[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPCK":3,"homepage-market-summary":24,"stock-historical-SPCK":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SPCK","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"The SPAC and New Issue ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"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":21,"record_count":23},21.9599,21.62,21.58,21.74,0.2199,1.01,4834.945344,23.64,21.5,4556.421632823077,130,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"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",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"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":33,"sparkline":48,"date":5},"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":32,"is_up":33,"sparkline":54,"date":5},"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":33,"sparkline":61,"date":5},"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":5},"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":33,"sparkline":76,"date":5},"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":5},"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":33,"sparkline":90,"date":5},"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":33},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"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":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":33},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":33},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":23,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},4556,592334.812267,0.06,"2026-04-02",[175,178,186,195,206,214,223,234,242,251,261,271,281,289,297,306,314,324,333,340,348,358,368,379,388,397,405,414,424,432,440,446,454,463,470,479,489,496,504,512,519,528,535,543,548,556,566,575,582,591,600,609,616,623,631,636,643,652,660,668,678,684,693,701,706,710,716,719,723,730,738,743,750,756,762,768,772,776,780,784,790,798,805,811,817,824,829,836,840,845,851,855,858,866,872,878,885,889,892,896,899,904,909,914,919,924,931,938,942,948,953,956,962,966,972,975,979,982,987,991,997,1001,1006,1010,1016,1021,1027,1032,1036,1040],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},110,21.6205,{"date":179,"open":180,"high":181,"low":180,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":176,"vwap":185},"2026-10-06",21.5201,21.82,0.045,0.21,3508.888019,21.6874,{"date":187,"open":188,"high":189,"low":188,"close":190,"change":191,"percent_change":139,"volume":192,"transactions":193,"vwap":194},"2026-10-05",21.685,21.87,21.695,-0.005,1751.934114,85,21.7871,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",21.705,21.8999,21.51,21.7,-0.038,-0.17,3400.096744,94,21.5854,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",21.738,0.078,0.36,129.700923,61,21.7431,{"date":215,"open":216,"high":217,"low":216,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",21.66,21.72,-0.0713,-0.33,572.334725,50,21.6786,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",21.56,21.95,21.55,21.7313,-0.0987,-0.45,2352.203477,99,21.8807,{"date":235,"open":236,"high":237,"low":15,"close":237,"change":115,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",21.63,21.83,-0.55,3435.763189,103,21.6204,{"date":243,"open":244,"high":245,"low":246,"close":226,"change":66,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",21.7354,22.02,21.61,0.32,2604.495002,102,21.7779,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",22.09,21.68,21.88,-0.0201,-0.09,961.828309,74,21.9506,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",21.75,22.08,21.9001,-0.1238,-0.56,2240.693864,92,21.9164,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",22.1,21.9,22.0239,0.0017,0.01,586.860671,46,22.0549,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",22.0222,-0.2539,-1.14,743.753904,63,21.8851,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",22.2761,0.1108,0.5,470.406046,48,22.0826,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",22.05,22.1653,0.1153,0.52,458.812583,51,22.132,{"date":307,"open":308,"high":299,"low":308,"close":299,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",22.0058,-0.2421,-1.09,215.082299,45,22.0329,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",22.27,22.31,22.2921,0.0971,0.44,8183.838194,88,22.2828,{"date":325,"open":326,"high":327,"low":328,"close":327,"change":329,"percent_change":330,"volume":331,"transactions":312,"vwap":332},"2026-09-14",22.04,22.195,21.7001,0.145,0.66,344.997681,21.9049,{"date":334,"open":299,"high":299,"low":299,"close":299,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",0.0001,0,232.184645,41,22.2359,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":304,"vwap":347},"2026-09-10",21.9197,22.0499,-0.1101,-0.5,2051.583331,21.9949,{"date":349,"open":350,"high":351,"low":352,"close":351,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",22.01,22.16,22,0.1259,0.57,754.012125,49,22.0099,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",22.408,21.64,22.0341,0.1791,0.82,1202.776843,76,21.9903,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",22.44,22.45,21.73,21.855,-0.5787,-2.58,7025.062863,97,22.3364,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":230,"volume":385,"transactions":386,"vwap":387},"2026-09-03",22.2,23.3281,22.4337,-0.1013,2070.441511,83,22.6116,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":310,"volume":394,"transactions":395,"vwap":396},"2026-09-02",22.778,22.78,22.535,-0.2489,810.735095,40,22.6669,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":312,"vwap":404},"2026-09-01",22.765,22.7839,-0.169,-0.74,534.08807,22.7089,{"date":406,"open":407,"high":408,"low":371,"close":409,"change":410,"percent_change":81,"volume":411,"transactions":412,"vwap":413},"2026-08-31",22.63,23.05,22.9529,0.6779,15127.896401,206,22.683,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",21.91,22.5,22.275,0.15,0.68,11189.980246,119,22.406,{"date":425,"open":253,"high":426,"low":427,"close":428,"change":429,"percent_change":66,"volume":430,"transactions":304,"vwap":431},"2026-08-27",22.25,21.98,22.125,0.015,1281.807056,22.0725,{"date":433,"open":434,"high":428,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":395,"vwap":439},"2026-08-26",21.84,22.11,0.075,0.34,827.051602,21.9899,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":276,"percent_change":277,"volume":443,"transactions":444,"vwap":445},"2026-08-25",22.035,265.083103,42,22.0225,{"date":447,"open":442,"high":442,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",22.0333,-0.1567,-0.71,481.947373,44,22.0156,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":295,"vwap":462},"2026-08-21",22.4,22.1001,22.19,-0.0607,-0.27,1611.490248,22.2834,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":293,"volume":467,"transactions":468,"vwap":469},"2026-08-20",22.2507,0.1107,167.710052,37,21.6094,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",22.105,22.14,-0.085,-0.38,279.232679,38,22.102,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",21.9701,22.4828,22.225,0.03,0.14,1968.741514,75,22.1535,{"date":490,"open":491,"high":492,"low":327,"close":327,"change":336,"percent_change":336,"volume":493,"transactions":494,"vwap":495},"2026-08-17",22.37,22.42,2210.62346,98,22.2966,{"date":497,"open":498,"high":499,"low":500,"close":327,"change":66,"percent_change":247,"volume":501,"transactions":502,"vwap":503},"2026-08-14",22.045,22.3724,21.9822,2081.280405,82,22.1102,{"date":505,"open":189,"high":506,"low":189,"close":428,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",22.2486,0.255,1.17,1942.628075,116,22.0428,{"date":513,"open":227,"high":427,"low":227,"close":189,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",-0.3004,-1.35,19798.483147,140,21.7326,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":247,"volume":525,"transactions":526,"vwap":527},"2026-08-11",22.015,22.35,22.1704,0.0704,1097.653638,72,22.1946,{"date":529,"open":530,"high":530,"low":531,"close":273,"change":532,"percent_change":210,"volume":533,"transactions":494,"vwap":534},"2026-08-10",22.3,21.85,0.08,12208.214918,22.1198,{"date":536,"open":537,"high":538,"low":539,"close":245,"change":540,"percent_change":460,"volume":541,"transactions":452,"vwap":542},"2026-08-07",22.4754,22.4999,21.897,-0.06,2273.569122,22.165,{"date":544,"open":434,"high":472,"low":434,"close":264,"change":545,"percent_change":546,"volume":547,"transactions":304,"vwap":427},"2026-08-06",0.0271,0.12,983.786009,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",22.0529,-0.0643,-0.29,271.017478,73,21.9978,{"date":557,"open":558,"high":559,"low":560,"close":559,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",21.8601,22.1172,21.8401,0.0288,0.13,4450.91314,77,21.9148,{"date":567,"open":568,"high":569,"low":434,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":422,"vwap":574},"2026-08-03",22.065,22.28,22.0884,0.0105,0.05,3138.833616,22.046,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":551,"percent_change":552,"volume":579,"transactions":580,"vwap":581},"2026-07-31",22.4343,22.0779,474.281866,57,22.1385,{"date":583,"open":237,"high":584,"low":237,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-30",22.15,22.1422,-0.1172,-0.53,410.845316,35,21.9567,{"date":592,"open":593,"high":316,"low":594,"close":595,"change":596,"percent_change":247,"volume":597,"transactions":598,"vwap":599},"2026-07-29",21.97,21.9401,22.2594,0.0702,671.952007,28,22.021,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",22.205,22.1892,-0.0162,-0.07,479.8632,26,21.8916,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":210,"volume":614,"transactions":395,"vwap":615},"2026-07-27",21.96,22.2054,0.0804,511.247845,22.0112,{"date":617,"open":618,"high":618,"low":428,"close":428,"change":619,"percent_change":620,"volume":621,"transactions":468,"vwap":622},"2026-07-24",22.2499,-0.1194,-0.54,405.205095,22.1146,{"date":624,"open":273,"high":625,"low":352,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",22.2444,-0.0256,-0.11,2391.199189,113,22.0953,{"date":632,"open":350,"high":417,"low":350,"close":316,"change":66,"percent_change":247,"volume":633,"transactions":634,"vwap":635},"2026-07-22",7551.135436,167,22.1315,{"date":637,"open":381,"high":371,"low":381,"close":381,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",-0.0106,-0.05,3684.274139,222,22.3853,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-20",22.53,22.2106,-0.0433,-0.19,667.054729,136,22.3029,{"date":653,"open":317,"high":407,"low":654,"close":655,"change":656,"percent_change":66,"volume":657,"transactions":658,"vwap":659},"2026-07-17",21.9501,22.2539,0.0145,7762.867952,81,22.263,{"date":661,"open":381,"high":662,"low":326,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-16",22.2394,-0.1335,-0.6,2997.874014,155,22.142,{"date":669,"open":670,"high":417,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-15",22.285,22.06,22.3729,0.1679,0.76,44781.612108,517,22.384,{"date":679,"open":458,"high":680,"low":671,"close":602,"change":429,"percent_change":66,"volume":681,"transactions":682,"vwap":683},"2026-07-14",22.347,2858.844038,424,22.2005,{"date":685,"open":686,"high":687,"low":686,"close":458,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-13",21.94,22.22,-0.035,-0.16,2151.09248,133,22.0817,{"date":694,"open":695,"high":696,"low":697,"close":483,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":483},"2026-07-10",22.215,22.32,22.049999,-0.092,-0.41,2900,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":532,"volume":700,"transactions":9,"vwap":704},"2026-07-09",22.242,22.317,0.017,{"date":707,"open":697,"high":696,"low":697,"close":530,"change":183,"percent_change":708,"volume":709,"transactions":9,"vwap":530},"2026-07-08",0.95,4100,{"date":711,"open":712,"high":253,"low":712,"close":253,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":253},"2026-07-07",22.030001,-0.04,-0.18,700,{"date":717,"open":352,"high":718,"low":352,"close":718,"change":191,"percent_change":139,"volume":700,"transactions":9,"vwap":718},"2026-07-06",22.13,{"date":720,"open":712,"high":721,"low":712,"close":721,"change":688,"percent_change":689,"volume":722,"transactions":9,"vwap":721},"2026-07-02",22.135,400,{"date":724,"open":725,"high":530,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-01",21.77,22.17,0.204,0.93,1200,{"date":731,"open":732,"high":350,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-30",21.99,21.89,21.966,-0.194,-0.88,7300,{"date":739,"open":255,"high":740,"low":255,"close":351,"change":741,"percent_change":627,"volume":742,"transactions":9,"vwap":351},"2026-06-29",22.18,-0.025,2400,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-26",21.8,22.185,0.197,0.9,2000,{"date":751,"open":188,"high":732,"low":188,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-25",21.988,-0.139,-0.63,3600,{"date":757,"open":483,"high":483,"low":733,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-24",22.127,0.152,0.69,3100,{"date":763,"open":764,"high":522,"low":764,"close":765,"change":151,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-23",21.76,21.975,-1.08,2800,{"date":769,"open":416,"high":770,"low":263,"close":695,"change":139,"percent_change":257,"volume":771,"transactions":9,"vwap":695},"2026-06-22",22.357,6100,{"date":773,"open":774,"high":774,"low":350,"close":775,"change":484,"percent_change":485,"volume":749,"transactions":9,"vwap":775},"2026-06-18",22.24,22.235,{"date":777,"open":434,"high":456,"low":434,"close":602,"change":778,"percent_change":354,"volume":779,"transactions":9,"vwap":602},"2026-06-17",0.125,5900,{"date":781,"open":740,"high":740,"low":427,"close":264,"change":782,"percent_change":100,"volume":783,"transactions":9,"vwap":264},"2026-06-16",-0.107,3000,{"date":785,"open":764,"high":370,"low":764,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-15",22.187,0.095,0.43,13900,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-12",22.65,21.92,22.091999,-0.251,-1.12,59500,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-11",22.75,22.343,0.128,0.58,17500,{"date":806,"open":435,"high":807,"low":808,"close":695,"change":809,"percent_change":639,"volume":810,"transactions":9,"vwap":695},"2026-06-10",22.41,21.987,-0.012,11400,{"date":812,"open":800,"high":800,"low":593,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-09",22.227,-0.137,-0.61,21500,{"date":818,"open":458,"high":819,"low":350,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-08",22.51,22.364,0.064,0.29,10200,{"date":825,"open":645,"high":645,"low":352,"close":530,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":530},"2026-06-05",-0.032,-0.14,9400,{"date":830,"open":831,"high":831,"low":584,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-04",22.57,22.332,-0.033,-0.15,17400,{"date":837,"open":645,"high":645,"low":426,"close":838,"change":572,"percent_change":839,"volume":779,"transactions":9,"vwap":838},"2026-06-03",22.365,0.22,{"date":841,"open":800,"high":800,"low":381,"close":842,"change":843,"percent_change":822,"volume":844,"transactions":9,"vwap":842},"2026-06-02",22.315,0.065,6800,{"date":846,"open":831,"high":847,"low":732,"close":426,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":426},"2026-06-01",22.6,0.1,0.45,11200,{"date":852,"open":352,"high":456,"low":352,"close":584,"change":853,"percent_change":854,"volume":761,"transactions":9,"vwap":584},"2026-05-29",-0.26,-1.16,{"date":856,"open":264,"high":807,"low":264,"close":807,"change":484,"percent_change":562,"volume":857,"transactions":9,"vwap":807},"2026-05-28",2300,{"date":859,"open":860,"high":861,"low":686,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-27",22.55,22.61,22.38,0.041,0.18,15100,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":460,"volume":871,"transactions":9,"vwap":869},"2026-05-26",22.69,22.339,-0.061,3800,{"date":873,"open":874,"high":874,"low":875,"close":456,"change":876,"percent_change":320,"volume":877,"transactions":9,"vwap":456},"2026-05-22",22.76,22.29,0.099,16800,{"date":879,"open":880,"high":880,"low":273,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-21",23,22.301,0.211,0.96,21900,{"date":886,"open":887,"high":273,"low":887,"close":253,"change":485,"percent_change":888,"volume":742,"transactions":9,"vwap":253},"2026-05-20",22.07,0.64,{"date":890,"open":264,"high":264,"low":226,"close":226,"change":713,"percent_change":714,"volume":891,"transactions":9,"vwap":226},"2026-05-19",2600,{"date":893,"open":253,"high":253,"low":255,"close":732,"change":894,"percent_change":605,"volume":895,"transactions":9,"vwap":732},"2026-05-18",-0.015,3400,{"date":897,"open":765,"high":264,"low":765,"close":898,"change":429,"percent_change":66,"volume":891,"transactions":9,"vwap":898},"2026-05-15",22.0049992,{"date":900,"open":255,"high":697,"low":189,"close":732,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":732},"2026-05-14",0.005,0.02,1800,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":402,"volume":908,"transactions":9,"vwap":906},"2026-05-13",21.985,-0.164,500,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":901,"percent_change":902,"volume":913,"transactions":9,"vwap":912},"2026-05-12",22.49,22.149,1500,{"date":915,"open":237,"high":916,"low":237,"close":916,"change":917,"percent_change":918,"volume":722,"transactions":9,"vwap":916},"2026-05-11",22.144,0.229,1.04,{"date":920,"open":921,"high":921,"low":181,"close":922,"change":834,"percent_change":923,"volume":168,"transactions":9,"vwap":922},"2026-05-08",22.059999,21.915,-0.68,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-07",22.055,22.065001,0.111,0.51,600,{"date":932,"open":181,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":700,"transactions":9,"vwap":935},"2026-05-06",21.955,21.81,21.954,-0.136,-0.62,{"date":939,"open":745,"high":253,"low":745,"close":253,"change":902,"percent_change":940,"volume":941,"transactions":9,"vwap":253},"2026-05-05",0.09,2100,{"date":943,"open":944,"high":522,"low":944,"close":887,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":887},"2026-05-04",21.79,0.133,0.61,2700,{"date":949,"open":944,"high":950,"low":951,"close":950,"change":952,"percent_change":161,"volume":941,"transactions":9,"vwap":950},"2026-05-01",21.937,21.78,-0.152,{"date":954,"open":934,"high":273,"low":745,"close":955,"change":826,"percent_change":827,"volume":895,"transactions":9,"vwap":955},"2026-04-30",22.089001,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-29",22.121,0.042,0.19,200,{"date":963,"open":264,"high":807,"low":964,"close":964,"change":965,"percent_change":839,"volume":767,"transactions":9,"vwap":964},"2026-04-28",22.079,0.049,{"date":967,"open":968,"high":968,"low":263,"close":712,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":712},"2026-04-27",22.23,-0.2,-0.9,3300,{"date":973,"open":426,"high":426,"low":968,"close":968,"change":787,"percent_change":788,"volume":974,"transactions":9,"vwap":968},"2026-04-24",2500,{"date":976,"open":977,"high":317,"low":921,"close":721,"change":848,"percent_change":849,"volume":978,"transactions":9,"vwap":721},"2026-04-23",22.174,3700,{"date":980,"open":352,"high":442,"low":745,"close":442,"change":981,"percent_change":151,"volume":891,"transactions":9,"vwap":442},"2026-04-22",-0.053,{"date":983,"open":584,"high":687,"low":984,"close":984,"change":985,"percent_change":788,"volume":986,"transactions":9,"vwap":984},"2026-04-21",22.087999,0.094,5000,{"date":988,"open":416,"high":989,"low":274,"close":989,"change":990,"percent_change":902,"volume":715,"transactions":9,"vwap":989},"2026-04-20",21.994,0.004,{"date":992,"open":993,"high":351,"low":993,"close":732,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":732},"2026-04-17",21.965,0.035,0.16,2200,{"date":998,"open":473,"high":473,"low":274,"close":933,"change":999,"percent_change":1000,"volume":761,"transactions":9,"vwap":933},"2026-04-16",-0.002,-0.01,{"date":1002,"open":274,"high":1003,"low":274,"close":1003,"change":1004,"percent_change":546,"volume":1005,"transactions":9,"vwap":1003},"2026-04-15",21.957,0.027,1300,{"date":1007,"open":764,"high":1008,"low":764,"close":1008,"change":1009,"percent_change":822,"volume":168,"transactions":9,"vwap":1008},"2026-04-14",21.93,0.063,{"date":1011,"open":245,"high":245,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":891,"transactions":9,"vwap":1013},"2026-04-13",21.71,21.867,-0.022,-0.1,{"date":1017,"open":1018,"high":1018,"low":372,"close":1019,"change":1020,"percent_change":940,"volume":941,"transactions":9,"vwap":1019},"2026-04-10",21.905,21.889,0.019,{"date":1022,"open":1023,"high":1024,"low":1023,"close":189,"change":1025,"percent_change":484,"volume":1026,"transactions":9,"vwap":189},"2026-04-09",21.53,21.875,0.007,900,{"date":1028,"open":21,"high":697,"low":21,"close":1029,"change":1030,"percent_change":1031,"volume":903,"transactions":9,"vwap":1029},"2026-04-08",21.863,-0.086,-0.39,{"date":1033,"open":732,"high":732,"low":237,"close":1034,"change":1035,"percent_change":827,"volume":974,"transactions":9,"vwap":1034},"2026-04-07",21.949,-0.031,{"date":1037,"open":20,"high":20,"low":427,"close":427,"change":1038,"percent_change":419,"volume":1039,"transactions":9,"vwap":427},"2026-04-06",0.034,6600,{"date":173,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},23.13,21.925,21.946,-1.184,-5.12,3500]