[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WRTH":3,"homepage-market-summary":30,"stock-historical-WRTH":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WRTH","2026-10-08",{"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},"Worth Charting Options Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},15.1576,3.8,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.07,25.06,25.08,25.04,25.0663,0.0037,0.01,83184.096494,26.76,24.89,73123.59698916522,9.6,115,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"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",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},73124,8409213.653754,0.28,"2026-04-27",[183,186,195,203,210,218,224,231,241,251,260,270,279,289,299,308,317,324,332,341,349,356,364,373,378,384,390,396,403,412,419,425,432,438,449,455,462,470,479,488,499,508,518,528,534,543,551,560,570,576,584,592,601,608,617,626,633,643,652,658,666,674,684,691,698,705,712,717,724,729,734,740,746,752,755,757,761,765,769,773,776,779,782,786,790,793,798,805,808,812,816,820,824,827,830,833,836,839,843,846,850,855,860,866,872,878,884,887,890,893,896,899,902,905,908],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},426,25.0636,{"date":187,"open":20,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",25.09,25.02,0.0263,0.11,65750.125191,386,25.0464,{"date":196,"open":188,"high":188,"low":197,"close":20,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",25.03,-0.035,-0.14,210122.1283,706,25.0398,{"date":204,"open":197,"high":19,"low":197,"close":205,"change":206,"percent_change":53,"volume":207,"transactions":208,"vwap":209},"2026-10-05",25.075,0.025,113495.244819,647,25.0638,{"date":211,"open":20,"high":212,"low":197,"close":213,"change":214,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",25.065,25.05,0,113787.386,494,25.0404,{"date":219,"open":20,"high":17,"low":189,"close":213,"change":23,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",0.04,136717.315512,787,25.0364,{"date":225,"open":189,"high":213,"low":226,"close":20,"change":220,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",24.98,0.16,210050.3438,870,25.0077,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",25.25,24.95,25,-1.015,-3.9,502413.218144,1922,25.0266,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":168,"volume":248,"transactions":249,"vwap":250},"2026-09-28",26,26.02,25.955,26.015,0.03,47099.288018,265,26.0081,{"date":252,"open":253,"high":243,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",25.91,25.985,0.06,0.23,38722.811018,209,25.98,{"date":261,"open":262,"high":259,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",25.89,25.87,25.925,0.0367,0.14,71958.043548,239,25.9236,{"date":271,"open":272,"high":253,"low":273,"close":274,"change":275,"percent_change":180,"volume":276,"transactions":277,"vwap":278},"2026-09-23",25.84,25.82,25.8883,0.073,26287.4133,217,25.8672,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",25.99,25.575,25.8153,-0.1597,-0.61,107231.959161,533,25.8392,{"date":290,"open":291,"high":281,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",25.97,25.935,25.975,0.055,0.21,33779.796671,232,25.9737,{"date":300,"open":253,"high":259,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",25.9,25.92,0.005,0.02,30229.912106,247,25.9543,{"date":309,"open":281,"high":281,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",25.85,25.915,-0.0055,-0.02,41181.833979,280,25.9072,{"date":318,"open":264,"high":281,"low":310,"close":319,"change":320,"percent_change":266,"volume":321,"transactions":322,"vwap":323},"2026-09-16",25.9205,0.0355,19120.014032,202,25.9285,{"date":325,"open":326,"high":326,"low":263,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":277,"vwap":331},"2026-09-15",25.95,25.885,-0.0306,-0.12,26375.976114,25.8989,{"date":333,"open":262,"high":292,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",25.88,25.9156,-0.01,-0.04,43781.02982,215,25.9125,{"date":342,"open":343,"high":344,"low":334,"close":345,"change":346,"percent_change":117,"volume":347,"transactions":306,"vwap":348},"2026-09-11",25.9075,25.94,25.9256,0.0806,22621.29753,25.9144,{"date":350,"open":272,"high":262,"low":351,"close":352,"change":214,"percent_change":214,"volume":353,"transactions":354,"vwap":355},"2026-09-10",25.8161,25.845,44205.0218,212,25.864,{"date":357,"open":263,"high":263,"low":358,"close":352,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",25.8118,-0.0156,-0.06,29728.195,224,25.8366,{"date":365,"open":301,"high":366,"low":310,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",25.9875,25.8606,-0.0244,-0.09,24145.671484,260,25.8676,{"date":374,"open":301,"high":301,"low":263,"close":327,"change":304,"percent_change":375,"volume":376,"transactions":306,"vwap":377},"2026-09-04",0.08,30207.318269,25.8832,{"date":379,"open":262,"high":301,"low":272,"close":380,"change":214,"percent_change":214,"volume":381,"transactions":382,"vwap":383},"2026-09-03",25.865,48949.833505,271,25.8781,{"date":385,"open":262,"high":301,"low":386,"close":380,"change":336,"percent_change":337,"volume":387,"transactions":388,"vwap":389},"2026-09-02",25.855,112648.429981,347,25.8706,{"date":391,"open":263,"high":253,"low":380,"close":392,"change":303,"percent_change":304,"volume":393,"transactions":394,"vwap":395},"2026-09-01",25.875,131779.59533,499,25.8766,{"date":397,"open":398,"high":383,"low":399,"close":263,"change":320,"percent_change":266,"volume":400,"transactions":401,"vwap":402},"2026-08-31",25.81,25.79,18576.038325,181,25.8477,{"date":404,"open":405,"high":263,"low":398,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",25.83,25.8345,-0.0255,-0.1,37155.621253,206,25.8282,{"date":413,"open":414,"high":262,"low":414,"close":415,"change":247,"percent_change":168,"volume":416,"transactions":417,"vwap":418},"2026-08-27",25.8084,25.86,31149.431278,220,25.8629,{"date":420,"open":405,"high":386,"low":421,"close":405,"change":422,"percent_change":255,"volume":423,"transactions":297,"vwap":424},"2026-08-26",25.815,0.015,75110.9943,25.8355,{"date":426,"open":405,"high":427,"low":428,"close":421,"change":214,"percent_change":214,"volume":429,"transactions":430,"vwap":431},"2026-08-25",25.837159,25.8,19193.944071,192,25.8208,{"date":433,"open":434,"high":272,"low":434,"close":421,"change":255,"percent_change":256,"volume":435,"transactions":436,"vwap":437},"2026-08-24",25.75,17261.066231,163,25.8116,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",25.795,25.8273,25.71,25.755,-0.095,-0.37,42032.636709,310,25.7491,{"date":450,"open":310,"high":310,"low":451,"close":310,"change":303,"percent_change":304,"volume":452,"transactions":453,"vwap":454},"2026-08-20",25.7665,37886.446895,255,25.8091,{"date":456,"open":326,"high":326,"low":443,"close":352,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",-0.0585,-0.23,84108.414765,475,25.818,{"date":463,"open":302,"high":302,"low":464,"close":465,"change":466,"percent_change":173,"volume":467,"transactions":468,"vwap":469},"2026-08-18",25.78,25.9035,-0.0068,59094.6017,339,25.8594,{"date":471,"open":428,"high":302,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",25.7814,25.9103,0.1503,0.58,87225.554514,383,25.8742,{"date":480,"open":481,"high":464,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",25.595,25.76,0.135,0.53,24490.3832,200,25.7251,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",25.72,25.74,25.6,25.625,-0.0746,-0.29,51341.5398,337,25.6888,{"date":500,"open":501,"high":464,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":354,"vwap":507},"2026-08-12",25.68,25.65,25.6996,0.0442,0.17,34705.525798,25.7362,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":295,"volume":515,"transactions":516,"vwap":517},"2026-08-11",25.62,25.695,25.55,25.6554,0.0526,11074.1569,122,25.628,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",25.69,25.58,25.6028,-0.0422,-0.16,19613.69755,240,25.6076,{"date":529,"open":442,"high":442,"low":522,"close":530,"change":531,"percent_change":408,"volume":532,"transactions":382,"vwap":533},"2026-08-07",25.645,-0.025,36098.86028,25.6371,{"date":535,"open":493,"high":520,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",25.59,25.67,0.1048,0.41,13428.658489,156,25.6266,{"date":544,"open":545,"high":520,"low":545,"close":546,"change":547,"percent_change":117,"volume":548,"transactions":549,"vwap":550},"2026-08-05",25.45,25.5652,0.0802,25849.02117,208,25.5087,{"date":552,"open":510,"high":510,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",25.465,25.485,-0.13,-0.51,48225.859654,452,25.5192,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",25.73,25.585,25.615,-0.115,-0.45,61591.870134,522,25.6318,{"date":571,"open":491,"high":273,"low":537,"close":562,"change":313,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",-0.08,67233.945389,439,25.7534,{"date":577,"open":578,"high":434,"low":578,"close":434,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",25.61,0.205,0.8,27636.765527,223,25.7188,{"date":585,"open":512,"high":578,"low":586,"close":587,"change":588,"percent_change":555,"volume":589,"transactions":590,"vwap":591},"2026-07-29",25.52,25.545,-0.0326,51548.071678,290,25.5551,{"date":593,"open":442,"high":442,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",25.5,25.5776,-0.1274,-0.5,54363.600826,431,25.6045,{"date":602,"open":399,"high":399,"low":603,"close":604,"change":422,"percent_change":255,"volume":605,"transactions":606,"vwap":607},"2026-07-27",25.6801,25.705,58668.651877,445,25.719,{"date":609,"open":520,"high":610,"low":611,"close":520,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",25.735,25.63,0.0503,0.2,50459.297342,259,25.7034,{"date":618,"open":619,"high":620,"low":510,"close":621,"change":622,"percent_change":304,"volume":623,"transactions":624,"vwap":625},"2026-07-23",25.66,25.686,25.6397,0.0053,66182.206461,288,25.6651,{"date":627,"open":537,"high":434,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":447,"vwap":632},"2026-07-22",25.6344,-0.0506,-0.2,73219.148747,25.6762,{"date":634,"open":635,"high":636,"low":594,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",25.57,25.7,25.685,0.225,0.88,67585.473413,379,25.6348,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":360,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-20",25.54,25.41,25.46,-0.24,65259.925448,476,25.4488,{"date":653,"open":646,"high":512,"low":233,"close":586,"change":654,"percent_change":655,"volume":656,"transactions":615,"vwap":657},"2026-07-17",0.115,0.45,29296.576,25.4668,{"date":659,"open":545,"high":647,"low":660,"close":661,"change":662,"percent_change":336,"volume":663,"transactions":664,"vwap":665},"2026-07-16",25.39,25.405,-0.0028,19716.96712,201,25.4179,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":117,"volume":672,"transactions":249,"vwap":673},"2026-07-15",25.36,25.43,25.4078,0.0778,40102.199058,25.3985,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-14",25.4,25.285,25.33,0.045,0.18,24986.081282,222,25.3414,{"date":685,"open":686,"high":686,"low":687,"close":677,"change":679,"percent_change":680,"volume":688,"transactions":689,"vwap":690},"2026-07-13",25.32,25.2233,54167.121644,204,25.2827,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":255,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-10",25.28,25.15,25.24,0.24,19600,{"date":699,"open":700,"high":701,"low":702,"close":700,"change":703,"percent_change":613,"volume":704,"transactions":9,"vwap":700},"2026-07-09",25.18,25.22,25.1,0.05,32600,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":336,"percent_change":337,"volume":711,"transactions":9,"vwap":710},"2026-07-08",25.12,25.17,25.059999,25.13,86600,{"date":713,"open":708,"high":714,"low":702,"close":715,"change":360,"percent_change":648,"volume":716,"transactions":9,"vwap":715},"2026-07-07",25.21,25.14,41000,{"date":718,"open":708,"high":719,"low":694,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-06",25.23,25.2,0.09,0.36,35900,{"date":725,"open":726,"high":233,"low":727,"close":726,"change":23,"percent_change":220,"volume":728,"transactions":9,"vwap":726},"2026-07-02",25.11,25.049999,87900,{"date":730,"open":594,"high":512,"low":702,"close":702,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":702},"2026-07-01",-0.55,-2.14,175900,{"date":735,"open":243,"high":736,"low":645,"close":502,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":502},"2026-06-30",26.5,-1.11,-4.15,174800,{"date":741,"open":742,"high":25,"low":708,"close":25,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":25},"2026-06-29",25.53,1.32,5.19,120300,{"date":747,"open":748,"high":749,"low":646,"close":750,"change":23,"percent_change":220,"volume":751,"transactions":9,"vwap":750},"2026-06-26",25.47,25.48,25.44,21200,{"date":753,"open":750,"high":545,"low":660,"close":669,"change":67,"percent_change":630,"volume":754,"transactions":9,"vwap":669},"2026-06-25",61700,{"date":756,"open":676,"high":749,"low":676,"close":749,"change":304,"percent_change":375,"volume":697,"transactions":9,"vwap":749},"2026-06-24",{"date":758,"open":545,"high":748,"low":759,"close":647,"change":247,"percent_change":168,"volume":760,"transactions":9,"vwap":647},"2026-06-23",25.37,21800,{"date":762,"open":545,"high":545,"low":763,"close":669,"change":313,"percent_change":572,"volume":764,"transactions":9,"vwap":669},"2026-06-22",25.42,10700,{"date":766,"open":594,"high":594,"low":676,"close":545,"change":369,"percent_change":767,"volume":768,"transactions":9,"vwap":545},"2026-06-18",-0.35,67000,{"date":770,"open":594,"high":645,"low":771,"close":645,"change":703,"percent_change":613,"volume":772,"transactions":9,"vwap":645},"2026-06-17",25.49,34000,{"date":774,"open":763,"high":586,"low":763,"close":771,"change":304,"percent_change":375,"volume":775,"transactions":9,"vwap":771},"2026-06-16",29300,{"date":777,"open":545,"high":748,"low":660,"close":748,"change":23,"percent_change":220,"volume":778,"transactions":9,"vwap":748},"2026-06-15",57900,{"date":780,"open":660,"high":749,"low":668,"close":647,"change":220,"percent_change":227,"volume":781,"transactions":9,"vwap":647},"2026-06-12",11100,{"date":783,"open":660,"high":750,"low":784,"close":763,"change":336,"percent_change":337,"volume":785,"transactions":9,"vwap":763},"2026-06-11",25.38,12500,{"date":787,"open":788,"high":545,"low":788,"close":669,"change":304,"percent_change":375,"volume":789,"transactions":9,"vwap":669},"2026-06-10",25.34,38400,{"date":791,"open":750,"high":750,"low":686,"close":646,"change":304,"percent_change":375,"volume":792,"transactions":9,"vwap":646},"2026-06-09",73600,{"date":794,"open":795,"high":646,"low":795,"close":660,"change":53,"percent_change":796,"volume":797,"transactions":9,"vwap":660},"2026-06-08",25.27,0.4,55100,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":266,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-05",25.19,25.31,25.29,0.56,53400,{"date":806,"open":726,"high":720,"low":702,"close":694,"change":255,"percent_change":696,"volume":807,"transactions":9,"vwap":694},"2026-06-04",31100,{"date":809,"open":810,"high":707,"low":810,"close":188,"change":220,"percent_change":227,"volume":811,"transactions":9,"vwap":188},"2026-06-03",25.030001,19900,{"date":813,"open":188,"high":707,"low":814,"close":727,"change":360,"percent_change":648,"volume":815,"transactions":9,"vwap":727},"2026-06-02",25.040001,19700,{"date":817,"open":720,"high":695,"low":727,"close":726,"change":572,"percent_change":818,"volume":819,"transactions":9,"vwap":726},"2026-06-01",-0.32,469800,{"date":821,"open":822,"high":822,"low":715,"close":800,"change":67,"percent_change":630,"volume":823,"transactions":9,"vwap":800},"2026-05-29",25.26,20600,{"date":825,"open":701,"high":233,"low":800,"close":695,"change":220,"percent_change":227,"volume":826,"transactions":9,"vwap":695},"2026-05-28",33800,{"date":828,"open":702,"high":720,"low":702,"close":720,"change":247,"percent_change":168,"volume":829,"transactions":9,"vwap":720},"2026-05-27",8500,{"date":831,"open":714,"high":701,"low":708,"close":708,"change":67,"percent_change":630,"volume":832,"transactions":9,"vwap":708},"2026-05-26",41800,{"date":834,"open":714,"high":701,"low":720,"close":701,"change":304,"percent_change":375,"volume":835,"transactions":9,"vwap":701},"2026-05-22",43600,{"date":837,"open":720,"high":233,"low":720,"close":720,"change":214,"percent_change":214,"volume":838,"transactions":9,"vwap":720},"2026-05-21",19000,{"date":840,"open":841,"high":701,"low":841,"close":720,"change":214,"percent_change":214,"volume":842,"transactions":9,"vwap":720},"2026-05-20",25.16,30800,{"date":844,"open":795,"high":795,"low":700,"close":720,"change":67,"percent_change":630,"volume":845,"transactions":9,"vwap":720},"2026-05-19",26000,{"date":847,"open":660,"high":660,"low":708,"close":233,"change":848,"percent_change":180,"volume":849,"transactions":9,"vwap":233},"2026-05-18",0.07,83200,{"date":851,"open":814,"high":700,"low":810,"close":700,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":700},"2026-05-15",0.19,0.76,66800,{"date":856,"open":226,"high":189,"low":857,"close":858,"change":255,"percent_change":696,"volume":859,"transactions":9,"vwap":858},"2026-05-14",24.94,24.99,29000,{"date":861,"open":858,"high":814,"low":862,"close":863,"change":408,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-13",24.92,24.93,-0.4,28200,{"date":867,"open":868,"high":810,"low":868,"close":810,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":810},"2026-05-12",24.96,0.13,0.52,40500,{"date":873,"open":874,"high":874,"low":26,"close":875,"change":369,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-11",24.97,24.9,-0.36,66400,{"date":879,"open":880,"high":727,"low":874,"close":858,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":858},"2026-05-08",25.01,-0.07,-0.28,94700,{"date":885,"open":880,"high":17,"low":235,"close":709,"change":220,"percent_change":227,"volume":886,"transactions":9,"vwap":709},"2026-05-07",113300,{"date":888,"open":810,"high":17,"low":235,"close":189,"change":313,"percent_change":572,"volume":889,"transactions":9,"vwap":189},"2026-05-06",84000,{"date":891,"open":727,"high":727,"low":189,"close":814,"change":214,"percent_change":214,"volume":892,"transactions":9,"vwap":814},"2026-05-05",108900,{"date":894,"open":810,"high":727,"low":189,"close":814,"change":214,"percent_change":214,"volume":895,"transactions":9,"vwap":814},"2026-05-04",109900,{"date":897,"open":727,"high":727,"low":880,"close":814,"change":214,"percent_change":214,"volume":898,"transactions":9,"vwap":814},"2026-05-01",198300,{"date":900,"open":709,"high":708,"low":189,"close":814,"change":336,"percent_change":337,"volume":901,"transactions":9,"vwap":814},"2026-04-30",295700,{"date":903,"open":841,"high":708,"low":814,"close":727,"change":23,"percent_change":220,"volume":904,"transactions":9,"vwap":727},"2026-04-29",721600,{"date":906,"open":880,"high":710,"low":880,"close":814,"change":220,"percent_change":227,"volume":907,"transactions":9,"vwap":814},"2026-04-28",311000,{"date":181,"open":235,"high":235,"low":235,"close":235,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":235}]