[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCPP":3,"homepage-market-summary":25,"stock-historical-PCPP":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PCPP","2026-10-06",{"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},"Porter & Company Porter Portfolio Index ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},26.77,26.62,26.94,26.735,0.035,0.13,12198.08279,29.375,24.73,26927.026552635292,43.9,85,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},26927,2288797.256974,7.55,"2026-06-05",[177,180,188,197,207,217,227,237,246,256,265,275,284,294,304,314,324,332,342,350,359,369,378,386,393,402,412,421,430,440,451,461,471,480,488,496,506,513,522,531,540,549,557,564,572,578,584,591,600,610,619,627,637,646,654,663,670,678,687,696,703,708,714,722,728,734,740,747,755,761,766,770,776,785,793,800,806,811,815,823,828,834,841,848,856],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},135,26.8003,{"date":181,"open":182,"high":13,"low":14,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",26.73,0.115,0.43,9209.229174,126,26.7487,{"date":189,"open":190,"high":190,"low":191,"close":14,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",27.06,26.54,0.11,0.41,16459.0389,177,26.5953,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",26.11,26.57,26.51,0.1434,0.54,21282.6479,167,26.4519,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",26.31,26.7032,26.3666,-0.2219,-0.83,38095.7138,206,26.4502,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",26.56,26.5885,26.46,0.0042,0.02,7575.99942,115,26.5232,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",26.89,26.48,26.5843,-0.26,-0.97,49740.9137,223,26.5495,{"date":238,"open":229,"high":229,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",26.765,26.8443,-0.081,-0.3,9947.6983,129,26.8189,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",26.79,27.01,26.9253,0.0205,0.08,14172.7229,196,26.9327,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",27.4564,26.9048,-0.3452,-1.27,16093.8593,191,27.0412,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":223,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",27.28,27.6,27.0433,27.25,0.07,48694.1597,246,27.1863,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":154,"volume":281,"transactions":282,"vwap":283},"2026-09-21",27.61,27.175,27.23,0.15,13859.721943,179,27.2692,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",26.8836,27.11,27.08,0.2059,0.77,14905.825746,172,26.9947,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",26.78,26.96,26.8741,0.0941,0.35,16166.6877,125,26.8961,{"date":305,"open":306,"high":307,"low":308,"close":296,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",26.92,26.9599,26.694,-0.22,-0.81,41030.0614,241,26.8486,{"date":315,"open":316,"high":317,"low":318,"close":316,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",27,27.03,26.86,-0.11,-0.41,36481.4895,275,26.9522,{"date":325,"open":317,"high":326,"low":327,"close":287,"change":328,"percent_change":329,"volume":330,"transactions":235,"vwap":331},"2026-09-14",27.17,26.9701,0.2315,0.86,19069.7702,27.1116,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",26.8,26.9876,26.8785,0.0251,0.09,25488.7152,226,26.9276,{"date":343,"open":334,"high":297,"low":334,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",26.8534,-0.1266,-0.47,4538.5332,107,26.8651,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":107,"volume":356,"transactions":357,"vwap":358},"2026-09-09",27.41,26.9,26.98,-0.045,19498.0352,201,26.9886,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",27.29,27.37,27.025,-0.275,-1.01,28552.638923,265,27.1113,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":195,"vwap":377},"2026-09-04",27.86,27.26,27.3,-0.25,-0.91,28225.0189,27.387,{"date":379,"open":380,"high":380,"low":270,"close":381,"change":47,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",27.83,27.55,1.81,49807.9222,203,27.478,{"date":387,"open":277,"high":277,"low":316,"close":190,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",0.1401,0.52,28909.8481,211,27.0776,{"date":394,"open":287,"high":395,"low":396,"close":397,"change":398,"percent_change":233,"volume":399,"transactions":400,"vwap":401},"2026-09-01",27.1802,26.88,26.9199,-0.2648,14699.4969,176,27.0327,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",27.1,27.2499,27.1847,-0.0873,-0.32,15987.80942,157,27.2211,{"date":413,"open":268,"high":268,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",27.13,27.272,-0.218,-0.79,28750.3893,230,27.3322,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":192,"volume":427,"transactions":428,"vwap":429},"2026-08-27",27.7,27.365,27.49,0.03,20689.9182,207,27.4684,{"date":431,"open":277,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",27.73,27.4,27.46,-0.125,-0.45,49552.6744,295,27.5061,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",28,28.86,27.5,27.585,-0.205,-0.74,54841.393001,406,27.6715,{"date":452,"open":453,"high":20,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",27.91,27.52,27.79,0.37,1.35,126018.548357,608,27.6864,{"date":462,"open":463,"high":268,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",27.57,27.245,27.42,0.42,1.56,43189.1957,360,27.4246,{"date":472,"open":473,"high":473,"low":474,"close":316,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",27.38,26.83,0.2,0.75,45027.6685,429,27.0188,{"date":481,"open":482,"high":483,"low":482,"close":334,"change":54,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",26.4,26.84,1.71,19738.3385,271,26.8575,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":426,"percent_change":192,"volume":493,"transactions":494,"vwap":495},"2026-08-18",26.01,26.4099,26.35,2954.9057,61,26.3044,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",26,26.37,26.32,-0.07,-0.27,9979.9037,91,26.2907,{"date":507,"open":334,"high":334,"low":508,"close":509,"change":223,"percent_change":252,"volume":510,"transactions":511,"vwap":512},"2026-08-14",26.23,26.39,12531.4599,113,26.3994,{"date":514,"open":515,"high":516,"low":515,"close":499,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",26.04,26.47,-0.02,-0.08,14713.9815,93,26.3739,{"date":523,"open":524,"high":524,"low":525,"close":509,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",26.5,26.2801,-0.115,-0.43,16495.2455,132,26.4032,{"date":532,"open":200,"high":533,"low":524,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",26.6,26.505,-0.065,-0.24,5164.2975,74,26.5395,{"date":541,"open":542,"high":542,"low":543,"close":200,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",26.7,26.53,-0.13,-0.49,15980.5675,112,26.5844,{"date":550,"open":483,"high":483,"low":551,"close":542,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",26.63,0.05,0.19,6545.1204,59,26.6977,{"date":558,"open":482,"high":559,"low":482,"close":559,"change":560,"percent_change":54,"volume":561,"transactions":562,"vwap":563},"2026-08-06",26.65,0.12,5738.5367,70,26.535,{"date":565,"open":566,"high":543,"low":566,"close":543,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",25.85,0.26,0.99,6971.7587,75,26.4369,{"date":573,"open":498,"high":574,"low":498,"close":574,"change":560,"percent_change":132,"volume":575,"transactions":576,"vwap":577},"2026-08-04",26.27,9520.341,114,26.3689,{"date":579,"open":498,"high":580,"low":498,"close":580,"change":77,"percent_change":203,"volume":581,"transactions":582,"vwap":583},"2026-08-03",26.15,10995.176,84,26.0664,{"date":585,"open":498,"high":490,"low":586,"close":490,"change":587,"percent_change":447,"volume":588,"transactions":589,"vwap":590},"2026-07-31",25.9,-0.1942,2664.995,73,25.9918,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":547,"vwap":599},"2026-07-30",26.34,26.07,26.2042,-0.264,-1,19589.1819,26.1473,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":346,"volume":607,"transactions":608,"vwap":609},"2026-07-29",27.9,28.05,26.33,26.4682,-0.1258,21559.8029,154,26.8717,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":184,"volume":616,"transactions":617,"vwap":618},"2026-07-28",26.555,26.67,26.594,0.114,19550.6171,119,26.6521,{"date":620,"open":621,"high":230,"low":622,"close":230,"change":553,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",26.425,26.41,0.72,26405.4034,175,26.4393,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",26.52,26.05,26.29,0.3011,1.16,22106.7015,137,26.2717,{"date":638,"open":498,"high":639,"low":640,"close":641,"change":642,"percent_change":426,"volume":643,"transactions":644,"vwap":645},"2026-07-23",26.02,25.875,25.9889,0.0075,3530.4814,55,25.9342,{"date":647,"open":200,"high":200,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",25.9814,-0.1538,-0.59,11416.1124,94,26.0677,{"date":655,"open":498,"high":656,"low":498,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",26.19,26.1352,0.0552,0.21,13879.3935,169,26.1444,{"date":664,"open":516,"high":516,"low":665,"close":666,"change":667,"percent_change":389,"volume":668,"transactions":494,"vwap":669},"2026-07-20",25.88,26.08,0.1338,2420.8525,26.0574,{"date":671,"open":656,"high":656,"low":586,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-17",25.9462,0.0262,0.1,10218.7674,81,25.9831,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":553,"percent_change":83,"volume":684,"transactions":685,"vwap":686},"2026-07-16",25.89,25.94,25.815,25.92,11952.9059,97,25.9053,{"date":688,"open":498,"high":533,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-15",25.7099,25.73,-0.39,-1.49,54078.6154,281,25.8844,{"date":697,"open":698,"high":699,"low":586,"close":699,"change":475,"percent_change":290,"volume":700,"transactions":701,"vwap":702},"2026-07-14",25.99,26.12,25921.2191,181,25.9746,{"date":704,"open":705,"high":705,"low":586,"close":683,"change":223,"percent_change":252,"volume":706,"transactions":538,"vwap":707},"2026-07-13",26.005,12011.1471,25.9635,{"date":709,"open":490,"high":710,"low":680,"close":586,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":586},"2026-07-10",26.040001,-0.03,-0.12,23100,{"date":715,"open":716,"high":498,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-09",25.95,25.87,25.93,-0.01,-0.04,10800,{"date":723,"open":724,"high":724,"low":665,"close":681,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":681},"2026-07-08",26.059999,-0.31,-1.18,14200,{"date":729,"open":551,"high":551,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-07",26.25,-0.33,-1.24,33300,{"date":735,"open":710,"high":736,"low":498,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-06",26.58,0.71,2.74,26400,{"date":741,"open":742,"high":498,"low":743,"close":717,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":717},"2026-07-02",25.75,25.61,0.18,0.7,19000,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-01",25.45,25.79,25.69,0.17,0.67,8900,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":319,"percent_change":527,"volume":760,"transactions":9,"vwap":759},"2026-06-30",25.65,25.51,25.52,36200,{"date":762,"open":742,"high":742,"low":763,"close":764,"change":517,"percent_change":518,"volume":765,"transactions":9,"vwap":764},"2026-06-29",25.55,25.63,19800,{"date":767,"open":768,"high":757,"low":768,"close":757,"change":47,"percent_change":90,"volume":769,"transactions":9,"vwap":757},"2026-06-26",25.3,23700,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":517,"percent_change":518,"volume":775,"transactions":9,"vwap":774},"2026-06-25",25.27,25.35,25.16,17100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-24",25.53,25.66,25.1,25.18,-0.34,-1.33,22600,{"date":786,"open":787,"high":788,"low":789,"close":759,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":759},"2026-06-23",25.68,25.82,25.42,-0.16,-0.62,12800,{"date":794,"open":795,"high":796,"low":795,"close":787,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":787},"2026-06-22",25.21,25.84,0.29,1.14,20900,{"date":801,"open":802,"high":803,"low":780,"close":804,"change":544,"percent_change":68,"volume":805,"transactions":9,"vwap":804},"2026-06-18",25.71,25.72,25.39,26500,{"date":807,"open":666,"high":808,"low":759,"close":759,"change":527,"percent_change":809,"volume":810,"transactions":9,"vwap":759},"2026-06-17",26.1,-1.66,24000,{"date":812,"open":813,"high":813,"low":586,"close":716,"change":501,"percent_change":502,"volume":814,"transactions":9,"vwap":716},"2026-06-16",27.14,34000,{"date":816,"open":817,"high":818,"low":819,"close":639,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":639},"2026-06-15",25.46,26.24,25.36,0.57,2.24,27000,{"date":824,"open":763,"high":825,"low":826,"close":749,"change":560,"percent_change":122,"volume":827,"transactions":9,"vwap":749},"2026-06-12",25.62,25.31,43500,{"date":829,"open":768,"high":817,"low":830,"close":831,"change":659,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-11",25.07,25.33,0.84,102500,{"date":835,"open":780,"high":836,"low":837,"close":838,"change":839,"percent_change":536,"volume":840,"transactions":9,"vwap":838},"2026-06-10",25.23,25.049999,25.12,-0.06,53400,{"date":842,"open":804,"high":843,"low":844,"close":781,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":781},"2026-06-09",25.48,24.95,0.44,1.78,104000,{"date":849,"open":850,"high":851,"low":21,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-08",27.02,27.54,24.74,-0.15,-0.6,218600,{"date":175,"open":857,"high":857,"low":858,"close":859,"change":518,"percent_change":408,"volume":860,"transactions":9,"vwap":859},24.97,24.84,24.89,3100]