[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ODTE":3,"homepage-market-summary":30,"stock-historical-ODTE":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ODTE","2026-10-06",{"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},"VegaShares SPX NDX RTY Premium Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},13.8639,3.484,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.3009,25.36,25.37,25.3,25.25,0.0509,0.2,2485.6555,27.94,24.67,4877.193304746153,19.3,130,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":11,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,114,119,124,129,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.17,167.09,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":46,"price":132,"is_up":11},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":113},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":117,"latest_close":17,"start_date":179,"end_date":5},4877,634035.129617,"2026-04-01",[181,184,192,201,210,219,228,238,246,256,265,273,281,291,300,310,320,330,339,348,357,367,377,385,396,405,414,424,433,441,450,460,468,479,490,499,509,520,529,538,548,557,566,574,582,591,600,609,619,627,635,644,651,659,668,677,686,694,704,713,723,732,737,743,748,756,764,771,777,783,789,795,801,806,810,819,826,833,839,846,852,857,863,871,877,882,889,896,901,907,913,919,923,929,933,939,942,946,952,957,962,966,971,977,981,986,991,994,997,1001,1005,1010,1016,1021,1025,1027,1030,1034,1038,1043,1047,1051,1056,1061,1065,1071,1076,1080,1085,1090],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},74,25.3305,{"date":40,"open":185,"high":21,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},25.1426,25.13,0.16,0.64,1489.9863,100,25.1285,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":190,"vwap":200},"2026-10-02",25.1,25.1105,25.09,0.2021,0.81,1533.0547,25.0703,{"date":202,"open":203,"high":204,"low":26,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",24.7116,24.8879,-0.0302,-0.12,947.9084,60,24.7344,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",25,24.9181,0.0331,0.13,763.6495,70,24.9194,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",24.83,24.885,-0.025,-0.1,2887.4715,84,24.8193,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",25.04,24.87,24.91,-0.2186,-0.87,1930.0949,99,24.9278,{"date":239,"open":212,"high":186,"low":212,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",25.1286,0.1021,0.41,2186.7676,97,25.062,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",24.96,25.0265,24.92,-0.0585,-0.23,1171.5226,82,24.9834,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":226,"vwap":264},"2026-09-23",25.11,25.1101,25.085,-0.285,-1.12,1108.997,25.1234,{"date":266,"open":267,"high":19,"low":267,"close":19,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",25.26,0.1,0.4,3637.535666,90,25.3221,{"date":274,"open":258,"high":275,"low":258,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",25.27,0.2689,1.08,7465.2807,113,25.1727,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",25.005,24.88,25.0011,-0.0219,-0.09,3488.446049,127,24.919,{"date":292,"open":212,"high":293,"low":294,"close":295,"change":296,"percent_change":87,"volume":297,"transactions":298,"vwap":299},"2026-09-17",25.045,24.985,25.023,0.183,8458.278845,118,24.9997,{"date":301,"open":250,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",25.025,24.8,24.84,-0.0473,-0.19,7241.3687,188,24.9064,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":236,"vwap":319},"2026-09-15",24.86,24.89,24.85,24.8873,-0.1562,-0.62,3128.5709,24.8746,{"date":321,"open":322,"high":323,"low":250,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",25.03,25.17,25.0435,-0.1393,-0.55,6308.7722,123,25.0389,{"date":331,"open":332,"high":21,"low":186,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",25.18,25.1828,0.2008,0.8,4140.515304,126,25.1799,{"date":340,"open":322,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",25.07,24.982,-0.2988,-1.18,4057.715884,144,25.0194,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",25.33,25.2808,-0.1486,-0.58,1062.1541,88,25.3238,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",25.4817,25.52,25.4294,-0.0959,-0.38,3926.2322,125,25.4862,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",25.56,25.44,25.5253,0.0035,0.01,4825.856001,135,25.516,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":136,"volume":383,"transactions":375,"vwap":384},"2026-09-03",25.48,25.5409,25.5218,0.1159,1807.9789,25.5072,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",25.35,25.41,25.34,25.4059,0.1543,0.61,2260.918,101,25.3572,{"date":397,"open":18,"high":398,"low":21,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",25.39,25.2516,-0.2957,-1.16,3169.2117,140,25.3284,{"date":406,"open":407,"high":407,"low":370,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",25.6,25.5473,-0.0777,-0.3,7510.3937,155,25.4688,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":337,"vwap":423},"2026-08-28",25.83,25.86,25.57,25.625,-0.18,-0.7,2533.8334,25.6857,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",25.6113,25.805,0.126,0.49,2011.8628,94,25.7127,{"date":434,"open":418,"high":435,"low":418,"close":436,"change":437,"percent_change":151,"volume":438,"transactions":439,"vwap":440},"2026-08-26",25.74,25.679,0.009,3353.9833,104,25.6901,{"date":442,"open":443,"high":444,"low":407,"close":445,"change":446,"percent_change":242,"volume":447,"transactions":448,"vwap":449},"2026-08-25",25.6216,25.6898,25.67,0.105,4192.5353,128,25.6119,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",25.71,25.5198,25.565,-0.165,-0.64,2547.482682,134,25.6077,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":392,"volume":466,"transactions":458,"vwap":467},"2026-08-21",25.63,25.73,25.61,0.155,3247.504,25.6759,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",25.64,25.655,25.55,25.575,-0.308,-1.19,6036.506774,148,25.5848,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",25.88,25.99,25.85,25.883,0.013,0.05,9697.186,182,25.8998,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",26,25.87,-0.2795,-1.07,4252.7519,139,25.9437,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",26.19,26.26,26.1495,-0.0655,-0.25,12798.7207,201,26.1946,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",26.205,26.25,26.14,26.215,0.015,0.06,3606.6009,165,26.2103,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":486,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",26.17,26.24,26.2,0.19,2642.7266,122,26.2147,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":101,"volume":535,"transactions":536,"vwap":537},"2026-08-12",26.07,26.21,26.15,0.1374,4609.73798,149,26.1518,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",26.09,26.1013,26.0126,-0.0024,-0.01,1818.4148,107,26.0699,{"date":549,"open":550,"high":551,"low":492,"close":552,"change":553,"percent_change":252,"volume":554,"transactions":555,"vwap":556},"2026-08-10",26.04,26.109,26.015,-0.06,1943.8941,109,26.0636,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",25.91,26.075,0.1969,0.76,3721.9588,142,26.0137,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":456,"volume":573,"transactions":477,"vwap":481},"2026-08-06",25.92,26.0152,25.81,25.8781,-0.1678,5028.9765,{"date":575,"open":524,"high":512,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",26.0459,-0.0841,-0.32,8066.4873,137,26.168,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":215,"percent_change":588,"volume":589,"transactions":346,"vwap":590},"2026-08-04",26.115,26.18,26.1,26.13,0.5,4793.160943,26.1631,{"date":592,"open":593,"high":594,"low":593,"close":492,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",25.89,26.02,0.202,0.78,2418.0156,158,25.9566,{"date":601,"open":470,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",25.798,25.58,0.0936,0.36,2919.6897,133,25.6974,{"date":610,"open":611,"high":612,"low":360,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",25.6188,25.72,25.7044,0.3203,1.26,8886.8626,143,25.5957,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":346,"vwap":626},"2026-07-29",25.75,25.3841,-0.4538,-1.76,3885.0368,25.6156,{"date":628,"open":417,"high":559,"low":629,"close":630,"change":631,"percent_change":206,"volume":632,"transactions":633,"vwap":634},"2026-07-28",25.82,25.8379,-0.032,2822.147016,132,25.8612,{"date":636,"open":540,"high":540,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",25.7131,25.8699,0.0747,0.29,2897.9252,221,25.8821,{"date":645,"open":492,"high":531,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":412,"vwap":650},"2026-07-24",25.7952,-0.1065,-0.41,6668.5693,25.9444,{"date":652,"open":492,"high":492,"low":417,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",25.9017,-0.4033,-1.53,10787.430994,153,25.9251,{"date":660,"open":502,"high":661,"low":502,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",26.43,26.305,-0.105,-0.4,3529.4514,131,26.4089,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":596,"volume":675,"transactions":289,"vwap":676},"2026-07-21",26.37,26.42,26.29,26.41,0.205,8181.924046,26.354,{"date":678,"open":679,"high":679,"low":680,"close":511,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",26.477,26.194,-0.0685,-0.26,7306.031334,151,26.3434,{"date":687,"open":688,"high":673,"low":533,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":607,"vwap":693},"2026-07-17",26.2132,26.2735,-0.2069,-0.78,2560.7599,26.3926,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":657,"vwap":703},"2026-07-16",26.64,26.6753,26.46,26.4804,-0.2824,-1.06,6300.011736,26.5751,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":81,"volume":710,"transactions":711,"vwap":712},"2026-07-15",26.83,26.68,26.7628,0.0378,4764.7002,159,26.7576,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",26.645,26.76,26.725,0.1852,0.7,5239.93813,116,26.7872,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":262,"volume":730,"transactions":536,"vwap":731},"2026-07-13",26.62,26.71,26.5,26.5398,-0.3002,7067.974033,26.6307,{"date":733,"open":716,"high":734,"low":696,"close":735,"change":486,"percent_change":525,"volume":736,"transactions":9,"vwap":735},"2026-07-10",26.85,26.84,7200,{"date":738,"open":696,"high":706,"low":696,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-09",26.79,0.15,0.56,5400,{"date":744,"open":745,"high":696,"low":671,"close":696,"change":553,"percent_change":746,"volume":747,"transactions":9,"vwap":696},"2026-07-08",26.6,-0.22,8500,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",26.92,26.63,26.7,-0.27,-1,9000,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-06",26.8,27.040001,26.97,0.25,0.94,6800,{"date":765,"open":759,"high":759,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",26.57,26.72,-0.31,-1.15,18700,{"date":772,"open":773,"high":774,"low":775,"close":773,"change":111,"percent_change":317,"volume":776,"transactions":9,"vwap":773},"2026-07-01",27.030001,27.17,27.01,9200,{"date":778,"open":775,"high":779,"low":775,"close":780,"change":781,"percent_change":782,"volume":763,"transactions":9,"vwap":780},"2026-06-30",27.22,27.2,-0.14,-0.51,{"date":784,"open":735,"high":785,"low":786,"close":785,"change":392,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",27.34,26.78,2.28,12200,{"date":790,"open":791,"high":734,"low":791,"close":792,"change":793,"percent_change":682,"volume":794,"transactions":9,"vwap":792},"2026-06-26",26.61,26.73,-0.07,9500,{"date":796,"open":797,"high":797,"low":707,"close":758,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":758},"2026-06-25",26.88,0.08,0.3,10900,{"date":802,"open":706,"high":803,"low":804,"close":767,"change":553,"percent_change":746,"volume":805,"transactions":9,"vwap":767},"2026-06-24",26.94,26.67,17300,{"date":807,"open":716,"high":760,"low":745,"close":786,"change":808,"percent_change":809,"volume":763,"transactions":9,"vwap":786},"2026-06-23",-0.47,-1.72,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-22",27.33,27.41,27.21,27.25,0.03,0.11,11000,{"date":820,"open":821,"high":822,"low":759,"close":779,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":779},"2026-06-18",27.049999,27.24,0.31,1.15,9900,{"date":827,"open":828,"high":812,"low":829,"close":830,"change":768,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-17",27.27,26.89,26.91,-1.14,8200,{"date":834,"open":835,"high":836,"low":779,"close":779,"change":746,"percent_change":837,"volume":838,"transactions":9,"vwap":779},"2026-06-16",27.43,27.52,-0.8,13400,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":823,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-15",27.38,27.5,27.44,1.14,2900,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":525,"percent_change":851,"volume":175,"transactions":9,"vwap":850},"2026-06-12",27.08,27.18,27.13,0.71,{"date":853,"open":854,"high":803,"low":766,"close":803,"change":269,"percent_change":855,"volume":856,"transactions":9,"vwap":803},"2026-06-11",26.77,1.51,4800,{"date":858,"open":829,"high":773,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-10",26.54,-0.36,-1.34,3100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":287,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-09",27.09,27.15,26.33,26.9,-0.33,4900,{"date":872,"open":848,"high":849,"low":803,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-08",26.99,0.23,0.86,7600,{"date":878,"open":836,"high":836,"low":716,"close":716,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":716},"2026-06-05",-0.98,-3.53,6900,{"date":883,"open":884,"high":885,"low":842,"close":886,"change":887,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-04",27.51,27.79,27.74,0,4600,{"date":890,"open":891,"high":892,"low":893,"close":886,"change":111,"percent_change":894,"volume":895,"transactions":9,"vwap":886},"2026-06-03",27.81,27.88,27.69,-0.61,3800,{"date":897,"open":898,"high":25,"low":898,"close":899,"change":215,"percent_change":127,"volume":900,"transactions":9,"vwap":899},"2026-06-02",27.8,27.91,5100,{"date":902,"open":893,"high":903,"low":904,"close":905,"change":798,"percent_change":640,"volume":906,"transactions":9,"vwap":905},"2026-06-01",27.86,27.57,27.78,9700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":887,"percent_change":887,"volume":794,"transactions":9,"vwap":912},"2026-05-29",27.75,27.76,27.66,27.7,{"date":914,"open":915,"high":886,"low":842,"close":912,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":912},"2026-05-28",27.56,0.12,0.44,4400,{"date":920,"open":893,"high":893,"low":915,"close":921,"change":373,"percent_change":151,"volume":922,"transactions":9,"vwap":921},"2026-05-27",27.58,2600,{"date":924,"open":925,"high":926,"low":925,"close":904,"change":927,"percent_change":928,"volume":918,"transactions":9,"vwap":904},"2026-05-26",27.49,27.6,0.32,1.17,{"date":930,"open":785,"high":785,"low":849,"close":815,"change":761,"percent_change":931,"volume":932,"transactions":9,"vwap":815},"2026-05-22",0.93,5800,{"date":934,"open":854,"high":935,"low":854,"close":936,"change":268,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-21",27.07,27,0.37,3300,{"date":940,"open":829,"high":750,"low":726,"close":868,"change":53,"percent_change":941,"volume":862,"transactions":9,"vwap":868},"2026-05-20",0.67,{"date":943,"open":791,"high":767,"low":791,"close":767,"change":420,"percent_change":944,"volume":945,"transactions":9,"vwap":767},"2026-05-19",-0.67,2000,{"date":947,"open":865,"high":948,"low":797,"close":868,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":868},"2026-05-18",27.12,-0.13,-0.48,2800,{"date":953,"open":935,"high":954,"low":773,"close":773,"change":955,"percent_change":956,"volume":862,"transactions":9,"vwap":773},"2026-05-15",27.14,-0.45,-1.64,{"date":958,"open":841,"high":884,"low":959,"close":960,"change":916,"percent_change":917,"volume":961,"transactions":9,"vwap":960},"2026-05-14",27.36,27.48,700,{"date":963,"open":814,"high":964,"low":814,"close":959,"change":81,"percent_change":95,"volume":965,"transactions":9,"vwap":959},"2026-05-13",27.37,900,{"date":967,"open":968,"high":779,"low":797,"close":779,"change":969,"percent_change":326,"volume":970,"transactions":9,"vwap":779},"2026-05-12",27.19,-0.15,4200,{"date":972,"open":973,"high":974,"low":975,"close":964,"change":816,"percent_change":817,"volume":976,"transactions":9,"vwap":964},"2026-05-11",27.32,27.45,27.28,3400,{"date":978,"open":773,"high":785,"low":773,"close":785,"change":106,"percent_change":979,"volume":980,"transactions":9,"vwap":785},"2026-05-08",0.89,6600,{"date":982,"open":812,"high":812,"low":848,"close":983,"change":860,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-07",27.1,-1.31,7900,{"date":987,"open":843,"high":988,"low":964,"close":988,"change":761,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-06",27.46,0.92,10400,{"date":992,"open":983,"high":993,"low":983,"close":814,"change":106,"percent_change":979,"volume":832,"transactions":9,"vwap":814},"2026-05-05",27.23,{"date":995,"open":948,"high":774,"low":760,"close":760,"change":224,"percent_change":996,"volume":888,"transactions":9,"vwap":760},"2026-05-04",-0.37,{"date":998,"open":830,"high":865,"low":830,"close":935,"change":999,"percent_change":1000,"volume":932,"transactions":9,"vwap":935},"2026-05-01",0.17,0.63,{"date":1002,"open":766,"high":868,"low":766,"close":868,"change":1003,"percent_change":60,"volume":1004,"transactions":9,"vwap":868},"2026-04-30",0.28,4300,{"date":1006,"open":1007,"high":1007,"low":1008,"close":725,"change":373,"percent_change":151,"volume":1009,"transactions":9,"vwap":725},"2026-04-29",26.69,26.55,2400,{"date":1011,"open":696,"high":804,"low":1012,"close":791,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":791},"2026-04-28",26.58,-0.24,-0.89,4700,{"date":1017,"open":735,"high":1018,"low":1019,"close":734,"change":151,"percent_change":740,"volume":1020,"transactions":9,"vwap":734},"2026-04-27",26.86,26.82,4500,{"date":1022,"open":854,"high":1023,"low":854,"close":1023,"change":874,"percent_change":46,"volume":1024,"transactions":9,"vwap":1023},"2026-04-24",26.81,1500,{"date":1026,"open":767,"high":767,"low":1012,"close":1012,"change":420,"percent_change":944,"volume":965,"transactions":9,"vwap":1012},"2026-04-23",{"date":1028,"open":725,"high":786,"low":725,"close":716,"change":874,"percent_change":46,"volume":1029,"transactions":9,"vwap":716},"2026-04-22",3600,{"date":1031,"open":829,"high":829,"low":1032,"close":1033,"change":111,"percent_change":456,"volume":965,"transactions":9,"vwap":1033},"2026-04-21",26.51,26.53,{"date":1035,"open":1007,"high":792,"low":1007,"close":752,"change":544,"percent_change":1036,"volume":1037,"transactions":9,"vwap":752},"2026-04-20",-0.04,1600,{"date":1039,"open":716,"high":854,"low":1040,"close":726,"change":88,"percent_change":1041,"volume":1042,"transactions":9,"vwap":726},"2026-04-17",26.66,0.83,4100,{"date":1044,"open":698,"high":1045,"low":1046,"close":1045,"change":887,"percent_change":887,"volume":845,"transactions":9,"vwap":1045},"2026-04-16",26.49,26.4,{"date":1048,"open":1046,"high":1045,"low":1046,"close":1045,"change":740,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1045},"2026-04-15",0.57,5200,{"date":1052,"open":1053,"high":1046,"low":1053,"close":1054,"change":817,"percent_change":1055,"volume":1050,"transactions":9,"vwap":1054},"2026-04-14",26.27,26.34,0.42,{"date":1057,"open":482,"high":1058,"low":482,"close":1058,"change":761,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-13",26.23,0.96,1800,{"date":1062,"open":594,"high":1063,"low":1064,"close":1064,"change":544,"percent_change":1036,"volume":1024,"transactions":9,"vwap":1064},"2026-04-10",26.059999,25.98,{"date":1066,"open":1067,"high":1068,"low":1069,"close":482,"change":187,"percent_change":1070,"volume":1037,"transactions":9,"vwap":482},"2026-04-09",25.79,26.030001,25.78,0.62,{"date":1072,"open":452,"high":1073,"low":452,"close":416,"change":392,"percent_change":1074,"volume":1075,"transactions":9,"vwap":416},"2026-04-08",25.84,2.42,1700,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":486,"percent_change":23,"volume":1079,"transactions":9,"vwap":1078},"2026-04-07",25.22,300,{"date":1081,"open":1082,"high":1083,"low":221,"close":323,"change":268,"percent_change":269,"volume":1084,"transactions":9,"vwap":323},"2026-04-06",25.12,25.2,3900,{"date":1086,"open":1087,"high":341,"low":1087,"close":341,"change":1088,"percent_change":1003,"volume":1089,"transactions":9,"vwap":341},"2026-04-02",24.81,0.07,400,{"date":179,"open":212,"high":212,"low":212,"close":212,"change":887,"percent_change":887,"volume":887,"transactions":9,"vwap":212}]