[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TDOT":3,"homepage-market-summary":29,"stock-historical-TDOT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TDOT","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},"21shares Polkadot Staking ETF Shares of Beneficial Interest","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3553,0.180116,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"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},13.29,13.24,13.13,14.5845,-1.2945,-8.88,4287.972262,19.53,8.89,3257.330662194631,41.4,149,{"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},3257,485342.268667,-25.84,"2026-03-06",[180,183,191,202,211,221,231,242,253,263,273,283,294,305,316,327,337,347,358,369,377,386,396,407,417,427,437,448,459,469,476,485,494,504,515,525,534,544,555,563,573,581,591,601,610,619,628,638,648,657,666,675,685,695,705,713,722,731,740,748,755,763,770,779,784,791,797,806,813,820,826,832,839,845,850,858,864,872,880,886,892,898,904,911,918,924,933,938,946,952,959,963,969,974,981,988,993,999,1004,1012,1019,1025,1031,1038,1046,1051,1058,1064,1070,1076,1082,1087,1092,1096,1101,1106,1113,1117,1121,1127,1134,1141,1147,1153,1161,1167,1174,1181,1185,1193,1199,1206,1214,1219,1223,1230,1235,1239,1246,1254,1261,1266,1275,1281,1287,1293,1302,1309,1314],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},78,13.2352,{"date":184,"open":185,"high":20,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",14.54,-0.0044,-0.03,380.9177,43,14.5414,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",14.44,14.59,14.281,14.5889,0.801,5.81,2286.6857,58,14.4249,{"date":203,"open":194,"high":194,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",13.73,13.7879,-0.4079,-2.87,4012.926137,84,14.3577,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",14.39,14.195,14.1958,-0.4715,-3.21,5472.8917,75,14.3086,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",15.03,15.07,14.6673,0.3867,2.71,2195.781137,79,14.9612,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",14.53,14.6,14.02,14.2806,0.2529,1.8,5795.7307,115,14.4452,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",14.3102,14.419,13.96,14.0277,-0.2824,-1.97,12555.659446,137,14.2156,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":181,"vwap":262},"2026-09-25",14.24,14.34,14.125,14.3101,0.2367,1.68,4055.2287,14.2643,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",13.66,14.25,14.0734,0.8551,6.47,11936.201446,119,13.941,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",14.01,13.15,13.2183,-0.988,-6.95,11652.850723,138,13.3758,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",14.16,14.32,13.8601,14.2063,0.0151,0.11,2241.6427,48,14.1841,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",14.13,14.4,14.07,14.1912,0.4756,3.47,6181.5085,130,14.1951,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",13.88,13.97,13.712,13.7156,0.9327,7.3,4084.1005,89,13.771,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",12.43,12.955,12.415,12.7829,0.745,6.19,4058.730722,52,12.7083,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",11.65,12.0594,12.0379,0.5093,4.42,4474.885097,50,11.8168,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",11.85,11.8599,11.5286,-0.6787,-5.56,1794.4587,46,11.6558,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",12.16,12.305,12.121,12.2073,-0.3918,-3.11,4521.594685,68,12.1746,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",13.02,13.3,12.55,12.5991,-0.6281,-4.75,3172.505831,85,12.9961,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",13.2272,-0.2574,-1.91,322.9257,61,13.0796,{"date":378,"open":296,"high":296,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",13.48,13.4846,-1.4203,-9.53,13313.542141,206,13.8358,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",12.78,14.96,14.9049,4.3828,41.65,23742.88654,729,14.0574,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",10.32,10.58,10.17,10.5221,-0.2607,-2.42,2930.6537,45,10.3969,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",10.5195,10.83,10.7828,0.432,4.17,2847.8697,51,10.7488,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",10.12,10.3508,10.09,-0.1652,-1.57,1443.8697,37,10.1528,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",10.48,10.589,10.516,0.4576,4.55,1301.8517,34,10.5341,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",10,10.13,9.93,10.0584,-0.1055,-1.04,2891.2889,72,10.0069,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",10.43,10.5,10.1599,10.1639,-0.4441,-4.19,3175.9518,62,10.2918,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":200,"vwap":468},"2026-08-27",10.51,10.6099,10.5088,10.608,0.4883,4.83,3501.119,10.5314,{"date":470,"open":440,"high":440,"low":439,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":325,"vwap":475},"2026-08-26",10.1197,-0.4108,-3.9,1197.2871,10.1173,{"date":477,"open":451,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":325,"vwap":484},"2026-08-25",10.55,10.4992,10.5305,-0.3464,-3.18,1656.477,10.5124,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",10.861,10.8769,0.1405,1.31,540.253,35,10.8837,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":209,"vwap":503},"2026-08-21",10.661,10.969,10.64,10.7364,0.7276,7.27,5165.585,10.5722,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",9.97,10.1294,9.92,10.0088,0.6312,6.73,5152.55,69,10.0328,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":335,"vwap":524},"2026-08-19",9.29,9.479,9.25,9.3776,0.4075,4.54,2302.831,9.3313,{"date":526,"open":25,"high":527,"low":25,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",9.03,8.9701,-0.1583,-1.73,2404.49,55,8.9519,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":325,"vwap":543},"2026-08-17",9.119,9.149,9.08,9.1284,0.0179,0.2,1652.5472,9.1128,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",9.15,9.19,9.07,9.1105,-0.1895,-2.04,1367.252,49,9.1335,{"date":556,"open":557,"high":558,"low":547,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":415,"vwap":562},"2026-08-13",9.23,9.3,-0.0951,-1.01,1485.924,9.2246,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",9.47,9.36,9.3951,-0.0465,-0.49,3064.499,101,9.4089,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":189,"vwap":580},"2026-08-11",9.37,9.4416,-0.2273,-2.35,977.6074,9.3937,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",9.81,9.86,9.6689,-0.0995,-1.02,756.7117,32,9.8148,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",9.7399,9.7684,9.715,-0.1014,-1.03,1528.7117,64,9.7428,{"date":602,"open":603,"high":604,"low":583,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":335,"vwap":609},"2026-08-06",9.82,9.88,9.8698,-0.3083,-3.03,1427.9537,9.8567,{"date":611,"open":419,"high":612,"low":419,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",10.26,10.1781,0.0712,0.7,3548.1017,40,10.2122,{"date":620,"open":621,"high":622,"low":508,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",9.96,10.1069,0.2078,2.1,9506.7117,71,9.9839,{"date":629,"open":630,"high":441,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",9.89,9.79,9.8991,0.7596,8.31,899.7117,38,9.8771,{"date":639,"open":546,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",9.229,8.94,9.1395,-0.1721,-1.85,6567.3107,82,9.1673,{"date":649,"open":650,"high":651,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":617,"vwap":656},"2026-07-30",9.26,9.3116,9.238,0.1957,2.15,948.2497,9.2546,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":636,"vwap":665},"2026-07-29",9.1,9.1399,9.1159,-0.0353,-0.39,536.9297,9.1328,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":671,"percent_change":672,"volume":673,"transactions":375,"vwap":674},"2026-07-28",9.12,9.1512,9.05,-0.3555,-3.74,3494.9587,9.0984,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",9.68,9.73,9.5067,-0.1589,-1.64,982.7117,39,9.6796,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",9.53,9.6656,9.52,-0.1105,-1.13,1374.7117,42,9.559,{"date":696,"open":697,"high":603,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",9.8,9.75,9.7761,-0.3159,-3.13,1505.8137,65,9.7883,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":681,"volume":710,"transactions":711,"vwap":712},"2026-07-22",10.04,10.092,-0.1683,843.6607,41,10.078,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":617,"vwap":721},"2026-07-21",10.3,10.24,10.2603,0.4003,4.06,858.7117,10.2755,{"date":723,"open":678,"high":724,"low":725,"close":584,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",9.87,9.72,-0.36,-3.52,2143.3707,54,9.7556,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",10.159,10.22,-0.0516,-0.5,272.0057,26,10.2177,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-16",10.2716,0.201,2,194.8097,23,10.2062,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":691,"volume":752,"transactions":753,"vwap":754},"2026-07-15",10.0706,-0.1153,63.1647,28,10.2333,{"date":756,"open":400,"high":757,"low":400,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-14",10.1859,0.126,1.25,246.7117,20,10.1683,{"date":764,"open":441,"high":765,"low":441,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":683,"vwap":769},"2026-07-13",10.0599,-0.4301,-4.1,1139.7117,9.9452,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-10",10.56,10.6,10.45,10.49,0.6,6.07,6900,{"date":780,"open":439,"high":439,"low":630,"close":630,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":630},"2026-07-09",-0.01,-0.1,2000,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",9.85,9.9,-0.45,-4.35,400,{"date":792,"open":793,"high":775,"low":715,"close":794,"change":115,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-07",10.33,10.35,-3,3700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",10.38,10.71,10.36,10.67,0.56,5.54,4300,{"date":807,"open":421,"high":808,"low":421,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",10.14,10.11,0.13,1.3,300,{"date":814,"open":815,"high":816,"low":815,"close":815,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":815},"2026-07-01",9.98,10.07,0.12,1.22,6400,{"date":821,"open":677,"high":584,"low":822,"close":584,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":584},"2026-06-30",9.65,-0.09,-0.9,600,{"date":827,"open":724,"high":439,"low":828,"close":829,"change":663,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-29",9.78,9.95,-3.77,2300,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",10.19,10.34,0.16,1.57,800,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":100,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-25",10.2,10.18,-2.86,500,{"date":846,"open":847,"high":410,"low":398,"close":429,"change":788,"percent_change":848,"volume":849,"transactions":9,"vwap":429},"2026-06-24",10.76,-4.12,7000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":105,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-23",10.89,10.95,10.85,10.93,-4.21,5800,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":161,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-22",11.8,11.41,-2.14,1900,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",11.9,11.48,11.66,-0.38,-3.16,1800,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",12.38,12.49,12.04,-0.16,-1.31,700,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-16",12.2,-0.13,-1.05,200,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":790,"transactions":9,"vwap":889},"2026-06-15",12.61,12.33,0.75,6.48,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",11.58,-0.06,-0.52,100,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":812,"transactions":9,"vwap":901},"2026-06-11",11.4,11.64,0.48,4.3,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":825,"transactions":9,"vwap":908},"2026-06-10",11.47,11.49,11.16,-0.47,-4.04,{"date":912,"open":913,"high":914,"low":915,"close":914,"change":916,"percent_change":917,"volume":173,"transactions":9,"vwap":914},"2026-06-09",11.59,11.63,11.55,-0.31,-2.6,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":173,"transactions":9,"vwap":921},"2026-06-08",11.73,11.94,0.65,5.76,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",12.08,12.14,11.18,11.29,-1.49,-11.66,7700,{"date":934,"open":935,"high":388,"low":935,"close":388,"change":936,"percent_change":937,"volume":863,"transactions":9,"vwap":388},"2026-06-04",12.65,-0.46,-3.47,{"date":939,"open":940,"high":941,"low":942,"close":18,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":18},"2026-06-03",13.49,13.5,13.23,-0.07,-0.53,1300,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":879,"transactions":9,"vwap":949},"2026-06-02",13.7,13.31,-0.78,-5.54,{"date":953,"open":954,"high":955,"low":956,"close":955,"change":957,"percent_change":958,"volume":945,"transactions":9,"vwap":955},"2026-06-01",13.72,14.09,13.71,-0.29,-2.02,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":115,"percent_change":130,"volume":790,"transactions":9,"vwap":962},"2026-05-29",14.42,14.38,{"date":964,"open":233,"high":965,"low":966,"close":965,"change":569,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-28",14.7,14.36,-3.23,1700,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":810,"percent_change":973,"volume":885,"transactions":9,"vwap":972},"2026-05-27",15.22,15.19,0.86,{"date":975,"open":976,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":173,"transactions":9,"vwap":978},"2026-05-26",15.36,15.76,15.06,-0.4,-2.59,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":156,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-22",16.059999,16.12,15.46,-1.53,3200,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":803,"percent_change":992,"volume":945,"transactions":9,"vwap":991},"2026-05-21",15.52,15.7,3.7,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":879,"transactions":9,"vwap":996},"2026-05-20",14.85,15.14,0.37,2.51,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":560,"volume":790,"transactions":9,"vwap":1002},"2026-05-19",14.88,14.77,-0.15,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-18",15,14.87,14.92,-0.94,-5.93,3100,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-15",16.2,15.86,-1.07,-6.32,1400,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":198,"volume":879,"transactions":9,"vwap":1023},"2026-05-14",16.44,17.08,16.93,0.93,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1003,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-13",16.46,16,-0.93,900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":569,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-12",16.14,16.15,15.88,-2.94,1100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-11",16.34,16.65,16.33,16.64,0,17500,{"date":1047,"open":1048,"high":1043,"low":1015,"close":1043,"change":1049,"percent_change":1050,"volume":1030,"transactions":9,"vwap":1043},"2026-05-08",15.87,0.83,5.25,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":161,"volume":1057,"transactions":9,"vwap":1055},"2026-05-07",15.93,15.72,15.81,-0.04,6200,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":879,"transactions":9,"vwap":1061},"2026-05-06",15.77,15.85,0.44,2.86,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":885,"transactions":9,"vwap":1067},"2026-05-05",15.28,15.41,0.51,3.42,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":897,"transactions":9,"vwap":1073},"2026-05-04",14.79,14.9,0.25,1.71,{"date":1077,"open":1078,"high":965,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1037,"transactions":9,"vwap":1079},"2026-05-01",14.68,14.65,0.03,0.21,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":897,"transactions":9,"vwap":1084},"2026-04-30",14.62,0.15,1.04,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":909,"percent_change":1091,"volume":812,"transactions":9,"vwap":1090},"2026-04-29",14.64,14.47,-3.15,{"date":1093,"open":1008,"high":1094,"low":1008,"close":1094,"change":541,"percent_change":1095,"volume":812,"transactions":9,"vwap":1094},"2026-04-28",14.94,1.36,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":909,"percent_change":1100,"volume":879,"transactions":9,"vwap":1099},"2026-04-27",14.78,14.74,-3.09,{"date":1102,"open":972,"high":1103,"low":972,"close":1103,"change":1104,"percent_change":1105,"volume":885,"transactions":9,"vwap":1103},"2026-04-24",15.21,0.39,2.63,{"date":1107,"open":70,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":945,"transactions":9,"vwap":1110},"2026-04-23",15.1,14.72,14.82,-0.64,-4.14,{"date":1114,"open":1054,"high":1054,"low":985,"close":985,"change":1115,"percent_change":1116,"volume":838,"transactions":9,"vwap":985},"2026-04-22",0.22,1.44,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":37,"percent_change":1120,"volume":1037,"transactions":9,"vwap":1119},"2026-04-21",15.24,-1.42,{"date":1122,"open":1123,"high":1124,"low":1119,"close":985,"change":1125,"percent_change":1126,"volume":968,"transactions":9,"vwap":985},"2026-04-20",15.4,15.57,-0.67,-4.15,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":45,"percent_change":65,"volume":1133,"transactions":9,"vwap":1132},"2026-04-17",16.23,16.4,16.040001,16.13,2800,{"date":1135,"open":1136,"high":1040,"low":1137,"close":1040,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1040},"2026-04-16",15.62,15.53,1.95,13.55,9500,{"date":1142,"open":1143,"high":1144,"low":1143,"close":213,"change":1062,"percent_change":1145,"volume":1146,"transactions":9,"vwap":213},"2026-04-15",14.06,14.45,3.15,2200,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":944,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-14",14.22,13.95,-3.66,22600,{"date":1154,"open":1155,"high":1156,"low":235,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-13",14.33,14.5,14.48,-1.44,-9.05,19800,{"date":1162,"open":1163,"high":1164,"low":1054,"close":1164,"change":817,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-10",15.74,15.92,0.76,8700,{"date":1168,"open":1169,"high":1170,"low":1006,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-09",15.16,15.8,0.33,2.13,7400,{"date":1175,"open":1176,"high":1048,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-08",15.67,15.47,0.57,3.83,4500,{"date":1182,"open":389,"high":389,"low":234,"close":1073,"change":1183,"percent_change":207,"volume":1184,"transactions":9,"vwap":1073},"2026-04-07",-0.44,6000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-06",15.42,15.6,15.34,0.53,3.58,8200,{"date":1194,"open":1099,"high":1073,"low":1195,"close":1196,"change":788,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-02",14.56,14.81,-2.95,10600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1203,"change":1056,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-01",15.35,15.38,15.26,-0.26,1500,{"date":1207,"open":1103,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-31",15.32,15.2,15.3,0.35,2.34,2600,{"date":1215,"open":1067,"high":1067,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":783,"transactions":9,"vwap":1216},"2026-03-30",14.95,-0.51,-3.3,{"date":1220,"open":1221,"high":1221,"low":976,"close":985,"change":100,"percent_change":1222,"volume":1146,"transactions":9,"vwap":985},"2026-03-27",15.5,-1.9,{"date":1224,"open":1225,"high":1226,"low":977,"close":977,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":977},"2026-03-26",16.1,16.11,-0.71,-4.31,5100,{"date":1231,"open":1041,"high":1232,"low":1233,"close":1233,"change":1003,"percent_change":824,"volume":1234,"transactions":9,"vwap":1233},"2026-03-25",16.66,16.47,4600,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":896,"percent_change":607,"volume":831,"transactions":9,"vwap":1238},"2026-03-24",16.88,16.62,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-23",17.95,17.14,-1.06,-5.82,3400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":161,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-20",18.41,18.42,18.09,18.2,-1.36,2700,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1204,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-19",18.56,18.059999,18.45,-1.39,3300,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":736,"percent_change":917,"volume":783,"transactions":9,"vwap":1265},"2026-03-18",18.96,18.69,18.71,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-17",19.19,19.29,19.18,19.21,-0.23,-1.18,4400,{"date":1276,"open":1271,"high":24,"low":1277,"close":1278,"change":1279,"percent_change":630,"volume":1280,"transactions":9,"vwap":1278},"2026-03-16",19.07,19.44,1.75,5400,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":736,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-13",18.6,17.69,-2.75,3800,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":149,"percent_change":1292,"volume":879,"transactions":9,"vwap":1291},"2026-03-12",18.12,18.21,18.19,-1.89,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-11",18.53,18.58,18.22,18.54,0.5,2.77,2900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":823,"percent_change":736,"volume":1308,"transactions":9,"vwap":1307},"2026-03-10",18.23,18.44,17.99,18.040001,2100,{"date":1310,"open":1311,"high":1312,"low":1241,"close":1311,"change":1081,"percent_change":1313,"volume":1213,"transactions":9,"vwap":1311},"2026-03-09",18.13,18.25,1.17,{"date":178,"open":1315,"high":1316,"low":1317,"close":1316,"change":1318,"percent_change":1319,"volume":871,"transactions":9,"vwap":1316},17.64,17.92,17.62,0.28,1.59]