[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SQS":3,"homepage-market-summary":24,"stock-historical-SQS":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SQS","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},"Sapient Quality Select ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},28.7,28.53,28.7281,-0.0281,-0.1,7407,29.045,23.53,18480.380181664335,93.7,143,{"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":19,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},18480,2642694.365978,13.39,"2026-03-16",[175,178,186,196,206,216,227,236,243,252,261,270,279,288,299,308,318,329,338,347,356,364,373,383,390,399,409,417,428,435,442,450,459,469,477,486,497,507,517,525,534,542,551,559,568,576,585,594,603,612,621,629,639,649,659,668,676,685,693,700,708,715,722,725,730,737,744,748,755,761,767,774,780,786,792,798,804,811,818,822,828,832,838,845,849,853,858,863,869,873,878,882,885,889,895,900,902,907,913,918,924,928,932,937,940,943,948,953,957,965,972,979,985,993,998,1002,1008,1011,1015,1019,1026,1033,1039,1046,1053,1059,1066,1074,1080,1088,1095,1102,1109,1114,1123,1129,1134,1139,1145,1149,1155,1161,1167],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},38,28.671,{"date":179,"open":180,"high":180,"low":15,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-06",28.76,0.2827,0.99,503.0338,35,28.7702,{"date":187,"open":188,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",28.74,28.44,28.4454,0.1961,0.69,2532.0338,27,28.4708,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",28.27,28.21,28.2493,0.2038,0.73,7899.0338,68,28.2305,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",27.87,28.05,28.0455,-0.0018,-0.01,1185.0338,28,27.9009,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",28.19,28.28,27.99,28.0473,-0.0311,-0.11,21651.0338,59,28.2027,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",28.0303,28.0784,0.002,0.01,1139.0338,18,28.0383,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":89,"volume":240,"transactions":241,"vwap":242},"2026-09-28",28.0764,-0.2176,168.0338,24,28.1476,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",28.14,28.294,0.145,0.52,18859.891805,116,28.2053,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",27.8901,28.149,0.0889,0.32,11694.0338,69,28.0923,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":60,"volume":268,"transactions":194,"vwap":269},"2026-09-23",28.15,28.22,28.03,28.0601,-0.3668,7887.0338,28.0767,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":234,"vwap":278},"2026-09-22",28.4499,28.4,28.4269,0.0112,0.04,2133.0338,28.4463,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",28.17,28.4157,0.4421,1.58,1225.0338,20,28.1723,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",28.005,28.01,27.89,27.9736,0.0359,0.13,2969.0338,33,27.9624,{"date":300,"open":292,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",27.9377,27.8899,0.3894,1.41,14792.0338,41,27.9038,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",27.72,27.42,27.5483,-0.0454,-0.16,16830.0338,25,27.6847,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",27.83,27.8446,27.57,27.5937,-0.2541,-0.91,11441.0338,89,27.6659,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":254},"2026-09-14",27.75,27.94,27.8478,-0.2633,-0.94,10483.4838,64,{"date":339,"open":281,"high":340,"low":341,"close":342,"change":343,"percent_change":202,"volume":344,"transactions":345,"vwap":346},"2026-09-11",28.25,28.08,28.1111,0.2035,46479.4398,149,28.1527,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",27.95,27.9076,-0.2245,-0.8,512.0338,23,27.9445,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":194,"vwap":363},"2026-09-09",28.18,28.1321,-0.1814,-0.64,2633.1418,28.1603,{"date":365,"open":366,"high":273,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":297,"vwap":372},"2026-09-08",28.35,28.31,28.3135,-0.1865,-0.65,1950.0338,28.3544,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":66,"volume":380,"transactions":381,"vwap":382},"2026-09-04",28.48,28.51,28.45,28.5,0.02,6808.9758,66,28.4656,{"date":384,"open":385,"high":375,"low":340,"close":375,"change":386,"percent_change":387,"volume":388,"transactions":194,"vwap":389},"2026-09-03",28.29,0.2947,1.05,929.5888,28.3501,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",28.16,28.1853,0.2106,0.75,289.0338,22,28.1591,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":327,"vwap":408},"2026-09-01",28.04,28.1,27.96,27.9747,-0.232,-0.82,13922.2118,28.0325,{"date":410,"open":411,"high":19,"low":401,"close":412,"change":413,"percent_change":314,"volume":414,"transactions":415,"vwap":416},"2026-08-31",28.2,28.2067,-0.0455,27948.998289,74,28.1528,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",28.3,28.32,28.24,28.2522,-0.0413,-0.15,11955.0338,45,28.2945,{"date":429,"open":281,"high":419,"low":281,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":251},"2026-08-27",28.2935,0.2853,1.02,11015.0338,86,{"date":436,"open":437,"high":437,"low":349,"close":438,"change":439,"percent_change":40,"volume":440,"transactions":426,"vwap":441},"2026-08-26",28.109,28.0082,-0.0578,39804.0338,27.9795,{"date":443,"open":444,"high":444,"low":209,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":184,"vwap":449},"2026-08-25",28.09,28.066,0.0793,0.28,1872.998232,28.0831,{"date":451,"open":265,"high":265,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",27.92,27.9867,-0.1602,-0.57,5358.0338,57,27.9814,{"date":460,"open":461,"high":358,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",28.1529,28.125,28.1469,0.0477,0.17,8130.685368,46,28.1502,{"date":470,"open":367,"high":367,"low":341,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",28.0992,-0.2779,-0.98,4845.0338,42,28.1308,{"date":478,"open":479,"high":480,"low":366,"close":481,"change":482,"percent_change":232,"volume":483,"transactions":484,"vwap":485},"2026-08-19",28.4091,28.41,28.3771,0.0027,4020.0338,47,28.3863,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",28.4849,28.495,28.33,28.3744,-0.3538,-1.23,20219.995922,94,28.3962,{"date":498,"open":499,"high":500,"low":13,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",28.88,28.9,28.7282,-0.1136,-0.39,14925.0338,39,28.8678,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",28.98,28.78,28.8418,-0.1229,-0.42,38222.0338,169,28.9239,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":395,"volume":523,"transactions":505,"vwap":524},"2026-08-13",28.91,29.01,28.9647,0.2144,11567.0338,29.0071,{"date":526,"open":510,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",28.81,28.7503,0.1084,0.38,1045.0338,21,28.7955,{"date":535,"open":510,"high":510,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":354,"vwap":541},"2026-08-11",28.5902,28.6419,-0.1057,-0.37,1302.0338,28.6143,{"date":543,"open":188,"high":544,"low":13,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",28.75,28.7476,0.0819,0.29,1677.0338,26,28.7372,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":241,"vwap":558},"2026-08-07",28.6089,28.6657,0.1947,0.68,1577.0338,28.6013,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":286,"vwap":567},"2026-08-06",28.465,28.65,28.471,-0.0647,-0.23,29357.9662,28.5486,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":397,"vwap":575},"2026-08-05",28.805,28.5357,0.0941,0.33,1173.257511,28.752,{"date":577,"open":420,"high":578,"low":219,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",28.55,28.4416,0.367,1.31,13668.678,40,28.3524,{"date":586,"open":402,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",28.12,28.0746,0.4221,1.53,2433.963951,29,28.0988,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":600,"volume":601,"transactions":225,"vwap":602},"2026-07-31",27.645,27.6525,27.235,0.3891,1.43,39223,27.4583,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",27.11,27.2634,0.4999,1.87,260,9,27.1676,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":617,"percent_change":125,"volume":618,"transactions":619,"vwap":620},"2026-07-29",27.26,27.36,26.7635,-0.5951,469,12,27.2282,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":565,"volume":627,"transactions":532,"vwap":628},"2026-07-28",27.1,27.39,27.3586,-0.0642,11695,27.3528,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",27.53,27.28,27.4228,-0.0709,-0.26,9386,53,27.3259,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",27.58,27.48,27.4937,-0.1521,-0.55,255.046,8,27.5401,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":426,"vwap":658},"2026-07-23",27.68,27.71,27.465,27.6458,-0.3189,-1.14,5760,27.6234,{"date":660,"open":403,"high":661,"low":403,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",28.0199,27.9647,-0.1503,-0.53,5321.995,14,28.0102,{"date":669,"open":452,"high":670,"low":452,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",28.115,0.3888,1.4,2432,10,27.9633,{"date":677,"open":452,"high":349,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",27.725,27.7262,-0.0477,-0.17,58581,30,27.8494,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":610,"vwap":692},"2026-07-17",27.84,27.7739,-0.2061,-0.74,124,27.8234,{"date":694,"open":245,"high":199,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":204,"vwap":699},"2026-07-16",27.98,-0.45,-1.58,12363,28.1688,{"date":701,"open":421,"high":189,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":204,"vwap":707},"2026-07-15",28.195,28.43,0.2195,0.78,24187.0001,28.2767,{"date":709,"open":214,"high":710,"low":214,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":316,"vwap":714},"2026-07-14",28.2105,0.3805,1.37,2718,28.0498,{"date":716,"open":220,"high":220,"low":320,"close":320,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",-0.34,-1.21,617,13,27.9098,{"date":723,"open":214,"high":281,"low":214,"close":281,"change":379,"percent_change":66,"volume":724,"transactions":9,"vwap":281},"2026-07-10",1700,{"date":726,"open":263,"high":263,"low":263,"close":263,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":263},"2026-07-09",0.25,0.9,100,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-08",27.82,27.9,27.62,0,2600,{"date":738,"open":739,"high":740,"low":739,"close":733,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":733},"2026-07-07",27.79,27.91,-0.19,-0.68,2700,{"date":745,"open":402,"high":402,"low":341,"close":444,"change":257,"percent_change":746,"volume":747,"transactions":9,"vwap":444},"2026-07-06",1.15,12900,{"date":749,"open":292,"high":341,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",27.55,27.77,-0.04,-0.14,15000,{"date":756,"open":739,"high":757,"low":758,"close":759,"change":223,"percent_change":503,"volume":760,"transactions":9,"vwap":759},"2026-07-01",27.93,27.76,27.81,18200,{"date":762,"open":763,"high":452,"low":763,"close":452,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":452},"2026-06-30",27.66,0.31,1.12,26300,{"date":768,"open":769,"high":734,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-29",27.46,27.61,0.35,1.28,43300,{"date":775,"open":776,"high":777,"low":778,"close":614,"change":379,"percent_change":66,"volume":779,"transactions":9,"vwap":614},"2026-06-26",27.31,27.33,27.2,5400,{"date":781,"open":777,"high":782,"low":783,"close":783,"change":276,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-25",27.4,27.24,0.15,8600,{"date":787,"open":624,"high":788,"low":778,"close":778,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":778},"2026-06-24",27.5,-0.08,-0.29,44500,{"date":793,"open":615,"high":794,"low":632,"close":632,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":632},"2026-06-23",27.45,-0.54,-1.94,22300,{"date":799,"open":214,"high":214,"low":800,"close":732,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":732},"2026-06-22",27.69,-0.2,-0.71,11400,{"date":805,"open":687,"high":806,"low":687,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-18",28.049999,28.02,0.5,1.82,21500,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":40,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-17",27.74,27.85,27.52,-0.76,18600,{"date":819,"open":695,"high":695,"low":820,"close":820,"change":741,"percent_change":742,"volume":821,"transactions":9,"vwap":820},"2026-06-16",27.73,57300,{"date":823,"open":208,"high":220,"low":824,"close":452,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":452},"2026-06-15",27.78,0.64,2.35,55900,{"date":829,"open":830,"high":632,"low":830,"close":632,"change":379,"percent_change":66,"volume":831,"transactions":9,"vwap":632},"2026-06-12",27.27,300,{"date":833,"open":834,"high":614,"low":834,"close":614,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":614},"2026-06-11",26.71,0.56,2.1,17500,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-10",27.12,26.7,-0.5,-1.84,3500,{"date":846,"open":815,"high":310,"low":847,"close":778,"change":40,"percent_change":89,"volume":848,"transactions":9,"vwap":778},"2026-06-09",26.57,86400,{"date":850,"open":813,"high":813,"low":851,"close":851,"change":379,"percent_change":66,"volume":852,"transactions":9,"vwap":851},"2026-06-08",27.41,4100,{"date":854,"open":757,"high":757,"low":624,"close":624,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":624},"2026-06-05",-0.9,-3.18,8900,{"date":859,"open":860,"high":366,"low":860,"close":385,"change":276,"percent_change":861,"volume":862,"transactions":9,"vwap":385},"2026-06-04",28.059999,0.14,1900,{"date":864,"open":865,"high":377,"low":411,"close":340,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":340},"2026-06-03",28.38,-0.33,-1.15,34500,{"date":870,"open":14,"high":871,"low":14,"close":871,"change":66,"percent_change":727,"volume":872,"transactions":9,"vwap":871},"2026-06-02",28.58,5200,{"date":874,"open":875,"high":562,"low":366,"close":376,"change":465,"percent_change":876,"volume":877,"transactions":9,"vwap":376},"2026-06-01",28.49,0.6,34100,{"date":879,"open":480,"high":377,"low":218,"close":880,"change":212,"percent_change":752,"volume":881,"transactions":9,"vwap":880},"2026-05-29",28.34,50000,{"date":883,"open":421,"high":366,"low":421,"close":366,"change":465,"percent_change":876,"volume":884,"transactions":9,"vwap":366},"2026-05-28",1500,{"date":886,"open":245,"high":358,"low":402,"close":358,"change":887,"percent_change":156,"volume":888,"transactions":9,"vwap":358},"2026-05-27",-0.07,2300,{"date":890,"open":891,"high":892,"low":411,"close":340,"change":547,"percent_change":893,"volume":894,"transactions":9,"vwap":340},"2026-05-26",28.26,28.36,1.04,700,{"date":896,"open":291,"high":860,"low":740,"close":403,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":403},"2026-05-22",0.06,0.22,8100,{"date":901,"open":813,"high":733,"low":770,"close":733,"change":66,"percent_change":727,"volume":797,"transactions":9,"vwap":733},"2026-05-21",{"date":903,"open":763,"high":320,"low":763,"close":320,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":320},"2026-05-20",0.39,1.42,500,{"date":908,"open":642,"high":322,"low":909,"close":910,"change":565,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-19",27.35,27.44,-0.83,18800,{"date":914,"open":758,"high":824,"low":788,"close":915,"change":681,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-18",27.67,-0.61,15600,{"date":919,"open":814,"high":920,"low":687,"close":687,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":687},"2026-05-15",27.97,-0.41,-1.45,28100,{"date":925,"open":220,"high":198,"low":220,"close":340,"change":926,"percent_change":927,"volume":736,"transactions":9,"vwap":340},"2026-05-14",0.23,0.82,{"date":929,"open":824,"high":807,"low":824,"close":807,"change":898,"percent_change":930,"volume":931,"transactions":9,"vwap":807},"2026-05-13",0.79,26400,{"date":933,"open":934,"high":935,"low":750,"close":935,"change":936,"percent_change":223,"volume":906,"transactions":9,"vwap":935},"2026-05-12",27.65,27.8,-0.03,{"date":938,"open":820,"high":332,"low":820,"close":320,"change":66,"percent_change":727,"volume":939,"transactions":9,"vwap":320},"2026-05-11",21800,{"date":941,"open":687,"high":687,"low":820,"close":758,"change":897,"percent_change":898,"volume":942,"transactions":9,"vwap":758},"2026-05-08",15300,{"date":944,"open":220,"high":220,"low":763,"close":945,"change":151,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-07",27.7,-0.86,13700,{"date":949,"open":376,"high":376,"low":813,"close":332,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":332},"2026-05-06",0.49,1.79,37200,{"date":954,"open":794,"high":794,"low":311,"close":794,"change":955,"percent_change":202,"volume":956,"transactions":9,"vwap":794},"2026-05-05",0.2,600,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":960},"2026-05-04",27.21,27.25,27.19,-0.05,-0.18,19800,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-01",27.43,27.3,0.05,0.18,23900,{"date":973,"open":974,"high":830,"low":975,"close":960,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":960},"2026-04-30",27.08,26.95,0.44,1.64,98100,{"date":980,"open":981,"high":981,"low":834,"close":982,"change":963,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-29",26.89,26.81,-0.67,57600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":790,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-28",27.02,27.040001,26.85,26.99,-1.06,1300,{"date":994,"open":995,"high":632,"low":996,"close":632,"change":997,"percent_change":547,"volume":956,"transactions":9,"vwap":632},"2026-04-27",27.15,27.14,0.08,{"date":999,"open":975,"high":778,"low":975,"close":778,"change":1000,"percent_change":765,"volume":1001,"transactions":9,"vwap":778},"2026-04-24",0.3,1100,{"date":1003,"open":988,"high":1004,"low":1005,"close":1006,"change":17,"percent_change":539,"volume":1007,"transactions":9,"vwap":1006},"2026-04-23",27.049999,26.65,26.9,11800,{"date":1009,"open":1010,"high":194,"low":1010,"close":194,"change":771,"percent_change":581,"volume":817,"transactions":9,"vwap":194},"2026-04-22",26.87,{"date":1012,"open":1010,"high":1013,"low":1005,"close":1005,"change":741,"percent_change":802,"volume":1014,"transactions":9,"vwap":1005},"2026-04-21",26.94,7100,{"date":1016,"open":841,"high":1017,"low":841,"close":1017,"change":223,"percent_change":921,"volume":1018,"transactions":9,"vwap":1017},"2026-04-20",26.84,38000,{"date":1020,"open":1021,"high":1021,"low":1022,"close":975,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":975},"2026-04-17",26.98,26.91,0.26,0.97,6400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":936,"percent_change":223,"volume":1032,"transactions":9,"vwap":1031},"2026-04-16",26.75,26.8,26.62,26.69,24200,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":82,"volume":1038,"transactions":9,"vwap":1036},"2026-04-15",26.53,26.72,0.24,21400,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":590,"volume":1045,"transactions":9,"vwap":1043},"2026-04-14",26.25,26.54,26.48,0.4,103600,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1037,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-13",25.84,26.09,26.08,0.93,23000,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1048,"change":276,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1048},"2026-04-10",25.83,25.85,0.16,17200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1057,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-09",25.64,25.8,25.58,0.62,196000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1061,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1061},"2026-04-08",25.65,25.72,25.56,0.74,2.97,14800,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":997,"percent_change":257,"volume":1079,"transactions":9,"vwap":1078},"2026-04-07",24.53,24.92,24.9,800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":724,"transactions":9,"vwap":1085},"2026-04-06",24.76,24.85,24.73,24.82,0.19,0.77,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":962,"percent_change":801,"volume":1094,"transactions":9,"vwap":1093},"2026-04-02",24.56,24.67,24.55,24.63,2500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":447,"percent_change":746,"volume":1101,"transactions":9,"vwap":1100},"2026-04-01",24.71,24.87,24.64,24.68,106100,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-31",24.02,24.4,0.87,3.7,59800,{"date":1110,"open":1111,"high":1111,"low":20,"close":20,"change":635,"percent_change":1112,"volume":1113,"transactions":9,"vwap":20},"2026-03-30",23.75,-1.09,219700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-27",23.99,24.09,23.76,23.79,-0.43,-1.78,50300,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1014,"transactions":9,"vwap":1126},"2026-03-26",24.52,24.22,-0.52,-2.1,{"date":1130,"open":1078,"high":1078,"low":1131,"close":1131,"change":861,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-25",24.74,0.57,4500,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":801,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-24",24.6,-0.81,1860,{"date":1140,"open":1077,"high":1077,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-23",24.8,0.34,1.39,2000,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":664,"percent_change":1148,"volume":729,"transactions":9,"vwap":1147},"2026-03-20",24.46,-2.12,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":789,"percent_change":110,"volume":168,"transactions":9,"vwap":1154},"2026-03-19",24.86,25.040001,24.84,24.99,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":992,"transactions":9,"vwap":1158},"2026-03-18",25.32,25.07,-0.28,-1.1,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":276,"percent_change":1057,"volume":1166,"transactions":9,"vwap":1165},"2026-03-17",25.46,25.47,25.35,28600,{"date":173,"open":1168,"high":1168,"low":1169,"close":1170,"change":151,"percent_change":335,"volume":831,"transactions":9,"vwap":1170},25.55,25.01,25.31]