[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XDEF":3,"homepage-market-summary":27,"stock-historical-XDEF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XDEF","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},"Xtrackers Europe Defense Technologies ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5431,0.10992,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":18,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},20.239,20,20.2169,0.0221,0.11,1020.324,2905,1501.676457890244,0,164,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":23,"period_low":18,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1502,246274.939094,-99.27,"2026-02-13",[180,183,191,200,207,214,222,232,241,250,258,267,274,283,293,302,311,319,327,337,346,356,366,373,381,388,395,403,413,422,431,439,448,456,464,471,479,489,498,505,515,522,530,539,549,558,564,572,579,588,595,603,613,622,629,637,645,652,660,666,674,682,688,696,702,708,713,720,726,730,735,740,746,752,757,764,768,774,781,787,794,800,804,809,813,819,823,828,836,840,842,850,853,858,862,870,874,880,885,891,897,902,907,913,918,925,931,937,944,948,955,960,965,971,976,983,986,990,995,1002,1007,1013,1017,1020,1027,1033,1038,1045,1051,1057,1063,1067,1072,1076,1079,1085,1089,1093,1097,1100,1104,1106,1111,1115,1117,1121,1123,1127,1130,1134,1138,1143,1149,1155,1160,1168,1173,1177,1182,1187,1196,1202,1209,1215],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},41,20.0853,{"date":184,"open":185,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",20.49,-0.4169,-2.02,1575.4291,25,20.4701,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",20.75,20.6338,-0.5109,-2.42,1396.3631,34,20.7168,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":133,"volume":204,"transactions":205,"vwap":206},"2026-10-05",21.1447,0.1247,43.1981,18,21.0747,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":189,"vwap":213},"2026-10-02",21.02,0.1103,0.53,296.1981,21.0015,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",20.9097,-0.2659,-1.26,222.3491,36,20.9377,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",21.2,21.2001,21.1756,-0.1043,-0.49,379.1981,28,21.2087,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",21.375,21.2799,-0.1548,-0.72,1064.1981,50,21.3271,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",21.53,21.4347,-0.2452,-1.13,348.1981,22,21.5226,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",21.6799,0.0701,0.32,28.2441,19,21.6789,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",21.79,21.6098,-0.3066,-1.4,186.6511,24,21.7638,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":205,"vwap":273},"2026-09-23",21.9164,0.0428,0.2,39.1981,21.8939,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",21.8,21.8736,-0.1813,-0.82,281.4751,35,21.8149,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",22.05,22.12,22.0549,0.2326,1.07,1829.4751,43,22.0753,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",21.77,21.8223,-0.2727,-1.23,144.1981,17,21.8265,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":189,"vwap":310},"2026-09-17",22.11,22.14,22.095,0.2517,1.15,1183.4231,22.1369,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":265,"vwap":318},"2026-09-16",21.93,21.8433,-0.0096,-0.04,245.1981,21.9569,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":300,"vwap":326},"2026-09-15",21.85,21.8529,0.2392,1.11,492.1981,21.8473,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":49,"vwap":336},"2026-09-14",21.58,21.645,21.525,21.6137,-0.1529,-0.7,1642.2441,21.6304,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",21.72,21.7666,0.1108,0.51,1117.6107,30,21.7249,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",21.67,21.69,21.6558,-0.0291,-0.13,736.6107,23,21.6796,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",21.725,21.75,21.6849,-0.4339,-1.96,1091.152894,37,21.7175,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":109,"volume":370,"transactions":371,"vwap":372},"2026-09-08",22.1188,-0.0859,38.6107,16,22.1261,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",22.2047,-0.1005,-0.45,144.4317,26,22.2398,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":21,"volume":386,"transactions":248,"vwap":387},"2026-09-03",22.359,22.3052,0.025,3005.815,22.3443,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":189,"vwap":394},"2026-09-02",22.2802,-0.0215,-0.1,237.815,22.2888,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":198,"vwap":402},"2026-09-01",22.59,22.3017,-0.6027,-2.63,432.859,22.5216,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",23.17,22.84,22.9044,-0.3575,-1.54,1042.236,31,22.9142,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":18,"vwap":421},"2026-08-28",23.24,23.27,23.2619,-0.2746,-1.17,474.815,23.2553,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",23.4,23.5365,0.0015,0.01,1246.815,47,23.4258,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":300,"vwap":438},"2026-08-26",23.685,23.535,0.0175,0.07,144.815,23.6855,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":354,"vwap":447},"2026-08-25",23.5,23.52,23.5175,0.2401,1.03,654.815,23.6933,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":371,"vwap":455},"2026-08-24",23.295,23.2774,-0.3193,-1.35,339.815,23.2946,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",23.5967,-0.1265,-0.53,135.0147,21,23.6453,{"date":465,"open":265,"high":265,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":462,"vwap":470},"2026-08-20",23.7232,-0.3964,-1.64,389.9727,23.9977,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":198,"vwap":478},"2026-08-19",24.49,24.1196,-0.2306,-0.95,1876.0547,24.1688,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",24.5,24.25,24.3502,-0.3286,-1.33,1283.3527,58,24.3708,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",24.73,24.6788,-0.0988,-0.4,1587.8322,54,24.7252,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":462,"vwap":504},"2026-08-14",24.7776,0.3398,1.39,137.04,24.7994,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",24.415,24.51,24.4378,-0.0819,-0.33,3212.5362,49,24.4757,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":256,"vwap":521},"2026-08-12",24.5197,0.3654,1.51,222.8322,24.4975,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":248,"vwap":529},"2026-08-11",24.17,24.1543,0.0372,0.15,729.8322,24.1958,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":254,"volume":536,"transactions":537,"vwap":538},"2026-08-10",24.165,24.18,24.1171,0.077,4711.6167,45,24.1437,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",24.12,24.02,24.0401,0.1917,0.8,1222.6167,15,24.0325,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":256,"vwap":557},"2026-08-06",23.935,23.97,23.8484,-0.0866,-0.36,1216.6167,23.945,{"date":559,"open":551,"high":551,"low":551,"close":551,"change":560,"percent_change":561,"volume":562,"transactions":248,"vwap":563},"2026-08-05",0.1877,0.79,137.6167,23.9299,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":189,"vwap":571},"2026-08-04",23.4901,23.7473,0.5335,2.3,634.7267,23.5566,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":462,"vwap":578},"2026-08-03",23.2138,0.4881,2.15,279.6167,23.1335,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":344,"vwap":587},"2026-07-31",22.58,22.78,22.7257,-0.0038,-0.02,1233.4831,22.6819,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":300,"vwap":594},"2026-07-30",22.7295,0.3786,1.69,149.4831,22.6311,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":256,"vwap":602},"2026-07-29",22.43,22.3509,-0.1714,-0.76,4491.4831,22.4298,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",22.495,22.5223,22.46,0.3885,1.76,1168.6011,27,22.4917,{"date":614,"open":615,"high":616,"low":304,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":354,"vwap":621},"2026-07-27",22.1699,22.21,22.1338,0.3488,1.6,1549.7651,22.1625,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":445,"volume":627,"transactions":371,"vwap":628},"2026-07-24",21.828,21.785,0.2221,278.4831,21.8093,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":143,"volume":634,"transactions":635,"vwap":636},"2026-07-23",21.83,21.5629,-0.0421,1237.4831,32,21.7114,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":265,"vwap":644},"2026-07-22",21.66,21.605,0.3968,1.87,1029.4831,21.6453,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":354,"vwap":651},"2026-07-21",21.2082,0.3782,1.82,282.4831,21.1164,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",20.83,-0.2167,-1.03,23.4831,13,20.946,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":324,"volume":664,"transactions":547,"vwap":665},"2026-07-17",21.0467,0.2301,26.5301,21.0387,{"date":667,"open":668,"high":668,"low":193,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":462,"vwap":673},"2026-07-16",20.825,20.8166,-0.2183,-1.04,840.5781,20.7983,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":462,"vwap":681},"2026-07-15",20.87,21.0349,0.1399,0.67,471.6482,20.9104,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":70,"volume":686,"transactions":18,"vwap":687},"2026-07-14",20.895,0.0691,104.8482,20.9598,{"date":689,"open":690,"high":690,"low":668,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":379,"vwap":695},"2026-07-13",21.21,20.8259,-0.5541,-2.59,944.8482,20.9658,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-10",21.38,-0.18,-0.83,500,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-09",21.56,-0.35,-1.6,100,{"date":709,"open":359,"high":710,"low":359,"close":710,"change":228,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-08",21.91,-2.19,700,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-07",22.65,22.4,-0.54,-2.35,2700,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":712,"transactions":9,"vwap":723},"2026-07-06",22.82,22.94,0.47,2.09,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":445,"percent_change":729,"volume":707,"transactions":9,"vwap":728},"2026-07-02",22.47,4.8,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":707,"transactions":9,"vwap":732},"2026-07-01",21.44,0.54,2.58,{"date":736,"open":676,"high":737,"low":676,"close":738,"change":114,"percent_change":519,"volume":739,"transactions":9,"vwap":738},"2026-06-30",20.93,20.9,600,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-29",20.59,0.38,1.88,1100,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":656,"volume":751,"transactions":9,"vwap":749},"2026-06-26",20.25,20.21,-0.21,300,{"date":753,"open":185,"high":185,"low":754,"close":754,"change":755,"percent_change":756,"volume":701,"transactions":9,"vwap":754},"2026-06-25",20.42,-0.25,-1.21,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-24",20.65,20.67,-0.5,-2.36,17000,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":64,"percent_change":767,"volume":707,"transactions":9,"vwap":766},"2026-06-23",21.17,-0.24,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":767,"percent_change":773,"volume":719,"transactions":9,"vwap":772},"2026-06-22",21.3,21.19,21.22,-1.12,{"date":775,"open":776,"high":776,"low":732,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-18",21.48,21.46,-0.2,-0.92,1300,{"date":782,"open":783,"high":783,"low":639,"close":639,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":639},"2026-06-17",22.059999,-0.22,-1.01,1500,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":324,"volume":793,"transactions":9,"vwap":791},"2026-06-16",21.98,22.030001,21.88,0.24,3600,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":298,"volume":799,"transactions":9,"vwap":797},"2026-06-15",21.99,21.64,-0.27,3900,{"date":801,"open":710,"high":710,"low":710,"close":710,"change":798,"percent_change":802,"volume":803,"transactions":9,"vwap":710},"2026-06-12",-1.22,200,{"date":805,"open":639,"high":806,"low":639,"close":806,"change":807,"percent_change":808,"volume":707,"transactions":9,"vwap":806},"2026-06-11",22.18,0.77,3.6,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":755,"percent_change":812,"volume":707,"transactions":9,"vwap":811},"2026-06-10",21.41,-1.15,{"date":814,"open":243,"high":639,"low":815,"close":639,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":639},"2026-06-09",21.52,-0.07,-0.32,400,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":436,"percent_change":254,"volume":818,"transactions":9,"vwap":822},"2026-06-08",21.82,21.73,{"date":824,"open":276,"high":276,"low":639,"close":639,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":639},"2026-06-05",-0.3,-1.37,2000,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-04",21.9,22.01,21.96,0.44,2.04,800,{"date":837,"open":815,"high":815,"low":815,"close":815,"change":838,"percent_change":839,"volume":803,"transactions":9,"vwap":815},"2026-06-03",-0.46,-2.09,{"date":841,"open":789,"high":789,"low":313,"close":789,"change":755,"percent_change":773,"volume":751,"transactions":9,"vwap":789},"2026-06-02",{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-01",22.52,22.19,22.23,-0.87,-3.77,1800,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":170,"percent_change":352,"volume":707,"transactions":9,"vwap":852},"2026-05-29",23.1,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":707,"transactions":9,"vwap":855},"2026-05-28",23.13,0.7,3.12,{"date":859,"open":597,"high":597,"low":597,"close":597,"change":427,"percent_change":860,"volume":861,"transactions":9,"vwap":597},"2026-05-27",0.04,1200,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-26",22.44,22.38,22.42,0.41,1.86,1400,{"date":871,"open":831,"high":831,"low":831,"close":831,"change":872,"percent_change":873,"volume":707,"transactions":9,"vwap":831},"2026-05-22",0.17,0.78,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":879,"volume":751,"transactions":9,"vwap":877},"2026-05-21",21.63,21.84,0.08,0.37,{"date":881,"open":260,"high":260,"low":882,"close":882,"change":883,"percent_change":884,"volume":803,"transactions":9,"vwap":882},"2026-05-20",21.76,0.81,3.87,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":739,"transactions":9,"vwap":888},"2026-05-19",21.12,20.95,0.06,0.29,{"date":892,"open":676,"high":893,"low":894,"close":893,"change":895,"percent_change":896,"volume":849,"transactions":9,"vwap":893},"2026-05-18",20.89,20.81,0.48,2.35,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":707,"transactions":9,"vwap":899},"2026-05-15",20.41,-0.64,-3.04,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":707,"transactions":9,"vwap":904},"2026-05-14",21.049999,-0.16,-0.75,{"date":908,"open":909,"high":910,"low":909,"close":690,"change":699,"percent_change":911,"volume":912,"transactions":9,"vwap":690},"2026-05-13",21.01,21.26,-0.84,3000,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":334,"volume":803,"transactions":9,"vwap":916},"2026-05-12",21.33,21.39,-0.15,{"date":919,"open":920,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":739,"transactions":9,"vwap":922},"2026-05-11",21.6,21.62,21.54,-0.48,-2.18,{"date":926,"open":286,"high":927,"low":832,"close":928,"change":109,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-08",22.2,22.02,-1.74,7200,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":911,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-07",22.93,22.41,-3.61,2100,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":869,"transactions":9,"vwap":941},"2026-05-06",22.98,23.28,23.25,0.88,3.93,{"date":945,"open":806,"high":946,"low":286,"close":946,"change":947,"percent_change":649,"volume":712,"transactions":9,"vwap":946},"2026-05-05",22.37,0.4,{"date":949,"open":950,"high":845,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-04",22.16,21.97,-0.17,-0.77,9100,{"date":956,"open":845,"high":957,"low":286,"close":305,"change":427,"percent_change":958,"volume":959,"transactions":9,"vwap":305},"2026-05-01",22.3,0.05,2200,{"date":961,"open":845,"high":845,"low":962,"close":962,"change":963,"percent_change":964,"volume":803,"transactions":9,"vwap":962},"2026-04-30",22.13,0.62,2.88,{"date":966,"open":920,"high":920,"low":967,"close":968,"change":969,"percent_change":970,"volume":173,"transactions":9,"vwap":968},"2026-04-29",21.5,21.51,-0.26,-1.19,{"date":972,"open":973,"high":276,"low":973,"close":295,"change":917,"percent_change":974,"volume":975,"transactions":9,"vwap":295},"2026-04-28",21.65,-0.68,900,{"date":977,"open":978,"high":979,"low":791,"close":980,"change":64,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-27",21.89,22.07,21.92,-0.23,1900,{"date":984,"open":985,"high":985,"low":951,"close":951,"change":228,"percent_change":924,"volume":982,"transactions":9,"vwap":951},"2026-04-24",22.08,{"date":987,"open":988,"high":988,"low":607,"close":607,"change":316,"percent_change":699,"volume":989,"transactions":9,"vwap":607},"2026-04-23",22.61,2300,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":707,"transactions":9,"vwap":992},"2026-04-22",22.5,-0.31,-1.36,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":786,"transactions":9,"vwap":999},"2026-04-21",23.29,22.8,22.81,-1.05,-4.4,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":750,"percent_change":847,"volume":849,"transactions":9,"vwap":1006},"2026-04-20",23.89,23.78,23.86,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":724,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-17",24.47,24.07,1.99,4800,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":993,"percent_change":63,"volume":869,"transactions":9,"vwap":1016},"2026-04-16",23.7,23.6,{"date":1018,"open":552,"high":552,"low":1019,"close":1019,"change":170,"percent_change":352,"volume":861,"transactions":9,"vwap":1019},"2026-04-15",23.91,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":792,"percent_change":1026,"volume":719,"transactions":9,"vwap":1025},"2026-04-14",23.96,24.040001,23.9,23.94,1.01,{"date":1028,"open":1029,"high":1015,"low":1029,"close":1015,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1015},"2026-04-13",23.26,0.42,1.8,3500,{"date":1034,"open":1035,"high":1035,"low":940,"close":940,"change":1036,"percent_change":1037,"volume":173,"transactions":9,"vwap":940},"2026-04-10",23.54,-0.59,-2.47,{"date":1039,"open":1040,"high":1041,"low":1015,"close":1042,"change":816,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-09",23.75,23.98,23.87,-0.29,1700,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1025,"change":1049,"percent_change":1050,"volume":1032,"transactions":9,"vwap":1025},"2026-04-08",23.95,23.8,0.96,4.18,{"date":1052,"open":1053,"high":939,"low":581,"close":939,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":939},"2026-04-07",22.83,-0.52,-2.21,5900,{"date":1058,"open":1059,"high":1060,"low":940,"close":441,"change":833,"percent_change":1061,"volume":1062,"transactions":9,"vwap":441},"2026-04-06",23.32,23.53,1.91,24800,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":767,"percent_change":656,"volume":751,"transactions":9,"vwap":1066},"2026-04-02",23.19,23.059999,{"date":1068,"open":1029,"high":1069,"low":1029,"close":1069,"change":1070,"percent_change":1071,"volume":739,"transactions":9,"vwap":1069},"2026-04-01",23.3,1.08,4.86,{"date":1073,"open":928,"high":1074,"low":831,"close":1074,"change":289,"percent_change":1075,"volume":712,"transactions":9,"vwap":1074},"2026-03-31",22.22,5.06,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":436,"percent_change":70,"volume":707,"transactions":9,"vwap":1078},"2026-03-30",21.15,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":869,"transactions":9,"vwap":1082},"2026-03-27",21.45,21.08,-0.99,-4.49,{"date":1086,"open":979,"high":979,"low":979,"close":979,"change":1087,"percent_change":1088,"volume":707,"transactions":9,"vwap":979},"2026-03-26",-0.41,-1.82,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":947,"percent_change":1092,"volume":707,"transactions":9,"vwap":1091},"2026-03-25",22.48,1.81,{"date":1094,"open":985,"high":985,"low":985,"close":985,"change":1095,"percent_change":1096,"volume":707,"transactions":9,"vwap":985},"2026-03-24",-0.43,-1.91,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":792,"percent_change":1070,"volume":707,"transactions":9,"vwap":1099},"2026-03-23",22.51,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":656,"percent_change":1103,"volume":707,"transactions":9,"vwap":1102},"2026-03-20",22.27,-4.42,{"date":1105,"open":1069,"high":1069,"low":1069,"close":1069,"change":511,"percent_change":263,"volume":707,"transactions":9,"vwap":1069},"2026-03-19",{"date":1107,"open":1108,"high":1006,"low":1109,"close":1109,"change":143,"percent_change":1110,"volume":849,"transactions":9,"vwap":1109},"2026-03-18",23.79,23.63,-0.8,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":25,"percent_change":25,"volume":1114,"transactions":9,"vwap":1113},"2026-03-17",23.82,139,{"date":1116,"open":1113,"high":1113,"low":1113,"close":1113,"change":342,"percent_change":71,"volume":751,"transactions":9,"vwap":1113},"2026-03-16",{"date":1118,"open":1060,"high":1060,"low":1119,"close":1119,"change":35,"percent_change":1120,"volume":818,"transactions":9,"vwap":1119},"2026-03-13",23.31,-1.98,{"date":1122,"open":1005,"high":1005,"low":1005,"close":1005,"change":392,"percent_change":155,"volume":707,"transactions":9,"vwap":1005},"2026-03-12",{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":767,"percent_change":1126,"volume":751,"transactions":9,"vwap":1125},"2026-03-11",23.88,-1,{"date":1128,"open":1129,"high":1129,"low":541,"close":541,"change":25,"percent_change":25,"volume":739,"transactions":9,"vwap":541},"2026-03-10",24.42,{"date":1131,"open":541,"high":541,"low":541,"close":541,"change":1132,"percent_change":1133,"volume":707,"transactions":9,"vwap":541},"2026-03-09",0.34,1.43,{"date":1135,"open":1136,"high":1005,"low":1136,"close":1005,"change":895,"percent_change":1137,"volume":818,"transactions":9,"vwap":1005},"2026-03-06",23.73,2.06,{"date":1139,"open":1140,"high":1015,"low":1065,"close":1069,"change":298,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1069},"2026-03-05",23.64,-5.01,4600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1147,"change":963,"percent_change":1148,"volume":701,"transactions":9,"vwap":1147},"2026-03-04",24.55,24.58,24.53,2.59,{"date":1150,"open":1151,"high":1151,"low":1019,"close":1019,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1019},"2026-03-03",24.52,-0.61,-2.49,1600,{"date":1156,"open":1157,"high":1151,"low":1157,"close":1151,"change":1158,"percent_change":1159,"volume":786,"transactions":9,"vwap":1151},"2026-03-02",24.41,0.14,0.57,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":798,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-02-27",24.43,24.44,24.37,24.38,-1.1,4700,{"date":1169,"open":481,"high":1170,"low":481,"close":1171,"change":1172,"percent_change":879,"volume":861,"transactions":9,"vwap":1171},"2026-02-26",24.71,24.65,0.09,{"date":1174,"open":508,"high":1175,"low":1163,"close":1176,"change":316,"percent_change":905,"volume":827,"transactions":9,"vwap":1176},"2026-02-25",24.62,24.56,{"date":1178,"open":473,"high":1179,"low":473,"close":1180,"change":1181,"percent_change":377,"volume":989,"transactions":9,"vwap":1180},"2026-02-24",24.63,24.6,-0.11,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1170,"change":761,"percent_change":1120,"volume":1186,"transactions":9,"vwap":1170},"2026-02-23",26.1,24.7,12600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-02-20",25.19,25.27,25.16,25.21,-2873.04,-99.13,4500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":21,"volume":780,"transactions":9,"vwap":1199},"2026-02-19",2877.5,2898.25,2860,3.1101,{"date":1203,"open":1204,"high":23,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-02-18",2828,2895.13989,83.0298,2.95,7400,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":739,"transactions":9,"vwap":1212},"2026-02-17",2782,2812.11011,46.1902,1.67,{"date":178,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":701,"transactions":9,"vwap":1218},2707,2773,2765.91992,58.9199,2.18]