[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VOXP":3,"homepage-market-summary":27,"stock-historical-VOXP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VOXP","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},"Vox Populi ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6006,0.243536,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},40.5488,40.6781,-0.1293,-0.32,12.0512,40.73,32.82,1618.6125985401459,97.7,137,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":38},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},1619,221749.926,19.75,"2026-03-24",[181,184,192,201,210,218,226,232,240,249,256,263,272,280,286,292,299,305,314,320,327,332,340,348,355,362,368,378,384,391,402,411,421,429,438,448,457,465,473,479,486,492,497,504,511,516,524,532,539,546,552,559,566,573,581,591,598,605,612,620,627,632,640,648,655,660,667,673,679,684,689,695,701,704,708,713,718,723,727,731,736,740,744,749,754,758,764,771,775,779,784,789,794,798,803,808,812,817,822,827,832,837,841,845,850,854,858,862,867,872,877,882,885,889,892,896,901,906,911,914,919,924,928,933,938,942,947,951,956,962,965,969,971,974,979,984,988],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},12,40.4856,{"date":185,"open":186,"high":22,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",40.68,0.2611,0.65,1163.0512,19,40.6934,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":190,"vwap":200},"2026-10-05",40.42,40.4211,40.417,0.3312,0.83,576.0332,40.4207,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":190,"vwap":209},"2026-10-02",40.07,40.11,40.0858,0.3601,0.91,726.0512,40.0795,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":190,"vwap":217},"2026-10-01",39.74,39.7257,-0.025,-0.06,720.0512,39.7384,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",39.7507,-0.0308,-0.08,16.0512,15,39.8661,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":21,"transactions":182,"vwap":231},"2026-09-29",39.7815,-0.1074,-0.27,39.8085,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",39.8889,-0.3524,-0.88,89.0592,18,40.0087,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",40.23,40.2413,0.1677,0.42,1149.0512,14,40.2288,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":21,"transactions":254,"vwap":255},"2026-09-24",40.0736,0.02,0.05,13,39.9715,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":247,"vwap":262},"2026-09-23",40.0536,-0.3868,-0.96,13.0512,40.2447,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":252,"volume":269,"transactions":270,"vwap":271},"2026-09-22",40.44,40.4404,40.43,0.0074,2549.0512,21,40.4407,{"date":273,"open":274,"high":265,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":238,"vwap":279},"2026-09-21",40.3,40.433,0.5913,1.48,829.0512,40.4574,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":215,"volume":284,"transactions":254,"vwap":285},"2026-09-18",39.8417,-0.0247,15.0512,39.8465,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":223,"transactions":247,"vwap":291},"2026-09-17",39.8664,0.4698,1.19,39.7493,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":224,"vwap":298},"2026-09-16",39.3966,-0.0977,-0.25,24.0512,39.928,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":21,"transactions":182,"vwap":304},"2026-09-15",39.4943,-0.2351,-0.59,39.5779,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":110,"volume":311,"transactions":312,"vwap":313},"2026-09-14",39.77,39.84,39.7294,-0.1542,242.0512,17,39.7896,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":21,"transactions":182,"vwap":319},"2026-09-11",39.8836,0.3561,0.9,39.8357,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":247,"vwap":326},"2026-09-10",39.5275,-0.2191,-0.55,20.0512,39.5522,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":324,"volume":331,"transactions":254,"vwap":225},"2026-09-09",39.7466,-0.2204,29.0512,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":312,"vwap":339},"2026-09-08",40.05,39.967,-0.1966,-0.49,733.0512,40.0491,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":254,"vwap":347},"2026-09-04",40.15,40.1636,-0.1834,-0.45,12412.0512,40.1501,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":254,"vwap":354},"2026-09-03",40.347,0.5081,1.28,18.0512,40.2071,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":224,"vwap":361},"2026-09-02",39.8389,0.2096,0.53,25.0512,39.7882,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":236,"volume":366,"transactions":190,"vwap":367},"2026-09-01",39.6293,-0.3507,104.4772,39.7184,{"date":369,"open":370,"high":371,"low":372,"close":371,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-31",39.9084,39.98,39.8953,-0.0943,-0.24,1728.0512,24,39.9096,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":223,"transactions":247,"vwap":383},"2026-08-28",40.0743,-0.062,-0.15,40.1432,{"date":385,"open":371,"high":386,"low":371,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":312,"vwap":390},"2026-08-27",40.1363,0.2496,0.63,1153.0512,39.9898,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-26",39.9,39.92,39.8596,39.8867,-0.0433,-0.11,35817.0512,62,39.8759,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",39.91,39.93,0.1693,0.43,7252.0512,33,39.9277,{"date":412,"open":307,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",39.83,39.75,39.7607,-0.1027,-0.26,21783.0512,42,39.7946,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":312,"vwap":428},"2026-08-21",39.86,39.8634,0.2175,0.55,15023.0512,39.8601,{"date":430,"open":307,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-20",39.78,39.6459,-0.3671,-0.92,17544.0512,37,39.7554,{"date":439,"open":440,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",40.13,40.18,40.013,0.0622,0.16,28735,49,40.1341,{"date":449,"open":450,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":446,"vwap":456},"2026-08-18",40.015,40.04,39.9508,-0.2629,-0.65,20350.0512,39.9958,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":238,"vwap":464},"2026-08-17",40.37,40.2137,-0.1433,-0.36,2184.0512,40.3177,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":224,"vwap":472},"2026-08-14",40.38,40.357,-0.0883,-0.22,1961.0512,40.3806,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":182,"transactions":182,"vwap":478},"2026-08-13",40.4453,0.2397,0.6,40.3227,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":247,"vwap":485},"2026-08-12",40.2056,0.2037,0.51,27,40.1524,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":156,"volume":490,"transactions":490,"vwap":491},"2026-08-11",40.0019,-0.1679,11,40.1569,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":51,"volume":419,"transactions":224,"vwap":496},"2026-08-10",40.1698,0.0408,40.1347,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":502,"vwap":503},"2026-08-07",40.129,0.3882,0.98,10,39.9439,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":182,"vwap":510},"2026-08-06",39.7408,-0.0777,-0.2,31.5382,37.1001,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":20,"volume":284,"transactions":490,"vwap":515},"2026-08-05",39.8185,-0.1264,39.9538,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":490,"vwap":523},"2026-08-04",39.725,39.9449,0.7282,1.86,973,39.7234,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-03",39.2167,0.5237,1.35,48.4382,16,39.024,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":247,"vwap":538},"2026-07-31",38.693,0.3644,0.95,76.0512,38.4002,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":224,"vwap":545},"2026-07-30",38.3286,0.595,1.58,62.0512,38.073,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":261,"transactions":182,"vwap":551},"2026-07-29",37.7336,-0.5628,-1.47,37.9843,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":247,"vwap":558},"2026-07-28",38.2964,0.1217,0.32,90.0512,38.3573,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":182,"vwap":565},"2026-07-27",38.1747,0.0483,0.13,82.0512,38.0292,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":51,"volume":571,"transactions":247,"vwap":572},"2026-07-24",38.3201,38.1264,0.0398,199.0512,38.3141,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":182,"vwap":580},"2026-07-23",38.22,38.0866,-0.5577,-1.44,165.0512,38.1847,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-22",38.64,38.6443,38.62,-0.0331,-0.09,13011.0512,35,38.6279,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":502,"vwap":597},"2026-07-21",38.6774,0.3063,0.8,10.0512,38.4562,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":530,"vwap":604},"2026-07-20",38.3711,-0.1142,-0.3,31.5632,38.6248,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":182,"vwap":611},"2026-07-17",38.4853,-0.3308,-0.85,36.3592,38.3284,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":247,"vwap":619},"2026-07-16",39,38.8161,-0.2344,-0.6,115.0512,38.9845,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":224,"vwap":622},"2026-07-15",39.05,39.0505,0.1369,0.35,1976.0512,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":245,"volume":284,"transactions":254,"vwap":631},"2026-07-14",38.9136,0.1638,38.7734,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":247,"vwap":639},"2026-07-13",38.89,38.7498,-0.2822,-0.72,321.0512,38.8839,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-10",38.99,39.040001,39.032001,0.179,0.46,8000,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-09",38.81,38.853,0.275,0.71,2000,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":230,"volume":654,"transactions":9,"vwap":658},"2026-07-08",38.39,38.578,-0.106,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-07",38.69,38.684,-0.154,-0.4,1900,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":666,"transactions":9,"vwap":670},"2026-07-06",38.84,38.838,0.324,0.84,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":654,"transactions":9,"vwap":676},"2026-07-02",38.7,38.514,-0.046,-0.12,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":171,"percent_change":222,"volume":683,"transactions":9,"vwap":682},"2026-07-01",38.74,38.56,2200,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":198,"volume":654,"transactions":9,"vwap":687},"2026-06-30",38.57,38.59,0.319,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-29",38.271,0.329,0.87,200,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-26",37.942,0.053,0.14,100,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":171,"percent_change":222,"volume":700,"transactions":9,"vwap":703},"2026-06-25",37.889,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":462,"volume":694,"transactions":9,"vwap":706},"2026-06-24",37.919,-0.136,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":700,"transactions":9,"vwap":710},"2026-06-23",38.055,-0.476,-1.24,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":700,"transactions":9,"vwap":715},"2026-06-22",38.531,-0.21,-0.54,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":700,"transactions":9,"vwap":720},"2026-06-18",38.741,0.442,1.15,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":64,"volume":700,"transactions":9,"vwap":725},"2026-06-17",38.299,-0.505,{"date":728,"open":669,"high":669,"low":729,"close":729,"change":730,"percent_change":665,"volume":694,"transactions":9,"vwap":729},"2026-06-16",38.804,-0.156,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":700,"transactions":9,"vwap":733},"2026-06-15",38.96,0.637,1.66,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":646,"volume":700,"transactions":9,"vwap":738},"2026-06-12",38.323,0.175,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":543,"volume":700,"transactions":9,"vwap":742},"2026-06-11",38.148,0.592,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":700,"transactions":9,"vwap":746},"2026-06-10",37.556,-0.52,-1.37,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":700,"transactions":9,"vwap":751},"2026-06-09",38.076,-0.14,-0.37,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":166,"volume":700,"transactions":9,"vwap":756},"2026-06-08",38.216,0.044,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":700,"transactions":9,"vwap":761},"2026-06-05",38.73,38.172,-1.001,-2.56,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-04",39.24,39.173,0.173,0.44,300,{"date":772,"open":614,"high":614,"low":614,"close":614,"change":773,"percent_change":774,"volume":700,"transactions":9,"vwap":614},"2026-06-03",-0.28,-0.71,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":444,"volume":700,"transactions":9,"vwap":777},"2026-06-02",39.28,0.063,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":700,"transactions":9,"vwap":781},"2026-06-01",39.217,0.091,0.23,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":700,"transactions":9,"vwap":786},"2026-05-29",39.126,0.107,0.27,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":188,"volume":793,"transactions":9,"vwap":791},"2026-05-28",39.019001,0.253,0,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":65,"volume":700,"transactions":9,"vwap":796},"2026-05-27",38.766,-0.02,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":700,"transactions":9,"vwap":800},"2026-05-26",38.786,0.245,0.64,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":700,"transactions":9,"vwap":805},"2026-05-22",38.541,0.15,0.39,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":783,"volume":700,"transactions":9,"vwap":810},"2026-05-21",38.391,0.088,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":700,"transactions":9,"vwap":814},"2026-05-20",38.303,0.429,1.13,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":700,"transactions":9,"vwap":819},"2026-05-19",37.874,-0.263,-0.69,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":700,"transactions":9,"vwap":824},"2026-05-18",38.137,-0.027,-0.07,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":700,"transactions":9,"vwap":829},"2026-05-15",38.164,-0.463,-1.2,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":700,"transactions":9,"vwap":834},"2026-05-14",38.627,0.283,0.74,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":134,"volume":700,"transactions":9,"vwap":839},"2026-05-13",38.344,0.224,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":222,"volume":700,"transactions":9,"vwap":843},"2026-05-12",38.12,-0.032,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":700,"transactions":9,"vwap":847},"2026-05-11",38.152,0.042,0.11,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":595,"volume":700,"transactions":9,"vwap":852},"2026-05-08",38.11,0.303,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":345,"volume":700,"transactions":9,"vwap":856},"2026-05-07",37.807,-0.169,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":277,"volume":700,"transactions":9,"vwap":860},"2026-05-06",37.976,0.555,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":700,"transactions":9,"vwap":864},"2026-05-05",37.421,0.29,0.78,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":700,"transactions":9,"vwap":869},"2026-05-04",37.131,-0.171,-0.46,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":700,"transactions":9,"vwap":874},"2026-05-01",37.302,0.111,0.3,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":700,"transactions":9,"vwap":879},"2026-04-30",37.191,0.434,1.18,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":171,"percent_change":222,"volume":700,"transactions":9,"vwap":884},"2026-04-29",36.757,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":337,"volume":700,"transactions":9,"vwap":887},"2026-04-28",36.787,-0.18,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":757,"percent_change":166,"volume":700,"transactions":9,"vwap":891},"2026-04-27",36.967,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":595,"volume":700,"transactions":9,"vwap":894},"2026-04-24",36.923,0.294,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":700,"transactions":9,"vwap":898},"2026-04-23",36.629,-0.16,-0.43,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":700,"transactions":9,"vwap":903},"2026-04-22",36.789,0.36,0.99,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":700,"transactions":9,"vwap":908},"2026-04-21",36.429,-0.224,-0.61,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":587,"percent_change":374,"volume":700,"transactions":9,"vwap":913},"2026-04-20",36.653,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":700,"transactions":9,"vwap":916},"2026-04-17",36.743,0.421,1.16,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":700,"transactions":9,"vwap":921},"2026-04-16",36.322,0.073,0.2,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":207,"volume":700,"transactions":9,"vwap":926},"2026-04-15",36.249,0.328,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":932,"volume":700,"transactions":9,"vwap":930},"2026-04-14",35.921,0.415,1.17,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":700,"transactions":9,"vwap":935},"2026-04-13",35.506,0.381,1.08,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":899,"volume":700,"transactions":9,"vwap":940},"2026-04-10",35.125,-0.058,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":700,"transactions":9,"vwap":944},"2026-04-09",35.183,0.232,0.66,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":672,"percent_change":950,"volume":700,"transactions":9,"vwap":949},"2026-04-08",34.951,2.46,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":694,"transactions":9,"vwap":953},"2026-04-07",34.111,0.081,0.24,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":407,"volume":694,"transactions":9,"vwap":960},"2026-04-06",34.5,34,34.029999,0.145,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":793,"percent_change":793,"volume":700,"transactions":9,"vwap":964},"2026-04-02",33.885,{"date":966,"open":964,"high":964,"low":964,"close":964,"change":967,"percent_change":968,"volume":700,"transactions":9,"vwap":964},"2026-04-01",1.065,3.24,{"date":970,"open":23,"high":23,"low":23,"close":23,"change":793,"percent_change":793,"volume":700,"transactions":9,"vwap":23},"2026-03-31",{"date":972,"open":23,"high":23,"low":23,"close":23,"change":260,"percent_change":973,"volume":700,"transactions":9,"vwap":23},"2026-03-30",-2.84,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":700,"transactions":9,"vwap":976},"2026-03-27",33.78,0.289,0.86,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":700,"transactions":9,"vwap":981},"2026-03-26",33.491,-0.568,-1.67,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":134,"volume":700,"transactions":9,"vwap":986},"2026-03-25",34.058998,0.199,{"date":179,"open":989,"high":989,"low":989,"close":989,"change":793,"percent_change":793,"volume":700,"transactions":9,"vwap":989},33.86]