[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TFFI":3,"homepage-market-summary":24,"stock-historical-TFFI":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TFFI","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},"Chesapeake Trend-Following Fixed Income ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},21.5367,21.62,21.5579,-0.0212,-0.1,2054.147255,25,19,17959.192897183544,42.3,158,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":32,"is_up":33,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":33,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":33},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":33},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":23,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":19,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},17959,2837552.477755,-13.85,"2026-02-09",[175,178,188,196,207,217,226,236,246,255,265,274,283,293,303,311,319,327,335,346,356,366,374,384,394,404,414,424,433,443,454,462,472,479,488,496,505,511,518,528,536,544,552,562,570,578,587,595,604,612,621,630,638,644,649,657,667,675,682,691,700,708,715,720,728,733,739,745,751,757,763,770,777,782,789,795,800,805,811,817,822,825,829,833,838,841,845,848,850,852,857,860,864,868,873,878,882,886,889,894,900,902,905,908,911,914,917,923,926,929,933,936,939,943,947,951,953,957,960,962,966,971,975,978,982,985,989,993,996,998,1001,1004,1008,1011,1014,1016,1019,1022,1025,1028,1031,1033,1035,1037,1041,1045,1048,1050,1053,1057,1062,1064,1066,1070,1073,1075,1077,1082],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},42,21.5916,{"date":179,"open":180,"high":181,"low":182,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",21.56,21.57,21.4901,-0.0421,-0.19,12992.2463,60,21.541,{"date":189,"open":180,"high":190,"low":180,"close":191,"change":192,"percent_change":-6,"volume":193,"transactions":194,"vwap":195},"2026-10-05",21.67,21.6,-0.001,4213.8963,53,21.6361,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",21.51,21.95,21.47,21.601,0.011,0.05,6769.4733,91,21.5595,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",21.83,20.775,21.59,-0.2204,-1.01,27364.8153,110,21.7269,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":156,"volume":223,"transactions":224,"vwap":225},"2026-09-30",21.75,21.92,21.8104,-0.0556,30907.4733,128,21.798,{"date":227,"open":228,"high":199,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",21.9,21.54,21.866,-0.0389,-0.18,14485.4733,89,21.8739,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",21.98,21.87,21.9049,0.133,0.61,818.4733,48,21.9034,{"date":247,"open":220,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",21.93,21.7719,-0.0738,-0.34,4162.4733,77,21.8781,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",21.71,22.22,21.8457,0.0059,0.03,12537.4733,118,21.8873,{"date":266,"open":267,"high":239,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",21.53,21.8398,0.4649,2.17,10675.5285,80,21.6836,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":151,"volume":281,"transactions":244,"vwap":282},"2026-09-22",21.37,21.45,21.35,21.3749,-0.0505,2184.6649,21.3993,{"date":284,"open":180,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",21.63,21.33,21.4254,-0.1366,-0.63,11271.5009,86,21.4348,{"date":294,"open":295,"high":238,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",21.5,21.46,21.562,0.192,0.9,4519.5009,64,21.5405,{"date":304,"open":305,"high":305,"low":286,"close":276,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",21.41,-0.1332,-0.62,15592.0926,105,21.368,{"date":312,"open":313,"high":314,"low":278,"close":314,"change":315,"percent_change":32,"volume":316,"transactions":317,"vwap":318},"2026-09-16",21.49,21.5032,-0.0474,1684.6256,49,21.4514,{"date":320,"open":198,"high":211,"low":313,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",21.5506,0.0631,0.29,10270.9074,47,21.5503,{"date":328,"open":229,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":325,"vwap":334},"2026-09-14",21.64,21.4875,0.1158,0.54,4558,21.5687,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",21.34,21.42,21.28,21.3717,-0.1763,-0.82,5588.03,51,21.3353,{"date":347,"open":348,"high":181,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",21.13,21.1,21.548,0.6059,2.89,15580,94,21.3622,{"date":357,"open":358,"high":348,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",20.83,20.78,20.9421,0.1723,0.83,13545,93,20.903,{"date":367,"open":368,"high":359,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":301,"vwap":373},"2026-09-08",20.67,20.7698,0.1102,0.53,17921,20.7399,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",20.64,20.6596,20.62,-0.0485,-0.23,2813,28,20.636,{"date":385,"open":368,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",20.72,20.65,20.7081,-0.2317,-1.11,10742,41,20.6783,{"date":395,"open":396,"high":397,"low":386,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",20.73,21.07,20.9398,0.1448,0.7,6672,50,20.7846,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",20.63,20.795,20.6,0.215,1.04,11594,65,20.6496,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",20.57,20.58,20.47,0.04,0.19,155933,216,20.5279,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":430,"volume":431,"transactions":301,"vwap":432},"2026-08-28",20.46,20.54,20.39,0.16,0.79,6144,20.4453,{"date":434,"open":435,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",20.304,20.38,20.25,0.09,0.44,14738,103,20.3226,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",20.235,20.3,20.21,20.29,0.14,0.69,8935,67,20.2741,{"date":455,"open":437,"high":437,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",20.15,-0.165,-0.81,1862,31,20.2049,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":110,"volume":469,"transactions":470,"vwap":471},"2026-08-24",20.34,20.37,20.31,20.315,-0.065,4564,39,20.344,{"date":473,"open":474,"high":436,"low":474,"close":436,"change":475,"percent_change":476,"volume":477,"transactions":382,"vwap":478},"2026-08-21",20.275,0.085,0.42,6558,20.3429,{"date":480,"open":466,"high":481,"low":448,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",20.32,20.295,0.0257,0.13,22544,29,20.3004,{"date":489,"open":490,"high":466,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":402,"vwap":495},"2026-08-19",20.23,20.2693,-0.0157,-0.08,5281.682,20.266,{"date":497,"open":498,"high":446,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",20.26,20.285,0.005,0.02,4229,46,20.2678,{"date":506,"open":447,"high":507,"low":447,"close":507,"change":475,"percent_change":476,"volume":508,"transactions":509,"vwap":510},"2026-08-17",20.28,1877,58,20.2404,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":371,"volume":516,"transactions":317,"vwap":517},"2026-08-14",20.04,20.195,0.1058,2154,20.135,{"date":519,"open":520,"high":521,"low":522,"close":521,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",20.07,20.0892,20.0281,-0.1309,-0.65,6756,33,20.0604,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":533,"percent_change":139,"volume":534,"transactions":176,"vwap":535},"2026-08-12",20.19,20.2201,20.175,-0.0049,5953,20.2066,{"date":537,"open":498,"high":498,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":20,"vwap":543},"2026-08-11",20.2,20.225,-0.085,-0.42,1811,20.2368,{"date":545,"open":546,"high":466,"low":530,"close":466,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",20.24,0.2203,1.1,2151,32,20.2307,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":486,"vwap":561},"2026-08-07",20.1,20.11,20.01,20.0897,-0.0553,-0.27,5252,20.1037,{"date":563,"open":564,"high":456,"low":565,"close":566,"change":438,"percent_change":567,"volume":568,"transactions":382,"vwap":569},"2026-08-06",20.06,20.0401,20.145,0.45,4977,20.1084,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":139,"percent_change":17,"volume":575,"transactions":576,"vwap":577},"2026-08-05",20.0239,20.0787,20.055,1770,40,20.0607,{"date":579,"open":580,"high":555,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":325,"vwap":586},"2026-08-04",20.09,20.03,20.075,-0.107,-0.53,4432,20.0646,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":100,"volume":593,"transactions":186,"vwap":594},"2026-08-03",20.22,20.1075,20.182,-0.0979,11616,20.1276,{"date":596,"open":546,"high":597,"low":539,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",20.71,20.2799,0.1719,0.85,27321,139,20.2656,{"date":605,"open":574,"high":606,"low":607,"close":608,"change":609,"percent_change":419,"volume":610,"transactions":452,"vwap":611},"2026-07-30",20.1399,19.37,20.108,0.008,14026,20.038,{"date":613,"open":614,"high":615,"low":616,"close":554,"change":617,"percent_change":66,"volume":618,"transactions":619,"vwap":620},"2026-07-29",20.12,20.18,20.08,0.015,2375,38,20.1451,{"date":622,"open":580,"high":623,"low":520,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",20.1257,20.085,-0.095,-0.47,1764,24,20.0875,{"date":631,"open":589,"high":632,"low":633,"close":615,"change":634,"percent_change":559,"volume":635,"transactions":636,"vwap":637},"2026-07-27",20.2469,20.17,-0.055,2397,37,20.2177,{"date":639,"open":640,"high":640,"low":556,"close":445,"change":17,"percent_change":641,"volume":642,"transactions":176,"vwap":643},"2026-07-24",20.35,-0.49,2771,20.2418,{"date":645,"open":564,"high":436,"low":564,"close":646,"change":475,"percent_change":476,"volume":647,"transactions":636,"vwap":648},"2026-07-23",20.335,3184,20.3075,{"date":650,"open":507,"high":507,"low":651,"close":437,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",20.245,0.045,0.22,925,17,20.2648,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":392,"vwap":666},"2026-07-21",19.63,20.238,19.5,20.205,0.1,0.5,4253,20.1148,{"date":668,"open":624,"high":669,"low":520,"close":670,"change":261,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",20.13,20.105,0.15,2882,30,20.1053,{"date":676,"open":677,"high":582,"low":678,"close":582,"change":679,"percent_change":420,"volume":680,"transactions":486,"vwap":681},"2026-07-17",20,19.97,0.0375,3334,20.003,{"date":683,"open":684,"high":684,"low":581,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-16",20.065,20.0375,0.0425,0.21,2402,57,20.039,{"date":692,"open":581,"high":581,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-15",19.98,19.995,-0.03,-0.15,5119,13,20.0117,{"date":701,"open":581,"high":702,"low":703,"close":704,"change":634,"percent_change":559,"volume":705,"transactions":706,"vwap":707},"2026-07-14",20.05,19.9842,20.025,3154,23,20.035,{"date":709,"open":564,"high":616,"low":564,"close":616,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-13",0.11,0.55,890,14,20.0637,{"date":716,"open":693,"high":717,"low":718,"close":678,"change":139,"percent_change":17,"volume":719,"transactions":9,"vwap":678},"2026-07-10",19.99,19.94,4000,{"date":721,"open":722,"high":723,"low":724,"close":717,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":717},"2026-07-09",20.02,20.040001,19.96,-0.04,-0.2,15900,{"date":729,"open":730,"high":723,"low":717,"close":730,"change":429,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-08",20.030001,0.81,4900,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":438,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-07",19.82,19.87,0.46,1700,{"date":740,"open":741,"high":735,"low":741,"close":742,"change":66,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-06",19.74,19.78,0.36,12700,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":139,"percent_change":17,"volume":750,"transactions":9,"vwap":749},"2026-07-02",19.75,20.049999,19.71,3400,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":261,"percent_change":671,"volume":756,"transactions":9,"vwap":755},"2026-07-01",19.7,20.97,19.73,19100,{"date":758,"open":759,"high":749,"low":759,"close":753,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":753},"2026-06-30",19.69,0.08,0.41,15800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":66,"percent_change":743,"volume":769,"transactions":9,"vwap":768},"2026-06-29",19.58,19.88,19.57,19.62,1900,{"date":771,"open":765,"high":772,"low":773,"close":774,"change":775,"percent_change":47,"volume":776,"transactions":9,"vwap":774},"2026-06-26",19.67,19.54,19.55,-0.13,24000,{"date":778,"open":768,"high":724,"low":779,"close":780,"change":261,"percent_change":671,"volume":781,"transactions":9,"vwap":780},"2026-06-25",19.6,19.68,38800,{"date":783,"open":772,"high":784,"low":659,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-24",20.059999,19.65,-0.17,-0.86,2100,{"date":790,"open":791,"high":792,"low":785,"close":735,"change":786,"percent_change":793,"volume":794,"transactions":9,"vwap":735},"2026-06-23",19.84,20.36,-0.85,8100,{"date":796,"open":735,"high":717,"low":735,"close":717,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":717},"2026-06-22",0.06,0.3,4200,{"date":801,"open":802,"high":464,"low":791,"close":803,"change":261,"percent_change":671,"volume":804,"transactions":9,"vwap":803},"2026-06-18",19.89,19.93,8200,{"date":806,"open":735,"high":807,"low":808,"close":809,"change":438,"percent_change":567,"volume":810,"transactions":9,"vwap":809},"2026-06-17",20.27,19.81,19.9,2800,{"date":812,"open":813,"high":802,"low":814,"close":808,"change":815,"percent_change":156,"volume":816,"transactions":9,"vwap":808},"2026-06-16",19.85,19.77,-0.05,14600,{"date":818,"open":735,"high":507,"low":735,"close":819,"change":820,"percent_change":203,"volume":821,"transactions":9,"vwap":819},"2026-06-15",19.86,0.01,5100,{"date":823,"open":718,"high":718,"low":735,"close":813,"change":139,"percent_change":17,"volume":824,"transactions":9,"vwap":813},"2026-06-12",1500,{"date":826,"open":803,"high":803,"low":736,"close":736,"change":232,"percent_change":827,"volume":828,"transactions":9,"vwap":736},"2026-06-11",-0.9,1300,{"date":830,"open":722,"high":831,"low":678,"close":748,"change":820,"percent_change":203,"volume":832,"transactions":9,"vwap":748},"2026-06-10",20.5,5800,{"date":834,"open":554,"high":835,"low":723,"close":723,"change":17,"percent_change":836,"volume":837,"transactions":9,"vwap":723},"2026-06-09",20.53,-0.5,5900,{"date":839,"open":555,"high":840,"low":555,"close":840,"change":501,"percent_change":663,"volume":168,"transactions":9,"vwap":840},"2026-06-08",20.14,{"date":842,"open":614,"high":843,"low":730,"close":614,"change":797,"percent_change":798,"volume":844,"transactions":9,"vwap":614},"2026-06-05",20.61,1400,{"date":846,"open":730,"high":831,"low":730,"close":784,"change":725,"percent_change":726,"volume":847,"transactions":9,"vwap":784},"2026-06-04",12200,{"date":849,"open":554,"high":406,"low":580,"close":554,"change":438,"percent_change":567,"volume":844,"transactions":9,"vwap":554},"2026-06-03",{"date":851,"open":678,"high":481,"low":678,"close":556,"change":501,"percent_change":663,"volume":732,"transactions":9,"vwap":556},"2026-06-02",{"date":853,"open":730,"high":784,"low":854,"close":717,"change":671,"percent_change":855,"volume":856,"transactions":9,"vwap":717},"2026-06-01",19.51,0.76,14000,{"date":858,"open":766,"high":766,"low":808,"close":791,"change":139,"percent_change":17,"volume":859,"transactions":9,"vwap":791},"2026-05-29",31100,{"date":861,"open":809,"high":428,"low":819,"close":819,"change":862,"percent_change":144,"volume":863,"transactions":9,"vwap":819},"2026-05-28",-0.07,1100,{"date":865,"open":866,"high":867,"low":766,"close":803,"change":695,"percent_change":696,"volume":732,"transactions":9,"vwap":803},"2026-05-27",19.91,20.48,{"date":869,"open":870,"high":723,"low":870,"close":724,"change":871,"percent_change":872,"volume":788,"transactions":9,"vwap":724},"2026-05-26",19.92,-0.09,-0.45,{"date":874,"open":748,"high":875,"low":677,"close":748,"change":876,"percent_change":876,"volume":877,"transactions":9,"vwap":748},"2026-05-22",20.69,0,8700,{"date":879,"open":633,"high":880,"low":722,"close":748,"change":815,"percent_change":156,"volume":881,"transactions":9,"vwap":748},"2026-05-21",20.76,8000,{"date":883,"open":490,"high":490,"low":580,"close":554,"change":40,"percent_change":884,"volume":885,"transactions":9,"vwap":554},"2026-05-20",-1.03,6300,{"date":887,"open":507,"high":387,"low":507,"close":466,"change":797,"percent_change":798,"volume":888,"transactions":9,"vwap":466},"2026-05-19",3700,{"date":890,"open":498,"high":498,"low":589,"close":437,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":437},"2026-05-18",-0.16,-0.78,1600,{"date":895,"open":446,"high":867,"low":446,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-15",20.41,0.2,0.99,5700,{"date":901,"open":589,"high":589,"low":633,"close":447,"change":876,"percent_change":876,"volume":738,"transactions":9,"vwap":447},"2026-05-14",{"date":903,"open":546,"high":546,"low":447,"close":447,"change":876,"percent_change":876,"volume":904,"transactions":9,"vwap":447},"2026-05-13",2300,{"date":906,"open":538,"high":447,"low":538,"close":447,"change":663,"percent_change":664,"volume":907,"transactions":9,"vwap":447},"2026-05-12",900,{"date":909,"open":748,"high":555,"low":748,"close":555,"change":897,"percent_change":167,"volume":910,"transactions":9,"vwap":555},"2026-05-11",4100,{"date":912,"open":866,"high":866,"low":866,"close":866,"change":815,"percent_change":156,"volume":913,"transactions":9,"vwap":866},"2026-05-08",100,{"date":915,"open":736,"high":724,"low":736,"close":724,"change":820,"percent_change":203,"volume":916,"transactions":9,"vwap":724},"2026-05-07",400,{"date":918,"open":866,"high":616,"low":809,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-06",19.95,-0.14,-0.7,5500,{"date":924,"open":580,"high":614,"low":616,"close":580,"change":925,"percent_change":815,"volume":904,"transactions":9,"vwap":580},"2026-05-05",-0.01,{"date":927,"open":723,"high":554,"low":677,"close":554,"change":920,"percent_change":161,"volume":928,"transactions":9,"vwap":554},"2026-05-04",6500,{"date":930,"open":677,"high":546,"low":870,"close":546,"change":323,"percent_change":931,"volume":932,"transactions":9,"vwap":546},"2026-05-01",1.45,26200,{"date":934,"open":919,"high":640,"low":718,"close":919,"change":775,"percent_change":524,"volume":935,"transactions":9,"vwap":919},"2026-04-30",52800,{"date":937,"open":807,"high":807,"low":723,"close":616,"change":710,"percent_change":711,"volume":938,"transactions":9,"vwap":616},"2026-04-29",2200,{"date":940,"open":919,"high":589,"low":919,"close":678,"change":760,"percent_change":941,"volume":942,"transactions":9,"vwap":678},"2026-04-28",0.4,7700,{"date":944,"open":802,"high":722,"low":802,"close":802,"change":203,"percent_change":945,"volume":946,"transactions":9,"vwap":802},"2026-04-27",0.25,1200,{"date":948,"open":736,"high":766,"low":791,"close":791,"change":949,"percent_change":95,"volume":950,"transactions":9,"vwap":791},"2026-04-24",-0.06,2400,{"date":952,"open":813,"high":669,"low":735,"close":809,"change":760,"percent_change":941,"volume":888,"transactions":9,"vwap":809},"2026-04-23",{"date":954,"open":955,"high":546,"low":742,"close":735,"change":501,"percent_change":663,"volume":956,"transactions":9,"vwap":735},"2026-04-22",19.8,7300,{"date":958,"open":741,"high":840,"low":741,"close":955,"change":710,"percent_change":959,"volume":904,"transactions":9,"vwap":955},"2026-04-21",0.56,{"date":961,"open":780,"high":741,"low":780,"close":759,"change":66,"percent_change":743,"volume":799,"transactions":9,"vwap":759},"2026-04-20",{"date":963,"open":955,"high":955,"low":768,"close":768,"change":232,"percent_change":964,"volume":965,"transactions":9,"vwap":768},"2026-04-17",-0.91,14100,{"date":967,"open":968,"high":969,"low":968,"close":955,"change":949,"percent_change":95,"volume":970,"transactions":9,"vwap":955},"2026-04-16",19.79,19.83,7500,{"date":972,"open":973,"high":819,"low":973,"close":819,"change":815,"percent_change":156,"volume":974,"transactions":9,"vwap":819},"2026-04-15",19.72,3900,{"date":976,"open":813,"high":866,"low":977,"close":866,"change":203,"percent_change":945,"volume":888,"transactions":9,"vwap":866},"2026-04-14",19.76,{"date":979,"open":742,"high":803,"low":742,"close":819,"change":663,"percent_change":980,"volume":981,"transactions":9,"vwap":819},"2026-04-13",0.51,6600,{"date":983,"open":747,"high":969,"low":747,"close":977,"change":66,"percent_change":743,"volume":984,"transactions":9,"vwap":977},"2026-04-10",3600,{"date":986,"open":987,"high":741,"low":785,"close":759,"change":710,"percent_change":959,"volume":988,"transactions":9,"vwap":759},"2026-04-09",19.66,11300,{"date":990,"open":991,"high":814,"low":992,"close":765,"change":32,"percent_change":390,"volume":762,"transactions":9,"vwap":765},"2026-04-08",19.59,19.32,{"date":994,"open":755,"high":766,"low":755,"close":955,"change":820,"percent_change":203,"volume":995,"transactions":9,"vwap":955},"2026-04-07",22600,{"date":997,"open":973,"high":766,"low":973,"close":968,"change":925,"percent_change":815,"volume":804,"transactions":9,"vwap":968},"2026-04-06",{"date":999,"open":753,"high":866,"low":987,"close":955,"change":1000,"percent_change":242,"volume":769,"transactions":9,"vwap":955},"2026-04-02",0.12,{"date":1002,"open":785,"high":977,"low":785,"close":780,"change":438,"percent_change":737,"volume":1003,"transactions":9,"vwap":780},"2026-04-01",21700,{"date":1005,"open":785,"high":753,"low":765,"close":991,"change":871,"percent_change":1006,"volume":1007,"transactions":9,"vwap":991},"2026-03-31",-0.46,655900,{"date":1009,"open":741,"high":814,"low":780,"close":780,"change":232,"percent_change":964,"volume":1010,"transactions":9,"vwap":780},"2026-03-30",3200,{"date":1012,"open":736,"high":693,"low":791,"close":819,"change":203,"percent_change":945,"volume":1013,"transactions":9,"vwap":819},"2026-03-27",4700,{"date":1015,"open":968,"high":791,"low":977,"close":808,"change":797,"percent_change":798,"volume":893,"transactions":9,"vwap":808},"2026-03-26",{"date":1017,"open":973,"high":747,"low":973,"close":747,"change":876,"percent_change":876,"volume":1018,"transactions":9,"vwap":747},"2026-03-25",1800,{"date":1020,"open":755,"high":747,"low":755,"close":747,"change":66,"percent_change":743,"volume":1021,"transactions":9,"vwap":747},"2026-03-24",200,{"date":1023,"open":755,"high":755,"low":987,"close":780,"change":815,"percent_change":156,"volume":1024,"transactions":9,"vwap":780},"2026-03-23",4500,{"date":1026,"open":968,"high":968,"low":759,"close":755,"change":695,"percent_change":696,"volume":1027,"transactions":9,"vwap":755},"2026-03-20",600,{"date":1029,"open":759,"high":814,"low":772,"close":977,"change":925,"percent_change":815,"volume":1030,"transactions":9,"vwap":977},"2026-03-19",3800,{"date":1032,"open":977,"high":814,"low":747,"close":814,"change":760,"percent_change":761,"volume":828,"transactions":9,"vwap":814},"2026-03-18",{"date":1034,"open":755,"high":741,"low":780,"close":759,"change":261,"percent_change":671,"volume":1018,"transactions":9,"vwap":759},"2026-03-17",{"date":1036,"open":753,"high":753,"low":987,"close":987,"change":760,"percent_change":761,"volume":863,"transactions":9,"vwap":987},"2026-03-16",{"date":1038,"open":765,"high":659,"low":1039,"close":765,"change":17,"percent_change":1040,"volume":828,"transactions":9,"vwap":765},"2026-03-13",19.56,-0.51,{"date":1042,"open":753,"high":753,"low":1043,"close":780,"change":920,"percent_change":1044,"volume":719,"transactions":9,"vwap":780},"2026-03-12",19.61,-0.71,{"date":1046,"open":968,"high":819,"low":814,"close":735,"change":419,"percent_change":897,"volume":1047,"transactions":9,"vwap":735},"2026-03-11",5400,{"date":1049,"open":977,"high":955,"low":977,"close":742,"change":419,"percent_change":897,"volume":828,"transactions":9,"vwap":742},"2026-03-10",{"date":1051,"open":765,"high":741,"low":20,"close":741,"change":66,"percent_change":743,"volume":1052,"transactions":9,"vwap":741},"2026-03-09",5000,{"date":1054,"open":772,"high":803,"low":772,"close":772,"change":559,"percent_change":1055,"volume":1056,"transactions":9,"vwap":772},"2026-03-06",-1.35,26300,{"date":1058,"open":717,"high":717,"low":718,"close":718,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":718},"2026-03-05",-0.11,-0.55,5600,{"date":1063,"open":748,"high":616,"low":748,"close":748,"change":876,"percent_change":876,"volume":1018,"transactions":9,"vwap":748},"2026-03-04",{"date":1065,"open":677,"high":748,"low":677,"close":748,"change":695,"percent_change":696,"volume":1018,"transactions":9,"vwap":748},"2026-03-03",{"date":1067,"open":722,"high":1068,"low":722,"close":616,"change":501,"percent_change":663,"volume":1069,"transactions":9,"vwap":616},"2026-03-02",20.4,28900,{"date":1071,"open":748,"high":554,"low":748,"close":784,"change":419,"percent_change":897,"volume":1072,"transactions":9,"vwap":784},"2026-02-27",867800,{"date":1074,"open":722,"high":722,"low":722,"close":722,"change":695,"percent_change":696,"volume":913,"transactions":9,"vwap":722},"2026-02-26",{"date":1076,"open":748,"high":748,"low":748,"close":748,"change":925,"percent_change":815,"volume":913,"transactions":9,"vwap":748},"2026-02-25",{"date":1078,"open":693,"high":784,"low":693,"close":784,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":784},"2026-02-24",-4.94,-19.76,25200,{"date":173,"open":19,"high":19,"low":19,"close":19,"change":876,"percent_change":876,"volume":876,"transactions":9,"vwap":19}]