[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSCP":3,"homepage-market-summary":24,"stock-historical-SSCP":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SSCP","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},"SMART Small Cap ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"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},25.85,25.965,26.1229,-0.2729,-1.04,1236,27.11,23.82,5195.254490815534,61.7,103,{"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},5195,535111.212554,4.02,"2026-05-12",[175,178,187,197,208,218,229,238,248,258,266,275,283,292,300,309,319,328,336,345,356,366,374,384,391,400,408,416,425,433,440,449,457,466,475,482,490,499,508,514,522,528,536,546,555,561,569,577,584,592,600,608,616,626,634,641,649,655,663,672,682,690,697,703,708,715,721,726,732,739,746,753,759,764,770,775,780,788,794,798,803,810,817,822,827,834,840,846,852,859,865,870,875,881,889,898,905,913,919,927,933,939,944],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},34,25.9398,{"date":179,"open":180,"high":181,"low":15,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-06",26.285,26.35,-0.2935,-1.11,2473.5425,38,26.2655,{"date":188,"open":189,"high":190,"low":189,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",26.19,26.42,26.4164,0.203,0.77,4833.8125,48,26.4084,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",26.14,26.22,26.02,26.2134,0.3341,1.29,3420.7825,49,26.1137,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",25.515,25.92,25.8793,0.3763,1.48,2472.5425,35,25.8391,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",25.53,25.55,25.5,25.503,-0.1613,-0.63,26387.5425,31,25.5389,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",25.58,25.6643,-0.0699,-0.27,2088.5425,21,25.5819,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",25.81,25.71,25.7342,-0.2358,-0.91,1991.5425,30,25.7506,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",25.99,25.84,25.97,0.0243,0.09,1303.5425,29,25.9072,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":246,"vwap":265},"2026-09-24",25.91,25.9457,0.022,0.08,372.5425,25.9074,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",25.885,25.9237,-0.3654,-1.39,662.5425,33,25.911,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":234,"volume":281,"transactions":256,"vwap":282},"2026-09-22",26.17,26.33,26.2891,-0.0702,1304.5425,26.277,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",26.5,26.3593,0.0269,0.1,7361.5425,25,26.4937,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",26.3324,-0.1154,-0.44,184.5425,24,26.2496,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",26.6,26.4478,0.1804,0.69,168.5425,19,26.6333,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",26.41,26.435,26.2674,0.1701,0.65,1227.485054,27,26.3973,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":298,"vwap":327},"2026-09-15",26.06,26.15,26.0973,-0.2366,-0.9,1533.5425,26.0961,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",26.3339,-0.2504,-0.94,192.5425,22,26.4598,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":216,"vwap":344},"2026-09-11",26.675,26.58,26.5843,0.0903,0.34,685.5425,26.6535,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",26.6099,26.705,26.475,26.494,-0.1967,-0.74,2000.5425,40,26.5853,{"date":357,"open":358,"high":359,"low":360,"close":359,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",26.65,26.6907,26.61,-0.0369,-0.14,589.5425,36,26.66,{"date":367,"open":19,"high":19,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",26.7276,-0.0433,-0.16,396.5425,26,26.9216,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":216,"vwap":383},"2026-09-04",26.69,26.8,26.64,26.7709,0.2341,0.88,2069.094,26.7208,{"date":385,"open":386,"high":387,"low":181,"close":387,"change":388,"percent_change":315,"volume":389,"transactions":372,"vwap":390},"2026-09-03",26.38,26.5368,0.1723,1817.094,26.4216,{"date":392,"open":386,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",26.44,26.3645,0.3467,1.33,360.094,28,26.3905,{"date":401,"open":402,"high":402,"low":14,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":298,"vwap":407},"2026-09-01",26.16,26.0178,-0.1602,-0.61,1301.285,26.076,{"date":409,"open":277,"high":410,"low":277,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":227,"vwap":415},"2026-08-31",26.18,26.178,-0.1355,-0.51,1393.094,26.1752,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":236,"vwap":424},"2026-08-28",26.37,26.2701,26.3135,-0.1944,-0.73,476.094,26.3306,{"date":426,"open":427,"high":365,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":227,"vwap":432},"2026-08-27",26.5001,26.5079,0.3079,1.18,681.417,26.5942,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":130,"volume":438,"transactions":256,"vwap":439},"2026-08-26",26.275,26.2,-0.4018,496.094,26.2528,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",26.54,26.6018,0.0111,0.04,3240.0565,37,26.5648,{"date":450,"open":377,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":273,"vwap":456},"2026-08-24",27.06,26.5907,-0.1918,-0.72,1538.0565,26.7781,{"date":458,"open":459,"high":460,"low":461,"close":460,"change":462,"percent_change":463,"volume":464,"transactions":185,"vwap":465},"2026-08-21",26.59,26.7825,26.565,0.5501,2.1,1603.0565,26.5932,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":89,"volume":472,"transactions":473,"vwap":474},"2026-08-20",26.335,26.34,26.2324,-0.2023,1411.0565,32,26.3115,{"date":476,"open":358,"high":358,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":246,"vwap":481},"2026-08-19",26.4347,-0.062,-0.23,2354.0565,26.5406,{"date":483,"open":484,"high":484,"low":277,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":216,"vwap":489},"2026-08-18",26.57,26.4967,-0.4311,-1.6,1253.0565,26.4323,{"date":491,"open":492,"high":493,"low":494,"close":493,"change":495,"percent_change":496,"volume":497,"transactions":317,"vwap":498},"2026-08-17",26.87,26.9278,26.81,0.121,0.45,626.0565,26.8506,{"date":500,"open":501,"high":502,"low":503,"close":502,"change":504,"percent_change":505,"volume":506,"transactions":290,"vwap":507},"2026-08-14",26.78,26.8068,26.77,0.4958,1.88,503,26.7664,{"date":509,"open":285,"high":285,"low":510,"close":510,"change":511,"percent_change":139,"volume":512,"transactions":298,"vwap":513},"2026-08-13",26.311,-0.0057,980,26.3811,{"date":515,"open":516,"high":517,"low":200,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":185,"vwap":521},"2026-08-12",26.25,26.3167,0.1527,0.58,5083,26.252,{"date":523,"open":277,"high":436,"low":402,"close":524,"change":525,"percent_change":144,"volume":526,"transactions":227,"vwap":527},"2026-08-11",26.164,-0.0914,77127,26.1997,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":307,"vwap":535},"2026-08-10",26.46,26.2554,-0.3804,-1.43,232,26.3668,{"date":537,"open":538,"high":539,"low":285,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",26.53,26.645,26.6358,0.1402,0.53,1598,23,26.5414,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",26.85,26.4956,0.3491,1.34,1342,20,26.6253,{"date":556,"open":311,"high":311,"low":557,"close":557,"change":558,"percent_change":352,"volume":559,"transactions":334,"vwap":560},"2026-08-05",26.1465,-0.194,118537,26.2035,{"date":562,"open":469,"high":563,"low":469,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":307,"vwap":568},"2026-08-04",26.45,26.3405,0.2647,1.02,1648,26.4246,{"date":570,"open":201,"high":571,"low":201,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",26.0758,0.4105,1.6,325.192,15,26.017,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":156,"volume":582,"transactions":553,"vwap":583},"2026-07-31",25.62,25.6653,-0.0644,481,25.6317,{"date":585,"open":222,"high":211,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":317,"vwap":591},"2026-07-30",25.4,25.7297,0.4561,1.8,2286,25.6038,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":325,"volume":598,"transactions":298,"vwap":599},"2026-07-29",25.28,25.52,25.2736,-0.2308,1910,25.395,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":40,"volume":605,"transactions":606,"vwap":607},"2026-07-28",25.49,25.5044,-0.0539,746,17,25.4976,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":236,"vwap":223},"2026-07-27",25.68,25.465,25.5583,0.205,0.81,600,{"date":617,"open":618,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",25.43,25.57,25.3533,-0.2429,-0.95,746.05,18,25.4995,{"date":627,"open":628,"high":241,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":298,"vwap":633},"2026-07-23",25.3552,25.5962,0.1612,0.63,1948.25,25.5763,{"date":635,"open":595,"high":619,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":317,"vwap":640},"2026-07-22",25.435,-0.4054,-1.57,1060.25,25.5469,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":307,"vwap":648},"2026-07-21",25.8,25.8404,0.556,2.2,474,25.7809,{"date":650,"open":586,"high":586,"low":651,"close":651,"change":652,"percent_change":110,"volume":653,"transactions":307,"vwap":654},"2026-07-20",25.2844,-0.0804,587,25.3737,{"date":656,"open":602,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":553,"vwap":662},"2026-07-17",25.6,25.3648,-0.3449,-1.34,1211.964,25.4889,{"date":664,"open":665,"high":211,"low":666,"close":667,"change":668,"percent_change":362,"volume":669,"transactions":670,"vwap":671},"2026-07-16",25.815,25.6599,25.7097,-0.0365,2216,70,25.7731,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":398,"vwap":681},"2026-07-15",25.75,25.96,25.72,25.7462,0.0326,0.13,6315,25.7526,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":185,"vwap":689},"2026-07-14",25.975,25.7136,0.1136,0.44,3049,25.8812,{"date":691,"open":692,"high":692,"low":657,"close":657,"change":693,"percent_change":47,"volume":694,"transactions":695,"vwap":696},"2026-07-13",25.65,-0.17,2006,73,25.7207,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":263,"volume":168,"transactions":9,"vwap":700},"2026-07-10",25.69,25.77,25.67,0.02,{"date":704,"open":231,"high":674,"low":231,"close":674,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":674},"2026-07-09",0.05,0.19,1100,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":40,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-08",25.83,25.63,25.7,-0.81,3900,{"date":716,"open":717,"high":717,"low":718,"close":260,"change":719,"percent_change":161,"volume":720,"transactions":9,"vwap":260},"2026-07-07",26.07,25.88,-0.18,3700,{"date":722,"open":402,"high":516,"low":717,"close":723,"change":724,"percent_change":305,"volume":725,"transactions":9,"vwap":723},"2026-07-06",26.09,0.18,3300,{"date":727,"open":728,"high":386,"low":729,"close":260,"change":32,"percent_change":730,"volume":731,"transactions":9,"vwap":260},"2026-07-02",26.27,25.73,-0.84,4000,{"date":733,"open":402,"high":516,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-01",26.12,26.13,0.24,0.93,11100,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":120,"volume":745,"transactions":9,"vwap":743},"2026-06-30",25.78,26.11,25.89,-0.15,7300,{"date":747,"open":710,"high":748,"low":710,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-29",26.049999,26.040001,0.11,0.42,2200,{"date":754,"open":241,"high":755,"low":692,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-26",25.93,0.35,1.37,11000,{"date":760,"open":222,"high":676,"low":222,"close":231,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":231},"2026-06-25",-0.08,-0.31,3600,{"date":765,"open":766,"high":767,"low":766,"close":766,"change":362,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-24",25.66,25.9,-0.54,8500,{"date":771,"open":657,"high":643,"low":657,"close":643,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":643},"2026-06-23",0.2,0.78,5000,{"date":776,"open":777,"high":657,"low":777,"close":657,"change":756,"percent_change":778,"volume":779,"transactions":9,"vwap":657},"2026-06-22",25.27,1.39,2400,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-06-18",24.88,25.25,24.79,0.29,1.16,1700,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-17",25.15,24.96,0,5700,{"date":795,"open":791,"high":791,"low":791,"close":791,"change":796,"percent_change":75,"volume":797,"transactions":9,"vwap":791},"2026-06-16",-0.2,400,{"date":799,"open":790,"high":800,"low":790,"close":800,"change":762,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-15",25.16,-1.22,1300,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-12",25.61,25.47,0.15,0.59,300,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-11",24.91,25.32,0.71,2.89,700,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":32,"percent_change":821,"volume":809,"transactions":9,"vwap":820},"2026-06-10",24.68,24.61,-0.89,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":706,"percent_change":193,"volume":797,"transactions":9,"vwap":826},"2026-06-09",25.059999,24.78,24.83,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":288,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-08",24.71,24.63,24.64,0.41,200,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":454,"percent_change":839,"volume":615,"transactions":9,"vwap":838},"2026-06-05",24.72,24.76,24.54,-2.85,{"date":841,"open":842,"high":594,"low":842,"close":843,"change":315,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-04",24.92,25.26,2.64,3500,{"date":847,"open":825,"high":848,"low":820,"close":820,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":820},"2026-06-03",26.74,-0.38,-1.52,1400,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":816,"transactions":9,"vwap":856},"2026-06-02",25.02,24.93,24.99,-0.1,-0.4,{"date":860,"open":290,"high":861,"low":862,"close":861,"change":66,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-01",25.09,24.89,0.28,1800,{"date":866,"open":867,"high":861,"low":854,"close":854,"change":744,"percent_change":868,"volume":869,"transactions":9,"vwap":854},"2026-05-29",25.040001,-0.6,2800,{"date":871,"open":872,"high":783,"low":873,"close":873,"change":263,"percent_change":874,"volume":720,"transactions":9,"vwap":873},"2026-05-28",25.22,25.17,0.32,{"date":876,"open":877,"high":877,"low":861,"close":861,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":861},"2026-05-27",25.19,-0.01,-0.04,2100,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-26",24.94,25.18,25.1,0.5,2.03,2500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-22",24.57,24.65,24.56,24.6,0.27,1.11,10200,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":156,"volume":904,"transactions":9,"vwap":902},"2026-05-21",24.15,24.4,24.33,-0.06,1900,{"date":906,"open":907,"high":908,"low":909,"close":908,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":908},"2026-05-20",23.89,24.39,23.88,0.55,2.31,6500,{"date":914,"open":915,"high":916,"low":20,"close":917,"change":413,"percent_change":918,"volume":720,"transactions":9,"vwap":917},"2026-05-19",23.85,24.09,23.84,-2.09,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":807,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-18",24.31,24.36,24.26,24.35,0.62,1200,{"date":928,"open":922,"high":922,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-15",24.2,-0.62,-2.5,3100,{"date":934,"open":935,"high":862,"low":936,"close":937,"change":362,"percent_change":938,"volume":864,"transactions":9,"vwap":937},"2026-05-14",24.86,24.8,24.82,-0.56,{"date":940,"open":825,"high":941,"low":825,"close":791,"change":942,"percent_change":687,"volume":943,"transactions":9,"vwap":791},"2026-05-13",25.030001,0.109,1500,{"date":173,"open":892,"high":884,"low":892,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},24.851,0.201,0.82,90492]