[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLVX":3,"homepage-market-summary":29,"stock-historical-SLVX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SLVX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Nicholas Silver Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},25.1869,3.302,"Weekly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},13.11,13.27,13.33,13.8272,-0.7172,-5.19,13832.815491,25.49,12.26,14386.542128621119,6.4,161,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},14387,2316233.282708,-37.63,"2026-02-18",[180,183,193,204,214,225,233,242,253,264,274,284,295,305,315,325,334,345,355,366,376,386,395,406,416,423,434,444,454,464,475,486,496,505,515,524,533,544,555,563,573,583,592,603,614,624,634,643,654,662,670,680,690,700,707,715,725,735,744,753,761,772,782,789,795,802,807,814,820,828,835,843,851,858,865,872,877,884,891,899,906,914,922,927,934,941,948,957,963,971,980,989,997,1006,1013,1019,1023,1030,1037,1043,1051,1058,1065,1073,1081,1089,1096,1104,1109,1115,1121,1126,1134,1141,1148,1155,1162,1168,1174,1180,1187,1194,1201,1206,1212,1217,1226,1231,1237,1242,1249,1254,1258,1262,1269,1276,1282,1289,1293,1298,1305,1313,1320,1326,1333,1339,1346,1353,1360,1366,1373,1380,1389,1396,1401,1408,1414,1420,1429,1436,1442],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},325,13.241,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",13.73,13.92,13.58,0.0572,0.42,19116.3006,279,13.7346,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",13.735,13.84,13.53,13.77,0.0034,0.02,14679.112536,226,13.6882,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",14.03,13.63,13.7666,-0.0134,-0.1,12829.5173,220,13.8259,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",13.7716,13.865,13.69,13.78,0.05,0.36,10400.1227,186,13.7697,{"date":226,"open":227,"high":227,"low":185,"close":185,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",14.1,-0.2755,-1.97,13317.153514,269,13.8227,{"date":234,"open":235,"high":236,"low":185,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",13.95,14.0055,0.0255,0.18,32998.9706,332,13.8209,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",14.12,14.2,13.79,13.98,-0.9321,-6.25,31351.18184,475,14.0135,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",14.84,14.98,14.56,14.9121,0.157,1.06,27759.181609,244,14.7929,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",14.79,14.54,14.7551,-0.2132,-1.42,12565.6348,300,14.6461,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",15.41,14.925,14.9683,-0.9617,-6.04,22245.8182,390,15.0364,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",15.35,16.03,15.29,15.93,0.59,3.85,25955.2317,272,15.7042,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",15.62,15.215,15.34,-0.2328,-1.49,15000.7791,293,15.344,{"date":306,"open":307,"high":297,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",15.546,15.4,15.5728,0.1128,0.73,10611.124082,199,15.5373,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",15.3,15.58,15.46,0.67,4.53,23183.116806,210,15.4692,{"date":326,"open":327,"high":327,"low":328,"close":266,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",15.36,14.46,-0.2025,-1.35,18747.028685,286,14.8173,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",15.07,15.0984,14.75,14.9925,0.03,0.2,12317.7946,271,14.9414,{"date":346,"open":70,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",15.17,14.77,14.9625,-0.5857,-3.77,56347.1826,503,14.9259,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",15.995,15.9999,15.49,15.5482,-0.0318,-0.2,42237.815232,225,15.7214,{"date":367,"open":368,"high":369,"low":370,"close":318,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",15.75,15.84,15.45,-0.8042,-4.91,51306.398688,437,15.6352,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",16.53,16.26,16.3842,0.2842,1.77,23663.121453,218,16.4237,{"date":387,"open":379,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":332,"vwap":394},"2026-09-08",16.2899,16.09,16.1,-0.0966,-0.6,19710.454057,16.2351,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",16.18,16.36,16,16.1966,-0.4591,-2.76,24978.4931,277,16.2191,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",16.76,16.3301,16.6557,0.3957,2.43,10955.020358,214,16.5416,{"date":417,"open":369,"high":379,"low":369,"close":379,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",0.735,4.73,13945.056982,276,16.108,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",15.63,16.06,15.5,15.525,-0.715,-4.4,47480.287894,546,15.7825,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",16.39,15.99,16.24,-0.175,-1.07,29887.0473,387,16.1431,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",17.49,16.22,16.415,-0.775,-4.51,50397.5571,534,16.8554,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",16.75,17.19,16.7199,0.414,2.47,28964.1272,357,17.0185,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",16.7,16.8799,16.61,16.776,-0.1797,-1.06,15268.263,298,16.7506,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",16.48,16.99,16.32,16.9557,0.2506,1.5,25949.1371,297,16.6847,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",16.92,16.4899,16.7051,-0.0849,-0.51,66989.8943,521,16.6524,{"date":497,"open":498,"high":498,"low":466,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",17.03,16.79,0.2497,1.51,21599.880757,254,16.8076,{"date":506,"open":477,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",16.71,16.2904,16.5403,0.2303,1.41,14307.5572,217,16.5819,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",15.74,16.31,1.26,8.37,28068.6047,284,16.1046,{"date":525,"open":286,"high":286,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",15.015,15.05,-0.54,-3.46,15103.934003,328,15.1461,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",15.61,15.7385,15.4388,15.59,0.0522,0.34,44275.7277,335,15.6267,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",15.6,15.6251,15.53,15.5378,0.2378,1.55,7156.3432,190,15.5799,{"date":556,"open":557,"high":557,"low":558,"close":317,"change":559,"percent_change":560,"volume":561,"transactions":542,"vwap":562},"2026-08-13",15.44,15,-0.56,-3.53,44075.3232,15.2597,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",16.12,15.66,15.86,0.2046,1.31,19579.7585,409,15.8233,{"date":574,"open":575,"high":576,"low":577,"close":576,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",15.485,15.6554,15.465,0.027,0.17,11783.229812,247,15.5678,{"date":584,"open":585,"high":566,"low":527,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",15.1,15.6284,0.4184,2.75,28666.3973,354,15.4203,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",15.2239,15.23,14.9792,15.21,0.8537,5.95,37511.913279,308,15.0796,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",14.32,14.48,14.2299,14.3563,-0.1689,-1.16,22653.914382,273,14.3826,{"date":615,"open":605,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",14.64,14.31,14.5252,0.8564,6.27,35603.33024,386,14.5289,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":223,"vwap":633},"2026-08-04",13.62,13.82,13.575,13.6688,0.5552,4.23,8948.2664,13.6482,{"date":635,"open":636,"high":637,"low":638,"close":637,"change":639,"percent_change":640,"volume":641,"transactions":28,"vwap":642},"2026-08-03",12.7,13.1136,12.58,0.2745,2.14,9120.8332,12.9312,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",12.73,12.9,12.71,12.8391,-0.4178,-3.15,6937.551495,200,12.8463,{"date":655,"open":646,"high":656,"low":645,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",13.2569,0.5569,4.39,5920.497962,133,12.9794,{"date":663,"open":664,"high":665,"low":666,"close":636,"change":667,"percent_change":301,"volume":668,"transactions":293,"vwap":669},"2026-07-29",12.91,13.0099,12.48,-0.1923,26594.8407,12.6981,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",13.01,12.62,12.8923,-0.3685,-2.78,35945.770856,317,12.7823,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",13.34,13.009,13.2608,0.0208,0.16,13448.6355,230,13.2173,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":200,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",13.38,13.47,13.2,13.24,0.15,10762.7334,173,13.3269,{"date":701,"open":702,"high":18,"low":703,"close":702,"change":704,"percent_change":560,"volume":705,"transactions":202,"vwap":706},"2026-07-23",13.22,13.0852,-0.4843,9892.737811,13.2016,{"date":708,"open":219,"high":709,"low":218,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":212,"vwap":714},"2026-07-22",14.01,13.7043,0.2943,2.19,16152.0455,13.8892,{"date":716,"open":717,"high":718,"low":719,"close":718,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",13,13.41,12.995,0.8271,6.57,20075.947101,236,13.184,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":45,"volume":732,"transactions":733,"vwap":734},"2026-07-20",12.61,12.6797,12.52,12.5829,-0.0271,14353.899422,238,12.6186,{"date":736,"open":737,"high":738,"low":25,"close":727,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",12.3,12.7252,-0.0047,-0.04,10494.387634,184,12.5506,{"date":745,"open":717,"high":717,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-16",12.51,12.6147,-0.7387,-5.53,30871.504932,314,12.7118,{"date":754,"open":755,"high":755,"low":665,"close":756,"change":757,"percent_change":135,"volume":758,"transactions":759,"vwap":760},"2026-07-15",13.625,13.3534,-0.2042,15299.1127,248,13.239,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-14",13.65,13.83,13.54,13.5576,0.293,2.21,4893.9734,162,13.6784,{"date":773,"open":774,"high":693,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",13.39,13.15,13.2646,-0.5354,-3.88,27043.889895,250,13.2674,{"date":783,"open":784,"high":785,"low":187,"close":784,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":784},"2026-07-10",13.8,13.97,-0.15,-1.08,5400,{"date":790,"open":791,"high":792,"low":791,"close":235,"change":793,"percent_change":419,"volume":794,"transactions":9,"vwap":235},"2026-07-09",13.74,14.08,0.63,10100,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":392,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-08",13.51,12.95,13.32,-4.31,32800,{"date":803,"open":804,"high":257,"low":784,"close":186,"change":166,"percent_change":805,"volume":806,"transactions":9,"vwap":186},"2026-07-07",14.52,-4.72,10000,{"date":808,"open":809,"high":809,"low":804,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",14.94,14.61,-0.05,-0.34,9900,{"date":815,"open":527,"high":527,"low":606,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",14.66,0.5,3.53,7700,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",14.04,14.82,14.16,0.04,0.28,34300,{"date":829,"open":830,"high":831,"low":830,"close":244,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":244},"2026-06-30",13.94,14.29,0.06,0.43,35000,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":838},"2026-06-29",13.96,14.06,13.81,-0.31,-2.16,10800,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",14.18,14.62,14.37,0.37,2.64,8200,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":712,"volume":857,"transactions":9,"vwap":855},"2026-06-25",13.87,14.34,14,0.3,5800,{"date":859,"open":860,"high":824,"low":861,"close":862,"change":863,"percent_change":280,"volume":864,"transactions":9,"vwap":862},"2026-06-24",13.91,13.52,13.7,-0.88,16000,{"date":866,"open":348,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",14.89,14.58,-0.97,-6.24,10500,{"date":873,"open":874,"high":874,"low":427,"close":875,"change":100,"percent_change":876,"volume":819,"transactions":9,"vwap":875},"2026-06-22",15.69,15.55,-1.89,{"date":878,"open":398,"high":398,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",15.67,15.85,-0.41,-2.52,5500,{"date":885,"open":886,"high":887,"low":379,"close":379,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":379},"2026-06-17",16.81,17.37,-0.68,-4.01,5900,{"date":892,"open":893,"high":894,"low":507,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-16",16.88,17.059999,16.94,0.33,1.99,6300,{"date":900,"open":901,"high":902,"low":903,"close":468,"change":87,"percent_change":904,"volume":905,"transactions":9,"vwap":468},"2026-06-15",16.8,17.01,16.55,5.8,13400,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",15.16,15.8,15.7,0.52,3.43,6700,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",14.23,15.19,15.18,0.95,6.68,7800,{"date":923,"open":924,"high":924,"low":916,"close":916,"change":925,"percent_change":926,"volume":921,"transactions":9,"vwap":916},"2026-06-10",14.74,-0.59,-3.98,{"date":928,"open":929,"high":929,"low":930,"close":823,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":823},"2026-06-09",15.68,14.41,-0.83,-5.3,12500,{"date":935,"open":297,"high":517,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-08",15.52,15.65,-0.16,-1.01,11100,{"date":942,"open":943,"high":943,"low":517,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",16.95,15.81,-1.76,-10.02,24100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",17.85,17.96,17.5,17.57,0.13,0.75,4400,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":372,"volume":962,"transactions":9,"vwap":960},"2026-06-03",18.11,17.44,-0.9,25800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":341,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-02",18.33,18.37,18.16,18.34,1.1,5000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",18.08,18.29,17.7,18.14,-0.33,-1.79,10300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-29",18.2,18.5,18.01,18.47,0.24,1.32,4500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":817,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-28",17.4,18.3,17.3,18.23,2.82,8800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-27",17.74,17.91,17.61,17.73,-0.57,-3.11,15500,{"date":1007,"open":1008,"high":992,"low":1009,"close":992,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":992},"2026-05-26",18.18,18,0.58,3.27,23900,{"date":1014,"open":950,"high":1015,"low":1001,"close":1016,"change":1017,"percent_change":1018,"volume":913,"transactions":9,"vwap":1016},"2026-05-22",17.9,17.72,-0.39,-2.15,{"date":1020,"open":1002,"high":992,"low":975,"close":959,"change":1021,"percent_change":1022,"volume":988,"transactions":9,"vwap":959},"2026-05-21",-0.01,-0.06,{"date":1024,"open":1025,"high":1026,"low":953,"close":1027,"change":290,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-20",17.69,18.15,18.12,3.37,9100,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":931,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-19",17.82,17.34,17.53,-4.52,14500,{"date":1038,"open":1039,"high":1039,"low":968,"close":1040,"change":977,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-18",18.95,18.36,-1.77,12400,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",19.17,18.53,18.69,-1.84,-8.96,19500,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-14",21.22,20.53,-0.99,-4.6,9500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1021,"percent_change":811,"volume":1064,"transactions":9,"vwap":1063},"2026-05-13",21.14,21.94,21.040001,21.52,14700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":540,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-12",20.71,21.55,20.33,21.53,1.6,16600,{"date":1074,"open":1075,"high":1053,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-11",20.93,20.8,21.19,1.36,6.86,14300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1084},"2026-05-08",19.5,19.83,19.48,0.44,2.27,6100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":511,"volume":1095,"transactions":9,"vwap":1093},"2026-05-07",20.29,20.6,19.39,0.27,11900,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-06",18.8,19.23,19.12,1.54,8.76,15900,{"date":1105,"open":1009,"high":1009,"low":1106,"close":1106,"change":786,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-05",17.58,-0.85,8400,{"date":1110,"open":1111,"high":1112,"low":1002,"close":1002,"change":925,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1002},"2026-05-04",17.95,18.17,-3.22,6600,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1094,"percent_change":482,"volume":1120,"transactions":9,"vwap":1119},"2026-05-01",18.09,18.65,18.32,2400,{"date":1122,"open":1117,"high":1117,"low":950,"close":1123,"change":1010,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-30",18.049999,3.32,2800,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-29",17.6,17.41,17.47,-0.52,-2.89,3600,{"date":1135,"open":994,"high":994,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-28",17.94,17.99,-0.89,-4.71,5300,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":362,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-27",18.71,18.92,18.88,-1.05,3400,{"date":1149,"open":1145,"high":1150,"low":1145,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-24",19.19,19.08,0.22,1.17,4300,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":819,"transactions":9,"vwap":1159},"2026-04-23",19.059999,18.51,18.86,-0.62,-3.18,{"date":1163,"open":1164,"high":1164,"low":1085,"close":1085,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1085},"2026-04-22",19.65,0.64,3.4,1600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":330,"percent_change":1173,"volume":1114,"transactions":9,"vwap":1172},"2026-04-21",19.78,19.9,18.84,-6.69,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1017,"percent_change":1179,"volume":1125,"transactions":9,"vwap":1177},"2026-04-20",20,20.19,19.96,-1.9,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":898,"transactions":9,"vwap":1184},"2026-04-17",20.46,21.12,20.58,0.69,3.47,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-16",20.1,19.89,-0.08,-0.4,4100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1138,"volume":819,"transactions":9,"vwap":1199},"2026-04-15",20.15,20.34,19.92,19.97,-0.18,{"date":1202,"open":1203,"high":1204,"low":1189,"close":1196,"change":311,"percent_change":1205,"volume":1120,"transactions":9,"vwap":1196},"2026-04-14",20.13,20.21,3.76,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1088,"transactions":9,"vwap":1209},"2026-04-13",19.030001,19.42,-0.09,-0.46,{"date":1213,"open":1164,"high":1214,"low":1085,"close":1215,"change":832,"percent_change":1216,"volume":883,"transactions":9,"vwap":1215},"2026-04-10",19.71,19.51,0.31,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-09",19.49,19.68,19.15,19.45,0.09,0.46,5200,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":189,"percent_change":1230,"volume":1120,"transactions":9,"vwap":1229},"2026-04-08",20.25,19.36,2.22,{"date":1232,"open":1233,"high":1234,"low":1119,"close":1234,"change":220,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-07",18.82,18.94,0.26,3100,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1022,"percent_change":115,"volume":1241,"transactions":9,"vwap":1240},"2026-04-06",18.91,18.89,1800,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1039,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1039},"2026-04-02",18.66,19.01,-0.36,-1.86,2300,{"date":1250,"open":1151,"high":1222,"low":1251,"close":1252,"change":833,"percent_change":1253,"volume":988,"transactions":9,"vwap":1252},"2026-04-01",19.049999,19.31,2.28,{"date":1255,"open":1008,"high":1145,"low":1008,"close":1145,"change":482,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1145},"2026-03-31",8.63,3000,{"date":1259,"open":1000,"high":1111,"low":1260,"close":1260,"change":1017,"percent_change":1261,"volume":1133,"transactions":9,"vwap":1260},"2026-03-30",17.38,-2.19,{"date":1263,"open":1264,"high":984,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":813,"transactions":9,"vwap":1266},"2026-03-27",17.14,16.96,17.77,0.78,4.59,{"date":1270,"open":1271,"high":1272,"low":478,"close":478,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":478},"2026-03-26",17.45,17.88,-1.21,-6.65,9400,{"date":1277,"open":1278,"high":1278,"low":982,"close":982,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":982},"2026-03-25",18.62,0.54,3.06,5600,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":898,"transactions":9,"vwap":1286},"2026-03-24",17.24,17.76,17.66,0.32,1.85,{"date":1290,"open":1291,"high":1286,"low":1291,"close":1033,"change":1287,"percent_change":1292,"volume":956,"transactions":9,"vwap":1033},"2026-03-23",16.91,1.88,{"date":1294,"open":950,"high":950,"low":902,"close":1295,"change":1107,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-20",17.02,-4.76,3500,{"date":1299,"open":1300,"high":1301,"low":943,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-19",17.46,17.87,-1.31,-6.83,12900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-18",19.57,19.73,19.18,-1.41,-6.85,9800,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1200,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-17",21,20.48,20.59,-0.87,8100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1223,"percent_change":1086,"volume":1057,"transactions":9,"vwap":1325},"2026-03-16",20.74,21.049999,20.26,20.77,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":806,"transactions":9,"vwap":1330},"2026-03-13",21.88,20.61,20.68,-1.26,-5.74,{"date":1334,"open":1335,"high":1336,"low":1061,"close":1061,"change":1337,"percent_change":1338,"volume":1257,"transactions":9,"vwap":1061},"2026-03-12",22.23,22.28,-0.5,-2.23,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":1344,"percent_change":1345,"volume":857,"transactions":9,"vwap":1342},"2026-03-11",22.15,22.44,22.049999,-0.61,-2.65,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":913,"transactions":9,"vwap":1350},"2026-03-10",23.29,23.47,23.049999,0.62,2.76,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":856,"percent_change":1078,"volume":1359,"transactions":9,"vwap":1358},"2026-03-09",21.84,22.46,21.33,22.43,12600,{"date":1361,"open":1362,"high":1342,"low":1362,"close":1363,"change":340,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-06",22.1,22.13,0.14,3200,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1362,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1362},"2026-03-05",22.92,21.73,-1.1,-4.74,6400,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1224,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-04",23.51,22.8,23.2,2.02,3300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-03",22.56,23.040001,22.09,22.74,-2.39,-9.51,8300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1246,"percent_change":1310,"volume":1395,"transactions":9,"vwap":1394},"2026-03-02",25.08,25.17,24.13,25.13,16800,{"date":1397,"open":1398,"high":24,"low":1399,"close":24,"change":1400,"percent_change":1028,"volume":890,"transactions":9,"vwap":24},"2026-02-27",25.24,24.98,0.83,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":956,"transactions":9,"vwap":1405},"2026-02-26",23.81,24.68,24.66,0.56,2.32,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1412,"change":579,"percent_change":1413,"volume":1225,"transactions":9,"vwap":1412},"2026-02-25",24.53,24.71,24.1,0.71,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1224,"volume":1154,"transactions":9,"vwap":1418},"2026-02-24",23.21,23.97,23.93,0.11,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-23",23.5,23.87,23.38,23.82,0.86,3.75,18100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1432,"change":987,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-20",22.26,22.96,22.030001,6.1,7600,{"date":1437,"open":1438,"high":1439,"low":1062,"close":1440,"change":1351,"percent_change":1441,"volume":788,"transactions":9,"vwap":1440},"2026-02-19",21.15,21.66,21.64,2.95,{"date":178,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},20.92,21.3,20.89,21.02,0.1,0.48,15000]