[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPDF":3,"homepage-market-summary":25,"stock-historical-SPDF":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SPDF","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},"Defender Risk Adaptive 500 ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},28.549,28.51,28.409,28.63,-0.081,-0.28,35666.1921,28.98,25.46,14951.506722065575,87.8,122,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},14952,1824083.820092,11.3,"2026-04-15",[176,179,188,197,207,218,228,237,247,257,268,278,287,297,306,314,324,333,342,351,361,372,379,388,396,403,411,419,426,435,441,448,457,466,472,479,486,495,503,513,522,529,537,545,551,559,569,578,589,596,606,617,626,635,642,652,660,668,677,685,692,702,711,714,720,725,731,736,743,749,755,762,768,772,778,785,790,795,799,802,806,813,819,825,829,835,840,845,850,856,861,864,871,874,878,884,889,895,902,907,909,913,918,921,925,930,938,943,951,957,964,973,977,984,989,994,998,1003,1009,1013,1017,1022],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},37,28.506,{"date":180,"open":181,"high":182,"low":181,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",28.451,28.65,0.17,0.6,10989.1118,56,28.6037,{"date":189,"open":190,"high":14,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",28.34,28.46,0.2323,0.82,12768.2179,53,28.4671,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",28.22,28.234,28.2277,0.2177,0.78,1955.5719,28,28.2283,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",28.15,28.1817,27.9602,28.01,-0.0227,-0.08,9534.4284,94,28.0093,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",28.1,28.24,28.0327,0.0227,0.08,2684.4657,32,28.1651,{"date":229,"open":230,"high":230,"low":231,"close":212,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",28.13,27.99,-0.13,-0.46,13381.1205,59,28.0492,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",28.29,27.69,28.14,-0.1786,-0.63,11029.2198,63,28.1146,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",28.225,28.33,28.3186,0.1397,0.5,2754.8727,25,28.2664,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",28.4,28.49,28.115,28.1789,-0.0211,-0.07,2245.8962,48,28.2325,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":152,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",28.819,28.82,28.17,28.2,-0.84,110808.7872,166,28.2542,{"date":279,"open":260,"high":260,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",28.41,28.44,0.0362,0.13,15679.319892,40,28.432,{"date":288,"open":289,"high":191,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",28.21,28.0948,28.4038,0.4408,1.58,2569.1442,93,28.3331,{"date":298,"open":299,"high":205,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",27.895,27.963,0.0169,0.06,10973.6571,46,27.9347,{"date":307,"open":205,"high":205,"low":308,"close":309,"change":310,"percent_change":168,"volume":311,"transactions":312,"vwap":313},"2026-09-17",27.9,27.9461,0.2761,14143.8494,43,27.9519,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":41,"volume":321,"transactions":322,"vwap":323},"2026-09-16",27.78,27.83,27.5,27.67,-0.0576,21807.9331,92,27.5605,{"date":325,"open":205,"high":205,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",27.7,27.7276,-0.1449,-0.52,1580.9698,31,27.86,{"date":334,"open":335,"high":20,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",27.76,27.8725,-0.1365,-0.49,7652.1951,73,28.2832,{"date":343,"open":205,"high":344,"low":231,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",28.055,28.009,0.249,0.9,1850.9249,24,28.0389,{"date":352,"open":353,"high":354,"low":355,"close":335,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",27.8,27.82,27.74,-0.1647,-0.59,5349.1173,45,27.77,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",27.95,28.02,27.88,27.9247,-0.1231,-0.44,11971.9063,79,27.9614,{"date":373,"open":209,"high":374,"low":375,"close":375,"change":376,"percent_change":121,"volume":377,"transactions":195,"vwap":378},"2026-09-08",28.16,28.0478,-0.1649,8098.1611,28.1247,{"date":380,"open":381,"high":381,"low":272,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",28.31,28.2127,-0.102,-0.36,36171.7077,30,28.1768,{"date":389,"open":390,"high":390,"low":220,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":312,"vwap":395},"2026-09-03",28.96,28.3147,0.2913,1.04,10081.7423,28.2082,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":349,"vwap":402},"2026-09-02",28.0234,0.1474,0.53,279.742,28.03,{"date":404,"open":405,"high":205,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":359,"vwap":410},"2026-09-01",27.93,27.876,-0.2321,-0.83,2441.4385,27.9255,{"date":412,"open":413,"high":413,"low":364,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":386,"vwap":418},"2026-08-31",28.11,28.1081,-0.1219,-0.43,15664.7376,28.0322,{"date":420,"open":273,"high":281,"low":241,"close":421,"change":422,"percent_change":264,"volume":423,"transactions":424,"vwap":425},"2026-08-28",28.23,-0.0208,11475.3375,69,28.3629,{"date":427,"open":428,"high":429,"low":272,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":245,"vwap":434},"2026-08-27",28.26,28.32,28.2508,0.1208,0.43,18170.154,28.2429,{"date":436,"open":241,"high":241,"low":205,"close":230,"change":437,"percent_change":67,"volume":438,"transactions":439,"vwap":440},"2026-08-26",0.02,18932.4381,81,28.1058,{"date":442,"open":364,"high":413,"low":212,"close":413,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",0.1231,0.44,3567.5258,39,28.0707,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":312,"vwap":456},"2026-08-24",28.07,27.91,27.9869,-0.0725,-0.26,2936.7792,28.0252,{"date":458,"open":459,"high":14,"low":205,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",28.5,28.0594,0.0894,0.32,8499.5396,97,28.1999,{"date":467,"open":241,"high":241,"low":468,"close":468,"change":152,"percent_change":469,"volume":470,"transactions":216,"vwap":471},"2026-08-20",27.97,-0.85,10211.0379,28.0792,{"date":473,"open":239,"high":381,"low":474,"close":289,"change":475,"percent_change":462,"volume":476,"transactions":477,"vwap":478},"2026-08-19",28.185,0.0912,8016.4379,49,28.2451,{"date":480,"open":220,"high":481,"low":220,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":255,"vwap":485},"2026-08-18",28.1188,-0.2612,-0.92,296.4379,28.1237,{"date":487,"open":488,"high":488,"low":429,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",28.52,28.38,-0.0557,-0.2,7570.4379,111,28.4027,{"date":496,"open":260,"high":260,"low":259,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",28.4357,-0.0877,-0.31,128601.7879,44,28.4861,{"date":504,"open":14,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",28.59,28.42,28.5234,0.1635,0.58,15919.7879,70,28.5407,{"date":514,"open":515,"high":516,"low":517,"close":516,"change":518,"percent_change":462,"volume":519,"transactions":520,"vwap":521},"2026-08-12",28.35,28.3599,28.3,0.0899,4827.6895,26,28.3392,{"date":523,"open":250,"high":250,"low":289,"close":524,"change":525,"percent_change":33,"volume":526,"transactions":527,"vwap":528},"2026-08-11",28.27,-0.062,14446.9112,55,28.2939,{"date":530,"open":531,"high":532,"low":381,"close":533,"change":534,"percent_change":152,"volume":535,"transactions":205,"vwap":536},"2026-08-10",28.37,28.39,28.332,-0.068,6556.2632,28.3762,{"date":538,"open":539,"high":259,"low":540,"close":259,"change":541,"percent_change":542,"volume":543,"transactions":226,"vwap":544},"2026-08-07",28.2894,28.25,0.225,0.8,1793.0112,28.3614,{"date":546,"open":524,"high":524,"low":241,"close":547,"change":548,"percent_change":111,"volume":549,"transactions":245,"vwap":550},"2026-08-06",28.175,-0.0913,4915.9112,28.2316,{"date":552,"open":553,"high":553,"low":421,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":205,"vwap":558},"2026-08-05",28.365,28.2663,-0.0432,-0.15,5320.6322,28.3459,{"date":560,"open":468,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",28.36,27.96,28.3095,0.4495,1.61,75386.9112,103,28.0738,{"date":570,"open":571,"high":332,"low":572,"close":332,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",27.71,27.66,0.4509,1.65,22980.9112,131,27.8258,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",27.33,27.46,27.09,27.4091,0.2292,0.84,6641.1412,95,27.3011,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":565,"volume":594,"transactions":520,"vwap":595},"2026-07-30",27.05,27.1799,0.4311,1050.9112,27.1173,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",26.98,27.13,26.7488,-0.4167,-1.53,4031.9112,38,26.9882,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",27.06,27.26,27.01,27.1655,0.0649,0.24,10499.9112,66,27.167,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":302,"volume":624,"transactions":520,"vwap":625},"2026-07-27",27.03,27.11,26.97,27.1006,0.0163,1422.9112,27.0632,{"date":627,"open":620,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",27.28,27.0843,0.0291,0.11,15542.0942,126,27.2384,{"date":636,"open":620,"high":599,"low":591,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":477,"vwap":641},"2026-07-23",27.0552,-0.39,-1.42,12051.9112,27.0724,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":615,"vwap":651},"2026-07-22",27.45,27.49,27.4,27.4452,0.0003,0,9577.9112,27.4856,{"date":653,"open":654,"high":318,"low":654,"close":655,"change":656,"percent_change":347,"volume":657,"transactions":658,"vwap":659},"2026-07-21",27.41,27.4449,0.2437,23709.9112,57,27.4788,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":18,"volume":665,"transactions":666,"vwap":667},"2026-07-20",27.39,27.2012,-0.0754,3283.9112,33,27.3575,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":177,"vwap":676},"2026-07-17",27.35,27.2742,27.2766,-0.2498,-0.91,2090.2772,27.2907,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":243,"volume":683,"transactions":658,"vwap":684},"2026-07-16",27.57,27.68,27.5264,-0.1736,6006.9112,27.6239,{"date":686,"open":680,"high":687,"low":688,"close":326,"change":224,"percent_change":689,"volume":690,"transactions":615,"vwap":691},"2026-07-15",27.73,27.55,0.29,3885.9113,27.6631,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":285,"vwap":701},"2026-07-14",27.56,27.63,27.47,27.62,0.1353,0.49,14337.9112,27.5799,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":386,"vwap":710},"2026-07-13",27.58,27.455,27.4847,-0.2053,-0.74,2189.9112,27.5026,{"date":712,"open":695,"high":240,"low":679,"close":240,"change":283,"percent_change":68,"volume":713,"transactions":9,"vwap":240},"2026-07-10",2700,{"date":715,"open":716,"high":704,"low":716,"close":694,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":694},"2026-07-09",27.51,0.21,0.77,5800,{"date":721,"open":722,"high":723,"low":722,"close":670,"change":264,"percent_change":454,"volume":724,"transactions":9,"vwap":670},"2026-07-08",27.24,27.37,1500,{"date":726,"open":318,"high":727,"low":728,"close":728,"change":729,"percent_change":121,"volume":730,"transactions":9,"vwap":728},"2026-07-07",27.53,27.42,-0.16,40700,{"date":732,"open":654,"high":697,"low":654,"close":704,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":704},"2026-07-06",0.26,0.95,23800,{"date":737,"open":738,"high":739,"low":722,"close":740,"change":214,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-02",27.43,27.44,27.32,-0.29,2600,{"date":744,"open":745,"high":318,"low":745,"close":646,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":646},"2026-07-01",27.38,-0.03,-0.11,6400,{"date":750,"open":751,"high":738,"low":751,"close":738,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":738},"2026-06-30",27.22,0.2,0.73,12100,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":168,"volume":761,"transactions":9,"vwap":758},"2026-06-29",26.99,27.23,26.89,0.27,4800,{"date":763,"open":764,"high":610,"low":764,"close":765,"change":766,"percent_change":767,"volume":713,"transactions":9,"vwap":765},"2026-06-26",26.91,26.96,0.05,0.19,{"date":769,"open":764,"high":764,"low":770,"close":764,"change":140,"percent_change":264,"volume":771,"transactions":9,"vwap":764},"2026-06-25",26.86,3400,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":556,"volume":777,"transactions":9,"vwap":775},"2026-06-24",27.12,26.93,-0.04,1600,{"date":779,"open":780,"high":620,"low":781,"close":621,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":621},"2026-06-23",27.07,26.92,-0.34,-1.24,6500,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":116,"percent_change":368,"volume":789,"transactions":9,"vwap":788},"2026-06-22",27.48,27.31,2200,{"date":791,"open":716,"high":716,"low":792,"close":738,"change":462,"percent_change":793,"volume":794,"transactions":9,"vwap":738},"2026-06-18",27.3,1.18,51400,{"date":796,"open":679,"high":679,"low":620,"close":620,"change":145,"percent_change":797,"volume":798,"transactions":9,"vwap":620},"2026-06-17",-1.27,2400,{"date":800,"open":801,"high":801,"low":581,"close":581,"change":116,"percent_change":368,"volume":169,"transactions":9,"vwap":581},"2026-06-16",27.6,{"date":803,"open":697,"high":319,"low":704,"close":704,"change":444,"percent_change":804,"volume":805,"transactions":9,"vwap":704},"2026-06-15",1.62,4100,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-12",26.95,27.14,0.09,0.33,1300,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":713,"transactions":9,"vwap":816},"2026-06-11",26.68,27.049999,0.46,1.73,{"date":820,"open":775,"high":775,"low":821,"close":822,"change":416,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-10",26.55,26.59,-1.59,1700,{"date":826,"open":827,"high":827,"low":781,"close":828,"change":746,"percent_change":747,"volume":724,"transactions":9,"vwap":828},"2026-06-09",27.34,27.02,{"date":830,"open":831,"high":751,"low":828,"close":816,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":816},"2026-06-08",27.16,0.01,0.04,2800,{"date":836,"open":670,"high":745,"low":837,"close":837,"change":162,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-05",27.040001,-2.49,11100,{"date":841,"open":679,"high":687,"low":679,"close":687,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":687},"2026-06-04",0.1,0.36,1200,{"date":846,"open":317,"high":317,"low":697,"close":695,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":695},"2026-06-03",-0.18,-0.65,1100,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":766,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-02",27.75,27.81,0.18,2000,{"date":857,"open":571,"high":858,"low":571,"close":335,"change":302,"percent_change":859,"volume":860,"transactions":9,"vwap":335},"2026-06-01",27.79,0.22,9700,{"date":862,"open":687,"high":335,"low":319,"close":326,"change":302,"percent_change":859,"volume":863,"transactions":9,"vwap":326},"2026-05-29",6300,{"date":865,"open":318,"high":866,"low":318,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-28",27.65,27.64,0.14,0.51,2300,{"date":872,"open":318,"high":727,"low":644,"close":318,"change":832,"percent_change":833,"volume":873,"transactions":9,"vwap":318},"2026-05-27",377000,{"date":875,"open":727,"high":679,"low":696,"close":645,"change":183,"percent_change":876,"volume":877,"transactions":9,"vwap":645},"2026-05-26",0.62,6100,{"date":879,"open":745,"high":654,"low":880,"close":740,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":740},"2026-05-22",27.29,0.16,0.59,14200,{"date":885,"open":886,"high":831,"low":886,"close":831,"change":887,"percent_change":631,"volume":888,"transactions":9,"vwap":831},"2026-05-21",27.059999,0.03,100,{"date":890,"open":621,"high":599,"low":891,"close":599,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":599},"2026-05-20",26.87,0.25,0.93,500,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":243,"volume":901,"transactions":9,"vwap":899},"2026-05-19",26.9,27.030001,26.88,-0.17,3100,{"date":903,"open":780,"high":904,"low":808,"close":816,"change":905,"percent_change":776,"volume":906,"transactions":9,"vwap":816},"2026-05-18",27.18,-0.01,5400,{"date":908,"open":620,"high":831,"low":886,"close":886,"change":782,"percent_change":783,"volume":724,"transactions":9,"vwap":886},"2026-05-15",{"date":910,"open":609,"high":644,"low":609,"close":646,"change":859,"percent_change":911,"volume":912,"transactions":9,"vwap":646},"2026-05-14",0.81,13400,{"date":914,"open":774,"high":751,"low":610,"close":904,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":904},"2026-05-13",0.15,0.55,8000,{"date":919,"open":837,"high":837,"low":899,"close":898,"change":746,"percent_change":747,"volume":920,"transactions":9,"vwap":898},"2026-05-12",7800,{"date":922,"open":816,"high":923,"low":816,"close":886,"change":766,"percent_change":767,"volume":924,"transactions":9,"vwap":886},"2026-05-11",27.15,16200,{"date":926,"open":757,"high":927,"low":757,"close":610,"change":752,"percent_change":928,"volume":929,"transactions":9,"vwap":610},"2026-05-08",27.08,0.75,4500,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-07",27,26.79,26.81,-0.1,-0.37,15900,{"date":939,"open":940,"high":764,"low":940,"close":764,"change":941,"percent_change":942,"volume":901,"transactions":9,"vwap":764},"2026-05-06",26.74,0.4,1.51,{"date":944,"open":945,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-05",26.53,26.54,26.51,0.23,0.88,7900,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":742,"transactions":9,"vwap":954},"2026-05-04",26.45,26.28,-0.14,-0.53,{"date":958,"open":959,"high":960,"low":961,"close":961,"change":810,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-01",26.49,26.5,26.42,0.34,8900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-30",26.15,26.39,26.14,26.33,0.28,1.07,28500,{"date":974,"open":975,"high":976,"low":520,"close":975,"change":746,"percent_change":116,"volume":754,"transactions":9,"vwap":975},"2026-04-29",26.049999,26.059999,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":232,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-28",26.1,26.030001,26.08,-0.5,10600,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":649,"percent_change":649,"volume":988,"transactions":9,"vwap":987},"2026-04-27",26.13,26.21,2900,{"date":990,"open":991,"high":987,"low":992,"close":987,"change":760,"percent_change":393,"volume":993,"transactions":9,"vwap":987},"2026-04-24",26.09,26.040001,92100,{"date":995,"open":981,"high":991,"low":996,"close":996,"change":232,"percent_change":982,"volume":997,"transactions":9,"vwap":996},"2026-04-23",25.94,800,{"date":999,"open":975,"high":1000,"low":1001,"close":1000,"change":689,"percent_change":1002,"volume":798,"transactions":9,"vwap":1000},"2026-04-22",26.07,25.97,1.12,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":729,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-21",25.91,25.78,-0.62,200,{"date":1010,"open":1011,"high":1011,"low":996,"close":996,"change":264,"percent_change":1012,"volume":894,"transactions":9,"vwap":996},"2026-04-20",26.01,-0.27,{"date":1014,"open":1015,"high":1015,"low":996,"close":1011,"change":948,"percent_change":1016,"volume":870,"transactions":9,"vwap":1011},"2026-04-17",26.31,0.89,{"date":1018,"open":1019,"high":1006,"low":1020,"close":1006,"change":283,"percent_change":869,"volume":1021,"transactions":9,"vwap":1006},"2026-04-16",25.69,25.63,64500,{"date":174,"open":21,"high":1023,"low":21,"close":1023,"change":767,"percent_change":928,"volume":1024,"transactions":9,"vwap":1023},25.65,24700]