[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSS":3,"homepage-market-summary":26,"stock-historical-SSS":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SSS","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},"CYBER HORNET S&P 500 and Solana 75\u002F25 Strategy ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0839,0.020068,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":17,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},23.9294,23.7119,0.2175,0.92,15.8542,17.9,1197.5083375872093,100,172,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":34,"is_up":35,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":37},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":37},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":37},"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":35},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":35},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":17,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},1198,205971.434065,14.33,"2026-01-30",[178,181,188,195,202,209,217,225,231,239,247,253,262,269,277,283,290,298,308,318,325,333,341,348,355,362,371,381,389,399,408,416,425,434,444,453,461,469,478,485,492,501,511,521,529,538,546,553,561,569,576,582,591,597,603,609,617,623,631,638,645,652,657,662,666,670,674,679,686,692,697,705,709,713,718,723,726,732,734,738,742,747,753,757,762,766,770,774,778,782,784,787,790,794,799,802,806,810,814,819,824,828,834,840,843,847,851,855,860,862,867,871,874,880,883,887,891,895,900,902,906,911,915,919,923,929,934,938,942,946,951,956,960,967,974,979,983,989,993,997,1001,1003,1007,1009,1016,1019,1027,1031,1037,1041,1046,1052,1056,1058,1062,1067,1070,1074,1077,1080,1082,1084,1088,1092,1096,1100,1105,1108,1111,1113,1118,1122],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},15,23.8894,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",0.1433,0.61,20.8542,17,23.7631,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":70,"volume":192,"transactions":193,"vwap":194},"2026-10-02",23.5686,0.1114,28.8542,23,23.6896,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":186,"vwap":201},"2026-10-01",23.4572,0.0709,0.3,16.0672,23.1347,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":21,"transactions":207,"vwap":208},"2026-09-30",23.3863,-0.1018,-0.43,16,23.5784,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",23.4881,0.0073,0.03,23.8542,19,23.6292,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",23.4808,-0.341,-1.43,49.8542,21,23.6862,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":21,"transactions":179,"vwap":230},"2026-09-25",23.8218,0.3669,1.56,23.6613,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",23.4549,0.2447,1.05,40.8546,22,23.4016,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",23.2102,-0.4215,-1.78,98.8542,24,23.3326,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":213,"volume":192,"transactions":251,"vwap":252},"2026-09-22",23.6317,0.0063,20,23.7591,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",23.4719,23.6254,0.4796,2.07,229.8542,25,23.5504,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":215,"vwap":268},"2026-09-18",23.1458,0.8324,3.73,32.8542,22.8516,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",22.3134,0.3746,1.71,17.8542,18,22.2594,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":21,"transactions":207,"vwap":282},"2026-09-16",21.9388,-0.1267,-0.57,21.9541,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":275,"vwap":289},"2026-09-15",22.0655,-0.3985,-1.77,23.8992,22.1315,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":193,"vwap":297},"2026-09-14",22.35,22.464,-0.0172,-0.08,532.8542,22.3524,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":237,"vwap":307},"2026-09-11",22.56,22.64,22.48,22.4812,0.2916,1.31,1131.8542,22.5316,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",22.205,22.08,22.1896,-0.2504,-1.12,2141.8989,32,22.178,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":179,"vwap":324},"2026-09-09",22.44,-0.1213,-0.54,14.8989,22.5436,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":142,"volume":331,"transactions":193,"vwap":332},"2026-09-08",22.54,22.65,22.5613,-0.0052,1111.8989,22.5981,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",22.5665,-0.2569,-1.13,28.8989,14,22.5842,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":275,"vwap":347},"2026-09-03",22.8234,0.5211,2.34,39.087562,22.5515,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":186,"vwap":354},"2026-09-02",22.3023,0.0398,0.18,166.8989,22.2828,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":186,"vwap":361},"2026-09-01",22.2625,-0.3475,-1.54,99.8989,22.411,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-31",22.45,22.61,-0.0367,-0.16,3377.8989,49,22.5478,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",22.88,22.6,22.6467,-0.3832,-1.66,3307.8989,75,22.7551,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":215,"vwap":388},"2026-08-27",22.74,23.0299,0.8582,3.87,327.332385,22.833,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-26",22.16,22.1717,22.05,-0.033,-0.15,2888.8989,28,22.1282,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":193,"vwap":407},"2026-08-25",22.13,22.26,22.2047,0.13,0.59,2335.347708,22.2286,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-24",22.0747,0.3588,1.65,1155.8989,57,22.0793,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":237,"vwap":424},"2026-08-21",21.78,21.8,21.7159,0.3313,1.55,1273,21.7764,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-20",21.37,21.3846,0.199,0.94,132,9,21.3852,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",21.13,21.19,21.1856,0.4145,2,988,43,21.1497,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",20.79,20.7711,-0.0208,-0.1,1113,8,20.7839,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":179,"vwap":460},"2026-08-17",20.94,20.7919,-0.0025,-0.01,318,20.8566,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":432,"vwap":468},"2026-08-14",20.8,20.7944,-0.1415,-0.68,115,20.8062,{"date":470,"open":471,"high":223,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-13",20.97,20.9359,0.129,0.62,4006,62,20.9814,{"date":479,"open":223,"high":223,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":215,"vwap":484},"2026-08-12",20.8069,0.0728,0.35,3175,20.9134,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":339,"transactions":490,"vwap":491},"2026-08-11",20.7341,-0.0864,-0.41,5,20.7892,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":474,"volume":498,"transactions":499,"vwap":500},"2026-08-10",20.87,20.78,20.8205,0.1286,1222,13,20.8518,{"date":502,"open":503,"high":504,"low":505,"close":504,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-07",20.69,20.6919,20.62,0.1029,0.5,1224.463052,11,20.6776,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":509,"vwap":520},"2026-08-06",20.53,20.66,20.52,20.589,-0.071,-0.34,2029,20.5928,{"date":522,"open":523,"high":523,"low":524,"close":514,"change":525,"percent_change":526,"volume":527,"transactions":275,"vwap":528},"2026-08-05",20.7,20.59,0.0386,0.19,11023,20.6418,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",20.64,20.6214,0.2464,1.21,2007,7,20.6392,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":186,"vwap":545},"2026-08-03",20.35,20.375,0.3166,1.58,3861,20.3534,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":536,"vwap":552},"2026-07-31",20.0584,0.0116,0.06,195.05434,19.9797,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":536,"vwap":560},"2026-07-30",20.03,20.0468,0.3537,1.8,382,20.029,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":451,"vwap":568},"2026-07-29",20.09,19.6931,-0.3524,-1.76,1117,20.073,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":103,"volume":573,"transactions":574,"vwap":575},"2026-07-28",20.0455,-0.0967,6,4,19.8972,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":193,"transactions":432,"vwap":581},"2026-07-27",20.1422,0.1616,0.81,20.0354,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":179,"vwap":590},"2026-07-24",20.07,19.95,19.9806,-0.0779,-0.39,1561,20.0275,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":215,"transactions":432,"vwap":596},"2026-07-23",20.0585,-0.3248,-1.59,20.0914,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":179,"transactions":536,"vwap":602},"2026-07-22",20.3833,-0.0217,-0.11,20.5016,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":237,"transactions":490,"vwap":608},"2026-07-21",20.405,0.15,0.74,20.6809,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":207,"vwap":616},"2026-07-20",20.345,20.255,0.105,0.52,268,20.3475,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":186,"transactions":536,"vwap":622},"2026-07-17",20.15,-0.155,-0.76,20.2653,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-16",20.305,-0.1677,-0.82,27.2426,12,20.3451,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":526,"volume":635,"transactions":636,"vwap":637},"2026-07-15",20.4727,0.0381,59.7446,10,20.531,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":432,"vwap":644},"2026-07-14",20.4346,0.182,0.9,12.2426,20.4171,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":509,"vwap":651},"2026-07-13",20.2526,-0.2974,-1.45,11.296218,20.3298,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":24,"transactions":9,"vwap":654},"2026-07-10",20.55,0.09,0.44,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":24,"transactions":9,"vwap":659},"2026-07-09",20.46,0.17,0.84,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":489,"percent_change":665,"volume":24,"transactions":9,"vwap":664},"2026-07-08",20.29,-1.98,{"date":667,"open":668,"high":668,"low":503,"close":523,"change":213,"percent_change":606,"volume":669,"transactions":9,"vwap":523},"2026-07-07",20.71,3900,{"date":671,"open":654,"high":672,"low":654,"close":672,"change":606,"percent_change":673,"volume":24,"transactions":9,"vwap":672},"2026-07-06",20.67,0.73,{"date":675,"open":676,"high":515,"low":676,"close":515,"change":526,"percent_change":677,"volume":678,"transactions":9,"vwap":515},"2026-07-02",20.5,0.93,1500,{"date":680,"open":681,"high":676,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-01",20.19,20.33,0.26,1.3,9200,{"date":687,"open":688,"high":584,"low":688,"close":584,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":584},"2026-06-30",19.94,0.02,0.1,7600,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":24,"transactions":9,"vwap":694},"2026-06-29",20.049999,0.42,2.14,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-26",19.39,19.71,19.63,0.45,2.35,86200,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":708,"volume":24,"transactions":9,"vwap":707},"2026-06-25",19.18,0,{"date":710,"open":707,"high":707,"low":707,"close":707,"change":711,"percent_change":712,"volume":24,"transactions":9,"vwap":707},"2026-06-24",-0.26,-1.34,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":24,"transactions":9,"vwap":715},"2026-06-23",19.44,-0.45,-2.26,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":24,"transactions":9,"vwap":720},"2026-06-22",19.89,0.14,0.71,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":213,"percent_change":606,"volume":24,"transactions":9,"vwap":725},"2026-06-18",19.75,{"date":727,"open":251,"high":251,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-17",19.72,-0.33,-1.65,200,{"date":733,"open":694,"high":694,"low":694,"close":694,"change":367,"percent_change":78,"volume":24,"transactions":9,"vwap":694},"2026-06-16",{"date":735,"open":736,"high":736,"low":736,"close":736,"change":661,"percent_change":737,"volume":24,"transactions":9,"vwap":736},"2026-06-15",20.21,4.34,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":683,"volume":24,"transactions":9,"vwap":740},"2026-06-12",19.37,0.05,{"date":743,"open":215,"high":744,"low":215,"close":744,"change":745,"percent_change":746,"volume":171,"transactions":9,"vwap":744},"2026-06-11",19.32,0.34,1.79,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":159,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-10",19.13,18.98,-1.3,3400,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":43,"percent_change":756,"volume":24,"transactions":9,"vwap":755},"2026-06-09",19.23,-1.08,{"date":758,"open":715,"high":715,"low":715,"close":715,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":715},"2026-06-08",0.31,1.62,400,{"date":763,"open":749,"high":749,"low":749,"close":749,"change":764,"percent_change":765,"volume":24,"transactions":9,"vwap":749},"2026-06-05",-0.72,-3.63,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":118,"percent_change":769,"volume":24,"transactions":9,"vwap":768},"2026-06-04",19.85,-0.6,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":98,"percent_change":773,"volume":24,"transactions":9,"vwap":772},"2026-06-03",19.97,-1.48,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":133,"volume":24,"transactions":9,"vwap":776},"2026-06-02",20.27,-0.31,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":458,"percent_change":781,"volume":24,"transactions":9,"vwap":780},"2026-06-01",20.58,-0.05,{"date":783,"open":524,"high":524,"low":524,"close":524,"change":213,"percent_change":606,"volume":24,"transactions":9,"vwap":524},"2026-05-29",{"date":785,"open":786,"high":786,"low":786,"close":786,"change":708,"percent_change":708,"volume":24,"transactions":9,"vwap":786},"2026-05-28",20.56,{"date":788,"open":786,"high":786,"low":786,"close":786,"change":789,"percent_change":741,"volume":24,"transactions":9,"vwap":786},"2026-05-27",0.01,{"date":791,"open":654,"high":654,"low":654,"close":654,"change":792,"percent_change":793,"volume":24,"transactions":9,"vwap":654},"2026-05-26",0.04,0.2,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":24,"transactions":9,"vwap":796},"2026-05-22",20.51,-0.13,-0.63,{"date":800,"open":531,"high":531,"low":531,"close":531,"change":404,"percent_change":801,"volume":24,"transactions":9,"vwap":531},"2026-05-21",0.63,{"date":803,"open":796,"high":796,"low":796,"close":796,"change":804,"percent_change":805,"volume":24,"transactions":9,"vwap":796},"2026-05-20",0.27,1.33,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":164,"volume":24,"transactions":9,"vwap":808},"2026-05-19",20.24,-0.14,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":711,"percent_change":813,"volume":24,"transactions":9,"vwap":812},"2026-05-18",20.38,-1.26,{"date":815,"open":816,"high":816,"low":531,"close":531,"change":817,"percent_change":566,"volume":818,"transactions":9,"vwap":531},"2026-05-15",20.74,-0.37,300,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":24,"transactions":9,"vwap":821},"2026-05-14",21.01,0.23,1.11,{"date":825,"open":495,"high":495,"low":495,"close":495,"change":826,"percent_change":827,"volume":24,"transactions":9,"vwap":495},"2026-05-13",-0.17,-0.81,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":24,"transactions":9,"vwap":831},"2026-05-12",20.76,20.95,-0.19,-0.9,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":839,"volume":818,"transactions":9,"vwap":837},"2026-05-11",20.99,21.14,0.58,2.82,{"date":841,"open":842,"high":842,"low":786,"close":786,"change":606,"percent_change":673,"volume":818,"transactions":9,"vwap":786},"2026-05-08",20.57,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":809,"percent_change":466,"volume":818,"transactions":9,"vwap":846},"2026-05-07",20.54,20.41,{"date":848,"open":654,"high":654,"low":654,"close":654,"change":849,"percent_change":850,"volume":24,"transactions":9,"vwap":654},"2026-05-06",0.4,1.99,{"date":852,"open":563,"high":619,"low":563,"close":619,"change":853,"percent_change":534,"volume":854,"transactions":9,"vwap":619},"2026-05-05",0.24,5000,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":24,"transactions":9,"vwap":857},"2026-05-04",19.91,-0.04,-0.2,{"date":861,"open":585,"high":585,"low":585,"close":585,"change":655,"percent_change":702,"volume":24,"transactions":9,"vwap":585},"2026-05-01",{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":24,"transactions":9,"vwap":864},"2026-04-30",19.86,0.21,1.07,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":98,"volume":761,"transactions":9,"vwap":869},"2026-04-29",19.65,-0.06,{"date":872,"open":700,"high":700,"low":700,"close":700,"change":449,"percent_change":873,"volume":24,"transactions":9,"vwap":700},"2026-04-28",-0.5,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":858,"percent_change":859,"volume":879,"transactions":9,"vwap":878},"2026-04-27",19.8,19.84,19.81,600,{"date":881,"open":768,"high":768,"low":768,"close":768,"change":882,"percent_change":184,"volume":24,"transactions":9,"vwap":768},"2026-04-24",0.12,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":833,"volume":24,"transactions":9,"vwap":885},"2026-04-23",19.73,-0.18,{"date":888,"open":688,"high":688,"low":857,"close":857,"change":889,"percent_change":890,"volume":24,"transactions":9,"vwap":857},"2026-04-22",0.32,1.63,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":826,"percent_change":894,"volume":24,"transactions":9,"vwap":893},"2026-04-21",19.59,-0.86,{"date":896,"open":876,"high":878,"low":725,"close":897,"change":43,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-20",19.76,-1.05,700,{"date":901,"open":772,"high":772,"low":772,"close":772,"change":721,"percent_change":722,"volume":24,"transactions":9,"vwap":772},"2026-04-17",{"date":903,"open":869,"high":904,"low":869,"close":904,"change":804,"percent_change":905,"volume":818,"transactions":9,"vwap":904},"2026-04-16",19.83,1.38,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":865,"percent_change":910,"volume":731,"transactions":9,"vwap":909},"2026-04-15",19.49,19.56,1.09,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":606,"percent_change":914,"volume":24,"transactions":9,"vwap":913},"2026-04-14",19.35,0.78,{"date":916,"open":750,"high":917,"low":750,"close":917,"change":655,"percent_change":70,"volume":918,"transactions":9,"vwap":917},"2026-04-13",19.2,800,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":550,"percent_change":759,"volume":731,"transactions":9,"vwap":922},"2026-04-10",19.19,19.11,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":761,"transactions":9,"vwap":926},"2026-04-09",18.89,19.049999,0.16,0.85,{"date":930,"open":931,"high":931,"low":932,"close":925,"change":656,"percent_change":933,"volume":761,"transactions":9,"vwap":925},"2026-04-08",18.93,18.88,2.38,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":458,"percent_change":781,"volume":24,"transactions":9,"vwap":937},"2026-04-07",18.23,18.45,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":793,"percent_change":941,"volume":24,"transactions":9,"vwap":940},"2026-04-06",18.46,1.1,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":154,"percent_change":751,"volume":899,"transactions":9,"vwap":945},"2026-04-02",18.28,18.26,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":927,"percent_change":950,"volume":879,"transactions":9,"vwap":949},"2026-04-01",18.64,18.5,0.87,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":656,"percent_change":955,"volume":818,"transactions":9,"vwap":954},"2026-03-31",18.11,18.34,2.46,{"date":957,"open":958,"high":958,"low":22,"close":22,"change":118,"percent_change":959,"volume":818,"transactions":9,"vwap":22},"2026-03-30",18.08,-0.67,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-03-27",18.33,18.02,-0.4,-2.17,1300,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":873,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-03-26",18.44,18.38,18.42,-2.64,3700,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":24,"transactions":9,"vwap":976},"2026-03-25",18.92,0.22,1.18,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":859,"percent_change":982,"volume":24,"transactions":9,"vwap":981},"2026-03-24",18.7,-1.06,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-23",18.9,0.28,1.5,55,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":34,"percent_change":992,"volume":988,"transactions":9,"vwap":991},"2026-03-20",18.62,-1.17,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":449,"percent_change":996,"volume":24,"transactions":9,"vwap":995},"2026-03-19",18.84,-0.53,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":489,"percent_change":1000,"volume":24,"transactions":9,"vwap":999},"2026-03-18",18.94,-2.12,{"date":1002,"open":913,"high":913,"low":913,"close":913,"change":789,"percent_change":741,"volume":24,"transactions":9,"vwap":913},"2026-03-17",{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":656,"percent_change":1006,"volume":179,"transactions":9,"vwap":1005},"2026-03-16",19.34,2.33,{"date":1008,"open":985,"high":985,"low":985,"close":985,"change":142,"percent_change":601,"volume":24,"transactions":9,"vwap":985},"2026-03-13",{"date":1010,"open":1011,"high":1012,"low":976,"close":976,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":976},"2026-03-12",18.99,19.030001,-0.23,-1.2,2400,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":741,"percent_change":683,"volume":24,"transactions":9,"vwap":1018},"2026-03-11",19.15,{"date":1020,"open":921,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-03-10",19.29,19.02,19.1,-0.09,-0.47,7100,{"date":1028,"open":1029,"high":921,"low":1029,"close":921,"change":352,"percent_change":1030,"volume":818,"transactions":9,"vwap":921},"2026-03-09",18.97,0.95,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":24,"transactions":9,"vwap":1034},"2026-03-06",19.08,19.01,-0.38,-1.96,{"date":1038,"open":699,"high":699,"low":699,"close":699,"change":1039,"percent_change":1040,"volume":179,"transactions":9,"vwap":699},"2026-03-05",-0.27,-1.37,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":24,"transactions":9,"vwap":1043},"2026-03-04",19.66,0.49,2.56,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":761,"transactions":9,"vwap":1049},"2026-03-03",19.25,19.17,-0.28,-1.44,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":199,"percent_change":1055,"volume":24,"transactions":9,"vwap":1054},"2026-03-02",19.45,1.57,{"date":1057,"open":1018,"high":1018,"low":1018,"close":1018,"change":1050,"percent_change":1051,"volume":24,"transactions":9,"vwap":1018},"2026-02-27",{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":711,"percent_change":1061,"volume":24,"transactions":9,"vwap":1060},"2026-02-26",19.43,-1.32,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":184,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-02-25",19.69,3.2,157,{"date":1068,"open":1069,"high":1033,"low":1069,"close":1033,"change":721,"percent_change":607,"volume":818,"transactions":9,"vwap":1033},"2026-02-24",18.95,{"date":1071,"open":999,"high":999,"low":999,"close":999,"change":729,"percent_change":1072,"volume":1073,"transactions":9,"vwap":999},"2026-02-23",-1.71,101,{"date":1075,"open":707,"high":1076,"low":707,"close":1076,"change":690,"percent_change":614,"volume":24,"transactions":9,"vwap":1076},"2026-02-20",19.27,{"date":1078,"open":1033,"high":1049,"low":1012,"close":1049,"change":142,"percent_change":449,"volume":1079,"transactions":9,"vwap":1049},"2026-02-19",500,{"date":1081,"open":913,"high":913,"low":921,"close":921,"change":870,"percent_change":777,"volume":1079,"transactions":9,"vwap":921},"2026-02-18",{"date":1083,"open":1048,"high":1048,"low":1048,"close":1048,"change":213,"percent_change":927,"volume":24,"transactions":9,"vwap":1048},"2026-02-17",{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":482,"percent_change":1087,"volume":24,"transactions":9,"vwap":1086},"2026-02-13",19.22,1.85,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":817,"percent_change":1091,"volume":24,"transactions":9,"vwap":1090},"2026-02-12",18.87,-1.92,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":809,"percent_change":764,"volume":731,"transactions":9,"vwap":1095},"2026-02-11",19.5,19.24,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1050,"percent_change":1099,"volume":24,"transactions":9,"vwap":1098},"2026-02-10",19.38,-1.42,{"date":1101,"open":1102,"high":1043,"low":1102,"close":1043,"change":1103,"percent_change":1104,"volume":731,"transactions":9,"vwap":1043},"2026-02-09",19.52,0.11,0.56,{"date":1106,"open":1060,"high":1107,"low":1060,"close":1107,"change":996,"percent_change":972,"volume":761,"transactions":9,"vwap":1107},"2026-02-06",19.55,{"date":1109,"open":932,"high":1110,"low":932,"close":1110,"change":708,"percent_change":708,"volume":24,"transactions":9,"vwap":1110},"2026-02-05",20.08,{"date":1112,"open":700,"high":1110,"low":700,"close":1110,"change":708,"percent_change":708,"volume":24,"transactions":9,"vwap":1110},"2026-02-04",{"date":1114,"open":1115,"high":1110,"low":1115,"close":1110,"change":1116,"percent_change":1117,"volume":731,"transactions":9,"vwap":1110},"2026-02-03",19.99,-0.85,-4.06,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":708,"percent_change":708,"volume":24,"transactions":9,"vwap":1121},"2026-02-02",20.44,20.93,{"date":176,"open":1123,"high":1123,"low":1121,"close":1121,"change":781,"percent_change":154,"volume":879,"transactions":9,"vwap":1121},20.98]