[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SASS":3,"homepage-market-summary":23,"stock-historical-SASS":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SASS","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},"M.D. Sass Concentrated Value ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},23.7887,23.8246,-0.0359,-0.15,20,25.42,22.7,3217.3409814569536,40,151,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"success",[26,35,42,49,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":31,"is_up":32,"sparkline":54,"date":34},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":34},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":34},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":32,"sparkline":76,"date":34},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":34},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":32,"sparkline":90,"date":34},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":32},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":32},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":32},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":32},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":32},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":32},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":32},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":32},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":32},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":32},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":22,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":18,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},3217,485818.4882,-4.86,"2026-03-03",[175,178,184,193,202,211,218,225,234,241,250,261,269,278,287,295,303,311,319,326,332,337,343,350,356,363,371,377,386,393,401,411,419,428,436,445,452,461,469,476,483,488,494,502,508,516,521,528,535,543,551,557,563,569,576,582,588,596,603,609,615,621,627,631,636,640,644,650,655,662,666,672,677,682,686,692,698,702,707,711,715,720,725,729,733,738,743,747,751,755,760,763,766,771,774,778,784,791,796,800,805,808,815,819,823,827,830,834,839,844,850,853,857,861,864,868,873,877,881,884,888,890,892,897,900,904,908,914,917,924,928,934,939,944,949,955,961,966,972,977,980,982,987,993,999,1004,1007,1010,1016,1021,1026],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},14,23.7808,{"date":179,"open":14,"high":14,"low":14,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":182,"vwap":183},"2026-10-05",-0.0426,-0.18,11,23.6759,{"date":185,"open":186,"high":186,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",23.88,23.8672,0.2803,1.19,415,17,23.876,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",23.55,23.5869,0.2069,0.88,168,15,23.5516,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",23.47,23.38,-0.149,-0.63,1252,25,23.4532,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":182,"transactions":216,"vwap":217},"2026-09-29",23.529,-0.061,-0.26,10,23.4773,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":207,"volume":223,"transactions":200,"vwap":224},"2026-09-28",23.62,23.59,-0.1494,1072,23.618,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",23.74,23.7394,0.1261,0.53,230,13,23.7351,{"date":235,"open":220,"high":220,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":232,"vwap":240},"2026-09-24",23.6133,-0.2033,-0.85,6013,23.6199,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",23.94,23.8166,-0.242,-1.01,123,12,23.9201,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",24.09,24.11,24.005,24.0586,0.057,0.24,52273,105,24.0594,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":182,"vwap":268},"2026-09-21",23.89,24.0016,0.1969,0.83,110,23.8851,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":232,"vwap":277},"2026-09-18",23.75,23.8047,23.72,0.079,0.33,2711,23.7299,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",23.79,23.7257,0.1011,0.43,131,16,23.7791,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":207,"volume":293,"transactions":191,"vwap":294},"2026-09-16",23.84,23.87,23.6246,-0.1497,343,23.8537,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":248,"vwap":302},"2026-09-15",23.85,23.7743,-0.1449,-0.61,111,23.8411,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":200,"vwap":310},"2026-09-14",23.9,23.9192,-0.2616,-1.08,411,23.9002,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":182,"vwap":318},"2026-09-11",24.165,24.1808,0.3007,1.26,1040,24.1635,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":248,"vwap":325},"2026-09-10",23.8801,-0.3207,-1.33,24,23.9511,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":248,"transactions":182,"vwap":331},"2026-09-09",24.2008,-0.2738,-1.12,24.2507,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":110,"volume":248,"transactions":248,"vwap":336},"2026-09-08",24.4746,-0.0784,24.4241,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":182,"transactions":182,"vwap":342},"2026-09-04",24.553,0.1549,0.63,24.3881,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":232,"vwap":349},"2026-09-03",24.3981,0.2099,0.87,22,24.2109,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":232,"transactions":232,"vwap":355},"2026-09-02",24.1882,0.1894,0.79,24.0834,{"date":357,"open":253,"high":253,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":191,"vwap":362},"2026-09-01",23.9988,-0.3556,-1.46,119,24.1004,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":232,"vwap":370},"2026-08-31",24.27,24.3544,-0.0325,-0.13,112.4882,24.2657,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":120,"volume":301,"transactions":248,"vwap":376},"2026-08-28",24.53,24.3869,-0.1424,24.5182,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-27",24.49,24.5293,-0.1029,-0.42,169,19,24.4977,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":266,"volume":199,"transactions":391,"vwap":392},"2026-08-26",24.65,24.6322,0.2021,21,24.636,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":17,"vwap":400},"2026-08-25",24.44,24.4301,0.0312,0.13,237,24.4436,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-24",24.38,24.3989,24.36,-0.1206,-0.49,615,18,24.3825,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":257,"volume":417,"transactions":17,"vwap":418},"2026-08-21",24.51,24.52,24.5195,0.0595,551,24.5123,{"date":420,"open":421,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":348,"vwap":427},"2026-08-20",24.66,24.74,24.46,-0.2802,-1.13,832,24.5459,{"date":429,"open":430,"high":431,"low":432,"close":432,"change":433,"percent_change":100,"volume":434,"transactions":384,"vwap":435},"2026-08-19",24.81,24.86,24.7402,-0.1194,333,24.8238,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",25.19,24.8596,-0.4452,-1.76,2330,28,25.0412,{"date":446,"open":18,"high":18,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":384,"vwap":451},"2026-08-17",25.3048,-0.017,-0.07,335,25.4019,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":191,"vwap":460},"2026-08-14",25.27,25.35,25.3218,0.0981,0.39,889,25.2937,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":191,"vwap":468},"2026-08-13",25.28,25.2237,0.195,0.78,3820,25.2577,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":384,"vwap":475},"2026-08-12",25.0287,0.2337,0.94,74,25.0519,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":200,"vwap":482},"2026-08-11",24.795,0.0559,0.23,52,24.8217,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":110,"volume":182,"transactions":182,"vwap":487},"2026-08-10",24.7391,-0.0782,24.6967,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":216,"transactions":216,"vwap":493},"2026-08-07",24.8173,0.0481,0.19,24.7261,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":232,"vwap":501},"2026-08-06",24.9,24.7692,-0.426,-1.69,134,24.9222,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":285,"transactions":176,"vwap":507},"2026-08-05",25.1952,0.0886,0.35,25.1544,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":176,"vwap":515},"2026-08-04",25.04,25.1066,0.6727,2.75,211,25.0235,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":354,"volume":216,"transactions":216,"vwap":520},"2026-08-03",24.4339,0.1909,24.3548,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":248,"vwap":527},"2026-07-31",24.243,0.252,1.05,27,24.2709,{"date":529,"open":530,"high":531,"low":243,"close":531,"change":532,"percent_change":341,"volume":533,"transactions":384,"vwap":534},"2026-07-30",23.98,23.991,0.1503,1188,23.9431,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":182,"vwap":542},"2026-07-29",24.18,23.8407,-0.3308,-1.37,125,24.1627,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":176,"vwap":550},"2026-07-28",24.3,24.1715,-0.0349,-0.14,428,24.2877,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":100,"volume":555,"transactions":182,"vwap":556},"2026-07-27",24.2064,-0.1167,60,24.1671,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":216,"transactions":216,"vwap":562},"2026-07-24",24.3231,-0.0945,-0.39,24.3067,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":176,"transactions":248,"vwap":568},"2026-07-23",24.4176,-0.0832,-0.34,24.4357,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":182,"vwap":575},"2026-07-22",24.5008,0.0027,0.01,32,24.4506,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":285,"transactions":248,"vwap":581},"2026-07-21",24.4981,0.158,0.65,24.424,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":216,"transactions":216,"vwap":587},"2026-07-20",24.3401,-0.2329,-0.95,24.4861,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":182,"vwap":595},"2026-07-17",24.62,24.573,-0.2043,-0.82,506,24.6198,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":176,"vwap":602},"2026-07-16",24.7773,0.1256,0.51,94,24.8027,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":216,"transactions":216,"vwap":608},"2026-07-15",24.6517,-0.0755,-0.31,24.6597,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":216,"transactions":216,"vwap":614},"2026-07-14",24.7272,0.2483,1.01,24.6717,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":216,"transactions":216,"vwap":620},"2026-07-13",24.4789,-0.2311,-0.94,24.5712,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-10",24.71,0.05,0.2,100,{"date":628,"open":421,"high":421,"low":421,"close":421,"change":629,"percent_change":630,"volume":626,"transactions":9,"vwap":421},"2026-07-09",0.31,1.27,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":144,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-07-08",24.35,-1.42,200,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":95,"percent_change":639,"volume":626,"transactions":9,"vwap":638},"2026-07-07",24.7,-1.2,{"date":641,"open":209,"high":209,"low":209,"close":209,"change":642,"percent_change":643,"volume":626,"transactions":9,"vwap":209},"2026-07-06",0.14,0.56,{"date":645,"open":646,"high":646,"low":422,"close":431,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":431},"2026-07-02",24.89,-0.2,-0.8,300,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":151,"percent_change":586,"volume":649,"transactions":9,"vwap":654},"2026-07-01",25.11,25.21,25.059999,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":257,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-06-30",25.13,25.31,25.3,0.96,800,{"date":663,"open":654,"high":654,"low":654,"close":654,"change":664,"percent_change":665,"volume":626,"transactions":9,"vwap":654},"2026-06-29",-0.01,-0.04,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":215,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-06-26",25.24,25.07,-1.03,400,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":626,"transactions":9,"vwap":674},"2026-06-25",25.33,0.48,1.93,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":626,"transactions":9,"vwap":679},"2026-06-24",24.85,0.17,0.69,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":567,"percent_change":685,"volume":626,"transactions":9,"vwap":684},"2026-06-23",24.68,-1.36,{"date":687,"open":669,"high":688,"low":689,"close":689,"change":573,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-22",25.09,25.02,0.04,600,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":697,"volume":635,"transactions":9,"vwap":695},"2026-06-18",24.91,25.01,0.4,1.63,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":110,"percent_change":701,"volume":626,"transactions":9,"vwap":700},"2026-06-17",24.61,-1.28,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":626,"transactions":9,"vwap":704},"2026-06-16",24.93,0.03,0.12,{"date":708,"open":209,"high":209,"low":496,"close":496,"change":709,"percent_change":613,"volume":710,"transactions":9,"vwap":496},"2026-06-15",0.25,1200,{"date":712,"open":388,"high":388,"low":388,"close":388,"change":713,"percent_change":714,"volume":626,"transactions":9,"vwap":388},"2026-06-12",0.18,0.74,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":626,"transactions":9,"vwap":717},"2026-06-11",24.47,0.52,2.17,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":626,"transactions":9,"vwap":722},"2026-06-10",23.95,-0.45,-1.84,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":283,"percent_change":728,"volume":626,"transactions":9,"vwap":727},"2026-06-09",24.4,1.79,{"date":730,"open":324,"high":324,"low":731,"close":731,"change":732,"percent_change":40,"volume":626,"transactions":9,"vwap":731},"2026-06-08",23.97,-0.05,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":626,"transactions":9,"vwap":735},"2026-06-05",24.02,-0.28,-1.15,{"date":739,"open":740,"high":403,"low":545,"close":545,"change":624,"percent_change":741,"volume":742,"transactions":9,"vwap":545},"2026-06-04",24.37,0.21,40700,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":624,"percent_change":741,"volume":626,"transactions":9,"vwap":746},"2026-06-03",24.17,24.25,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":705,"percent_change":706,"volume":671,"transactions":9,"vwap":750},"2026-06-02",24.15,24.2,{"date":752,"open":395,"high":395,"low":753,"close":745,"change":607,"percent_change":754,"volume":661,"transactions":9,"vwap":745},"2026-06-01",24.13,-1.27,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":115,"volume":626,"transactions":9,"vwap":758},"2026-05-29",24.56,24.48,-0.03,{"date":761,"open":413,"high":413,"low":413,"close":413,"change":665,"percent_change":762,"volume":626,"transactions":9,"vwap":413},"2026-05-28",-0.16,{"date":764,"open":684,"high":684,"low":765,"close":765,"change":624,"percent_change":625,"volume":635,"transactions":9,"vwap":765},"2026-05-27",24.55,{"date":767,"open":727,"high":768,"low":727,"close":768,"change":275,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-05-26",24.5,1.37,4400,{"date":772,"open":252,"high":537,"low":252,"close":745,"change":398,"percent_change":773,"volume":649,"transactions":9,"vwap":745},"2026-05-22",0.54,{"date":775,"open":722,"high":776,"low":777,"close":776,"change":690,"percent_change":680,"volume":691,"transactions":9,"vwap":776},"2026-05-21",24.040001,23.86,{"date":779,"open":280,"high":324,"low":780,"close":324,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":324},"2026-05-20",23.78,0.37,1.57,1400,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":156,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-05-19",23.64,23.76,23.63,-1.05,1100,{"date":792,"open":793,"high":243,"low":186,"close":186,"change":139,"percent_change":794,"volume":795,"transactions":9,"vwap":186},"2026-05-18",23.91,-0.08,900,{"date":797,"open":290,"high":243,"low":290,"close":305,"change":95,"percent_change":798,"volume":799,"transactions":9,"vwap":305},"2026-05-15",-1.24,28100,{"date":801,"open":802,"high":802,"low":750,"close":750,"change":803,"percent_change":275,"volume":804,"transactions":9,"vwap":750},"2026-05-14",24.22,0.08,3000,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":732,"percent_change":40,"volume":626,"transactions":9,"vwap":807},"2026-05-13",24.12,{"date":809,"open":810,"high":811,"low":776,"close":745,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":745},"2026-05-12",24.08,24.21,-0.09,-0.37,7900,{"date":816,"open":537,"high":817,"low":537,"close":817,"change":624,"percent_change":741,"volume":818,"transactions":9,"vwap":817},"2026-05-11",24.26,500,{"date":820,"open":746,"high":821,"low":811,"close":811,"change":759,"percent_change":115,"volume":822,"transactions":9,"vwap":811},"2026-05-08",24.28,1500,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":40,"percent_change":826,"volume":626,"transactions":9,"vwap":825},"2026-05-07",24.24,-0.86,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":705,"percent_change":706,"volume":626,"transactions":9,"vwap":829},"2026-05-06",24.45,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":82,"volume":626,"transactions":9,"vwap":832},"2026-05-05",24.42,0.22,{"date":835,"open":403,"high":403,"low":537,"close":750,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":750},"2026-05-04",-0.19,-0.78,25200,{"date":840,"open":765,"high":765,"low":403,"close":841,"change":181,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-01",24.39,-0.73,82600,{"date":845,"open":846,"high":847,"low":829,"close":847,"change":848,"percent_change":849,"volume":795,"transactions":9,"vwap":847},"2026-04-30",24.54,24.57,0.26,1.07,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":40,"percent_change":826,"volume":626,"transactions":9,"vwap":852},"2026-04-29",24.31,{"date":854,"open":414,"high":846,"low":379,"close":414,"change":548,"percent_change":855,"volume":856,"transactions":9,"vwap":414},"2026-04-28",-0.57,1300,{"date":858,"open":859,"high":859,"low":421,"close":421,"change":860,"percent_change":803,"volume":635,"transactions":9,"vwap":421},"2026-04-27",24.67,0.02,{"date":862,"open":757,"high":863,"low":757,"close":863,"change":624,"percent_change":625,"volume":649,"transactions":9,"vwap":863},"2026-04-24",24.64,{"date":865,"open":684,"high":684,"low":866,"close":866,"change":860,"percent_change":803,"volume":867,"transactions":9,"vwap":866},"2026-04-23",24.59,2600,{"date":869,"open":870,"high":704,"low":758,"close":847,"change":647,"percent_change":871,"volume":872,"transactions":9,"vwap":847},"2026-04-22",24.92,-0.81,9100,{"date":874,"open":657,"high":657,"low":875,"close":875,"change":836,"percent_change":876,"volume":649,"transactions":9,"vwap":875},"2026-04-21",24.77,-0.76,{"date":878,"open":704,"high":879,"low":870,"close":879,"change":624,"percent_change":625,"volume":880,"transactions":9,"vwap":879},"2026-04-20",24.96,700,{"date":882,"open":669,"high":669,"low":694,"close":694,"change":458,"percent_change":883,"volume":649,"transactions":9,"vwap":694},"2026-04-17",1.59,{"date":885,"open":846,"high":886,"low":414,"close":414,"change":573,"percent_change":690,"volume":887,"transactions":9,"vwap":414},"2026-04-16",24.6,11600,{"date":889,"open":768,"high":413,"low":717,"close":413,"change":139,"percent_change":794,"volume":818,"transactions":9,"vwap":413},"2026-04-15",{"date":891,"open":379,"high":757,"low":379,"close":373,"change":713,"percent_change":714,"volume":783,"transactions":9,"vwap":373},"2026-04-14",{"date":893,"open":894,"high":633,"low":894,"close":633,"change":895,"percent_change":896,"volume":671,"transactions":9,"vwap":633},"2026-04-13",24.1,0.32,1.33,{"date":898,"open":894,"high":894,"low":899,"close":899,"change":156,"percent_change":670,"volume":691,"transactions":9,"vwap":899},"2026-04-10",24.030001,{"date":901,"open":902,"high":740,"low":902,"close":821,"change":903,"percent_change":709,"volume":671,"transactions":9,"vwap":821},"2026-04-09",24.14,0.06,{"date":905,"open":722,"high":365,"low":722,"close":802,"change":906,"percent_change":907,"volume":691,"transactions":9,"vwap":802},"2026-04-08",0.77,3.28,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":40,"percent_change":913,"volume":649,"transactions":9,"vwap":912},"2026-04-07",23.56,23.57,23.45,-0.89,{"date":915,"open":195,"high":916,"low":195,"close":916,"change":713,"percent_change":906,"volume":635,"transactions":9,"vwap":916},"2026-04-06",23.66,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":856,"transactions":9,"vwap":921},"2026-04-02",23.69,23.43,23.48,0.09,0.38,{"date":925,"open":920,"high":926,"low":927,"close":927,"change":713,"percent_change":466,"volume":671,"transactions":9,"vwap":927},"2026-04-01",23.54,23.39,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":67,"percent_change":933,"volume":783,"transactions":9,"vwap":931},"2026-03-31",23,23.21,22.99,2.07,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":690,"percent_change":713,"volume":649,"transactions":9,"vwap":938},"2026-03-30",22.77,22.83,22.74,{"date":940,"open":941,"high":932,"low":19,"close":19,"change":942,"percent_change":943,"volume":880,"transactions":9,"vwap":19},"2026-03-27",22.93,-0.41,-1.77,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":144,"percent_change":948,"volume":671,"transactions":9,"vwap":947},"2026-03-26",23.51,23.11,-1.49,{"date":950,"open":926,"high":926,"low":951,"close":952,"change":953,"percent_change":283,"volume":954,"transactions":9,"vwap":952},"2026-03-25",23.25,23.46,0.1,7600,{"date":956,"open":951,"high":957,"low":951,"close":958,"change":959,"percent_change":960,"volume":671,"transactions":9,"vwap":958},"2026-03-24",23.42,23.36,-0.23,-0.97,{"date":962,"open":263,"high":263,"low":221,"close":221,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":221},"2026-03-23",0.6,2.61,5600,{"date":967,"open":968,"high":968,"low":969,"close":932,"change":100,"percent_change":970,"volume":971,"transactions":9,"vwap":932},"2026-03-20",23.24,22.88,-2.05,1800,{"date":973,"open":927,"high":921,"low":974,"close":204,"change":115,"percent_change":975,"volume":976,"transactions":9,"vwap":204},"2026-03-19",23.35,-0.51,78300,{"date":978,"open":221,"high":221,"low":221,"close":221,"change":561,"percent_change":979,"volume":626,"transactions":9,"vwap":221},"2026-03-18",-1.63,{"date":981,"open":899,"high":899,"low":530,"close":530,"change":741,"percent_change":198,"volume":818,"transactions":9,"vwap":530},"2026-03-17",{"date":983,"open":984,"high":984,"low":787,"close":984,"change":985,"percent_change":986,"volume":856,"transactions":9,"vwap":984},"2026-03-16",23.77,0.29,1.24,{"date":988,"open":989,"high":989,"low":921,"close":921,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":921},"2026-03-13",23.82,-0.11,-0.47,14100,{"date":994,"open":995,"high":995,"low":221,"close":221,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":221},"2026-03-12",23.71,-0.43,-1.79,2500,{"date":1000,"open":252,"high":252,"low":1001,"close":735,"change":1002,"percent_change":942,"volume":1003,"transactions":9,"vwap":735},"2026-03-11",24.01,-0.1,10500,{"date":1005,"open":1006,"high":841,"low":807,"close":807,"change":959,"percent_change":619,"volume":661,"transactions":9,"vwap":807},"2026-03-10",24.32,{"date":1008,"open":633,"high":633,"low":633,"close":633,"change":706,"percent_change":1009,"volume":818,"transactions":9,"vwap":633},"2026-03-09",0.5,{"date":1011,"open":545,"high":852,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-06",24.23,-0.46,-1.86,3500,{"date":1017,"open":209,"high":209,"low":829,"close":1018,"change":382,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-03-05",24.69,-1.67,18400,{"date":1022,"open":654,"high":652,"low":879,"close":652,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":652},"2026-03-04",0.1051,0.42,17500,{"date":173,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1028,"volume":1028,"transactions":9,"vwap":1027},25.0049,0]