"open":191,"high":191,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":404,"vwap":500},"2026-08-03",23.565,-0.185,-0.78,358.212,23.5846,{"date":502,"open":503,"high":504,"low":503,"close":17,"change":505,"percent_change":506,"volume":403,"transactions":435,"vwap":507},"2026-07-31",23.71,23.7799,0.085,0.36,23.7734,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":314,"volume":456,"transactions":381,"vwap":512},"2026-07-30",23.665,-0.0026,23.7065,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":373,"vwap":521},"2026-07-29",23.68,23.73,23.6676,0.1026,0.44,450,23.7079,{"date":523,"open":524,"high":524,"low":496,"close":496,"change":525,"percent_change":526,"volume":527,"transactions":381,"vwap":528},"2026-07-28",23.6,-0.15,-0.63,288,23.6019,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":379,"volume":534,"transactions":404,"vwap":535},"2026-07-27",23.82,23.715,-0.1381,1642,23.8197,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":380,"vwap":544},"2026-07-24",23.865,23.9,23.8531,-0.1269,-0.53,512,23.8758,{"date":546,"open":354,"high":354,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":381,"vwap":551},"2026-07-23",23.98,-0.0493,-0.21,524,24.0392,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":328,"volume":556,"transactions":395,"vwap":557},"2026-07-22",24.0293,0.0706,116.504,24.0542,{"date":559,"open":547,"high":547,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":435,"vwap":564},"2026-07-21",23.9587,0.1637,0.69,111,23.9736,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":244,"volume":435,"transactions":436,"vwap":569},"2026-07-20",23.795,-0.0253,23.7864,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":519,"volume":574,"transactions":575,"vwap":576},"2026-07-17",23.8203,0.1053,6,4,23.7608,{"date":578,"open":532,"high":532,"low":532,"close":532,"change":525,"percent_change":526,"volume":579,"transactions":381,"vwap":580},"2026-07-16",92,23.7402,{"date":582,"open":531,"high":538,"low":531,"close":538,"change":583,"percent_change":584,"volume":585,"transactions":381,"vwap":586},"2026-07-15",-0.015,-0.06,511,23.8205,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":129,"percent_change":590,"volume":591,"transactions":574,"vwap":592},"2026-07-14",23.88,0.38,98,24.2323,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":20,"percent_change":597,"volume":598,"transactions":435,"vwap":599},"2026-07-13",23.6901,23.79,0.25,250,23.7076,{"date":601,"open":516,"high":516,"low":516,"close":516,"change":315,"percent_change":455,"volume":602,"transactions":9,"vwap":516},"2026-07-10",100,{"date":604,"open":208,"high":208,"low":208,"close":208,"change":605,"percent_change":606,"volume":602,"transactions":9,"vwap":208},"2026-07-09",0.01,0.04,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":610,"volume":602,"transactions":9,"vwap":609},"2026-07-08",23.76,0,{"date":612,"open":596,"high":613,"low":503,"close":609,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":609},"2026-07-07",23.83,-0.09,-0.38,2500,{"date":618,"open":467,"high":619,"low":468,"close":468,"change":192,"percent_change":328,"volume":620,"transactions":9,"vwap":468},"2026-07-06",23.89,600,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":606,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-07-02",23.8,23.78,0.17,200,{"date":628,"open":531,"high":613,"low":629,"close":629,"change":605,"percent_change":606,"volume":630,"transactions":9,"vwap":629},"2026-07-01",23.74,1500,{"date":632,"open":208,"high":596,"low":516,"close":516,"change":433,"percent_change":633,"volume":634,"transactions":9,"vwap":516},"2026-06-30",0.13,1300,{"date":636,"open":23,"high":17,"low":23,"close":481,"change":314,"percent_change":315,"volume":637,"transactions":9,"vwap":481},"2026-06-29",2600,{"date":639,"open":503,"high":503,"low":503,"close":503,"change":640,"percent_change":362,"volume":602,"transactions":9,"vwap":503},"2026-06-26",0.02,{"date":642,"open":516,"high":516,"low":190,"close":190,"change":605,"percent_change":606,"volume":643,"transactions":9,"vwap":190},"2026-06-25",1400,{"date":645,"open":624,"high":624,"low":515,"close":515,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":515},"2026-06-24",-0.16,-0.67,1900,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-23",23.84,-0.07,-0.29,8381,{"date":656,"open":467,"high":657,"low":651,"close":658,"change":584,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-06-22",23.95,23.91,-0.25,8400,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":265,"percent_change":69,"volume":602,"transactions":9,"vwap":663},"2026-06-18",23.97,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":584,"percent_change":659,"volume":171,"transactions":9,"vwap":667},"2026-06-17",24,23.92,{"date":669,"open":670,"high":670,"low":663,"close":547,"change":525,"percent_change":671,"volume":672,"transactions":9,"vwap":547},"2026-06-16",24.07,-0.62,3500,{"date":674,"open":449,"high":449,"low":449,"close":449,"change":640,"percent_change":362,"volume":675,"transactions":9,"vwap":449},"2026-06-15",700,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":314,"percent_change":315,"volume":602,"transactions":9,"vwap":678},"2026-06-12",24.11,{"date":680,"open":681,"high":681,"low":441,"close":441,"change":640,"percent_change":362,"volume":626,"transactions":9,"vwap":441},"2026-06-11",24.17,{"date":683,"open":416,"high":224,"low":684,"close":424,"change":614,"percent_change":685,"volume":686,"transactions":9,"vwap":424},"2026-06-10",24.08,-0.37,5100,{"date":688,"open":399,"high":399,"low":689,"close":689,"change":690,"percent_change":498,"volume":691,"transactions":9,"vwap":689},"2026-06-09",24.19,-0.19,900,{"date":693,"open":250,"high":250,"low":694,"close":694,"change":605,"percent_change":606,"volume":620,"transactions":9,"vwap":694},"2026-06-08",24.38,{"date":696,"open":697,"high":697,"low":399,"close":399,"change":653,"percent_change":219,"volume":698,"transactions":9,"vwap":399},"2026-06-05",24.55,5500,{"date":700,"open":701,"high":702,"low":293,"close":703,"change":704,"percent_change":225,"volume":705,"transactions":9,"vwap":703},"2026-06-04",24.64,24.69,24.66,-0.02,1800,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":433,"percent_change":434,"volume":711,"transactions":9,"vwap":710},"2026-06-03",24.67,24.7,24.68,3200,{"date":713,"open":703,"high":714,"low":715,"close":715,"change":605,"percent_change":606,"volume":711,"transactions":9,"vwap":715},"2026-06-02",24.71,24.65,{"date":717,"open":701,"high":701,"low":701,"close":701,"change":434,"percent_change":718,"volume":719,"transactions":9,"vwap":701},"2026-06-01",0.49,1100,{"date":721,"open":305,"high":305,"low":305,"close":305,"change":704,"percent_change":225,"volume":602,"transactions":9,"vwap":305},"2026-05-29",{"date":723,"open":305,"high":724,"low":305,"close":724,"change":433,"percent_change":434,"volume":725,"transactions":9,"vwap":724},"2026-05-28",24.54,6100,{"date":727,"open":728,"high":724,"low":728,"close":264,"change":455,"percent_change":729,"volume":730,"transactions":9,"vwap":264},"2026-05-27",24.49,-0.69,400,{"date":732,"open":710,"high":710,"low":710,"close":710,"change":733,"percent_change":84,"volume":730,"transactions":9,"vwap":710},"2026-05-26",-0.2,{"date":735,"open":736,"high":737,"low":736,"close":736,"change":314,"percent_change":315,"volume":626,"transactions":9,"vwap":736},"2026-05-22",24.88,24.94,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-05-21",24.89,-0.03,-0.12,202,{"date":745,"open":740,"high":746,"low":740,"close":746,"change":652,"percent_change":371,"volume":626,"transactions":9,"vwap":746},"2026-05-20",24.92,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":652,"percent_change":371,"volume":643,"transactions":9,"vwap":751},"2026-05-19",25.02,25.07,24.99,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":192,"percent_change":755,"volume":602,"transactions":9,"vwap":754},"2026-05-18",25.059999,0.28,{"date":757,"open":195,"high":195,"low":758,"close":751,"change":742,"percent_change":759,"volume":760,"transactions":9,"vwap":751},"2026-05-15",24.95,-0.48,300,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":244,"percent_change":764,"volume":626,"transactions":9,"vwap":763},"2026-05-14",25.11,-0.44,{"date":766,"open":767,"high":22,"low":767,"close":22,"change":610,"percent_change":610,"volume":602,"transactions":9,"vwap":22},"2026-05-13",25.2,{"date":769,"open":767,"high":22,"low":767,"close":22,"change":770,"percent_change":771,"volume":730,"transactions":9,"vwap":22},"2026-05-12",0.15,0.6,{"date":773,"open":774,"high":750,"low":774,"close":750,"change":775,"percent_change":519,"volume":602,"transactions":9,"vwap":750},"2026-05-11",25.049999,0.11,{"date":777,"open":749,"high":778,"low":779,"close":779,"change":20,"percent_change":780,"volume":620,"transactions":9,"vwap":779},"2026-05-08",25.030001,24.96,0.24,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":640,"percent_change":362,"volume":602,"transactions":9,"vwap":784},"2026-05-07",24.91,24.9,{"date":786,"open":736,"high":736,"low":736,"close":736,"change":584,"percent_change":85,"volume":602,"transactions":9,"vwap":736},"2026-05-06",{"date":176,"open":746,"high":751,"low":740,"close":737,"change":640,"percent_change":362,"volume":691,"transactions":9,"vwap":737}]