[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OWN":3,"homepage-market-summary":23,"stock-historical-OWN":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OWN","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},"Inside Ownership 100 ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},25.675,25.4317,0.2433,0.96,229.452,25.96,23.3984,2292.48145862069,88.9,87,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":22,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":18,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},2292,199445.88689999998,3.91,"2026-06-03",[175,178,186,193,202,210,219,228,238,245,252,260,268,277,284,291,299,306,314,321,327,336,344,355,363,371,379,385,392,399,406,414,420,427,434,441,449,456,464,470,477,485,491,499,506,514,521,531,538,544,552,559,567,574,581,589,597,605,613,620,627,635,641,646,650,655,663,669,673,678,685,692,700,704,710,717,721,728,736,742,747,755,761,769,774,782,788],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},25,25.6612,{"date":179,"open":180,"high":14,"low":180,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-05",25.41,0.2381,0.95,339.2778,23,25.3961,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":135,"volume":190,"transactions":191,"vwap":192},"2026-10-02",25.1936,0.2636,30.2778,19,25.1325,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",25.01,24.93,-0.0231,-0.09,636.2778,30,24.9716,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":198,"volume":207,"transactions":208,"vwap":209},"2026-09-30",25.09,24.9531,-0.0226,127.2778,18,25.0882,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",24.94,24.9757,0.0656,0.26,266.2778,21,25.1222,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":217,"vwap":227},"2026-09-28",24.92,24.98,24.9101,-0.2973,-1.18,269.2778,24.9542,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",25.1,25.27,25.2074,-0.0127,-0.05,1236.2778,20,25.2471,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":217,"vwap":244},"2026-09-24",25.2201,0.0694,0.28,104.4718,25.1934,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":225,"volume":249,"transactions":250,"vwap":251},"2026-09-23",25.1507,-0.3004,33.2778,15,25.3361,{"date":253,"open":18,"high":18,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",25.4511,-0.0762,-0.3,433.2778,17,25.6589,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":208,"vwap":267},"2026-09-21",25.46,25.5273,0.5559,2.23,910.2778,25.4508,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",24.96,24.9714,-0.0238,-0.1,1090.2778,22,24.9551,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":208,"vwap":283},"2026-09-17",24.9952,0.3195,1.29,46.2778,24.8764,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":208,"vwap":290},"2026-09-16",24.6757,-0.0452,-0.18,37.2778,24.7014,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":217,"vwap":298},"2026-09-15",24.76,24.7209,-0.1899,-0.76,230.2788,24.7551,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":217,"vwap":305},"2026-09-14",24.9108,0.0133,0.05,27.2798,24.7288,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",24.8975,0.2175,0.88,23.2778,16,24.902,{"date":315,"open":293,"high":293,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":217,"vwap":320},"2026-09-10",24.68,-0.218,-0.88,396.2778,24.7173,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":249,"transactions":217,"vwap":326},"2026-09-09",24.898,-0.144,-0.58,24.948,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",25.13,25.042,-0.1633,-0.65,437.2778,24,25.1118,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":191,"vwap":343},"2026-09-04",25.26,25.2053,-0.1847,-0.73,219.4571,25.2623,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",25.365,25.44,25.356,25.39,0.4904,1.97,9998.7349,39,25.3724,{"date":356,"open":357,"high":221,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":191,"vwap":362},"2026-09-02",24.9,24.8996,0.1796,0.73,331.7349,24.8994,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":236,"vwap":370},"2026-09-01",24.79,24.72,-0.4462,-1.77,14536.9359,24.7206,{"date":372,"open":329,"high":373,"low":329,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",25.1662,-0.0671,-0.27,134.7743,27,25.1318,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":288,"volume":383,"transactions":275,"vwap":384},"2026-08-28",25.2333,-0.0456,138.9009,25.3047,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":275,"vwap":391},"2026-08-27",25.2789,0.3588,1.44,69.7349,25.2297,{"date":393,"open":270,"high":270,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":217,"vwap":398},"2026-08-26",24.9201,-0.0592,-0.24,203.7349,24.9389,{"date":400,"open":212,"high":401,"low":212,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":191,"vwap":405},"2026-08-25",24.9793,0.1091,0.44,135.7349,24.9495,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":275,"vwap":413},"2026-08-24",24.89,24.8702,-0.1114,-0.45,1042.7349,24.8873,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":16,"volume":418,"transactions":191,"vwap":419},"2026-08-21",24.9816,0.2386,36.7349,24.8922,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":217,"vwap":426},"2026-08-20",24.743,-0.2227,-0.89,82.1049,24.7535,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":258,"vwap":433},"2026-08-19",24.9657,0.1036,0.42,29.7349,24.9159,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":312,"vwap":440},"2026-08-18",24.8621,-0.2079,-0.83,102.7349,24.8675,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":275,"vwap":448},"2026-08-17",25.24,25.07,-0.2955,-1.16,1872.7349,25.2085,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":332,"volume":454,"transactions":258,"vwap":455},"2026-08-14",25.4,25.3655,-0.1648,1984.7349,25.4009,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",25.5303,0.3159,1.25,22.7349,14,25.4191,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":334,"transactions":312,"vwap":469},"2026-08-12",25.2144,0.0278,0.11,25.2177,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":191,"vwap":476},"2026-08-11",25.1866,-0.1728,-0.68,35.7349,25.226,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":431,"volume":483,"transactions":184,"vwap":484},"2026-08-10",25.37,25.33,25.3594,0.106,1325.7349,25.3591,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":475,"transactions":258,"vwap":490},"2026-08-07",25.2534,0.3148,1.26,25.0849,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-06",24.9386,-0.2583,-1.03,18.3517,13,24.8918,{"date":500,"open":338,"high":338,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":334,"vwap":505},"2026-08-05",25.1969,-0.1184,-0.47,160.3868,25.2816,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":258,"vwap":513},"2026-08-04",25.325,25.3153,0.4777,1.92,153.6954,25.2603,{"date":515,"open":365,"high":516,"low":365,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":236,"vwap":520},"2026-08-03",24.8376,0.6144,2.54,229.7364,24.7775,{"date":522,"open":523,"high":524,"low":525,"close":524,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-31",24.08,24.2232,24.07,0.6519,2.77,5490.6954,32,24.0715,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":81,"volume":536,"transactions":275,"vwap":537},"2026-07-30",23.6,23.5713,0.1729,206.6954,23.5368,{"date":539,"open":19,"high":19,"low":19,"close":19,"change":540,"percent_change":541,"volume":542,"transactions":258,"vwap":543},"2026-07-29",-0.3056,-1.29,103.6954,23.4552,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":312,"vwap":551},"2026-07-28",23.72,23.704,0.1529,0.65,175.6954,23.6345,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":82,"volume":557,"transactions":208,"vwap":558},"2026-07-27",23.58,23.5511,0.0511,3647.6954,23.5784,{"date":560,"open":533,"high":533,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-24",23.5,0.0042,0.02,1424.7474,28,23.5445,{"date":568,"open":554,"high":554,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":200,"vwap":573},"2026-07-23",23.4958,-0.6676,-2.76,4622.5354,23.5794,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":312,"vwap":580},"2026-07-22",24.1634,-0.1038,-0.43,33.6954,24.2432,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":184,"vwap":588},"2026-07-21",24.24,24.2672,0.0778,0.32,2815.2134,24.2462,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":208,"vwap":596},"2026-07-20",24.27,24.1894,-0.0486,-0.2,129.0954,24.2684,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":208,"vwap":604},"2026-07-17",24.32,24.238,-0.3095,-1.26,126.6954,24.2943,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":236,"vwap":612},"2026-07-16",24.78,24.5475,-0.3547,-1.42,39368.6954,24.6303,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":310,"volume":618,"transactions":236,"vwap":619},"2026-07-15",24.87,24.9022,0.2171,216.5354,24.8563,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":167,"volume":625,"transactions":184,"vwap":626},"2026-07-14",24.5,24.6851,0.244,648.5354,24.6412,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":184,"vwap":634},"2026-07-13",24.95,24.4411,-0.3089,-1.25,1371.0894,24.8045,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":45,"volume":640,"transactions":9,"vwap":638},"2026-07-10",24.64,24.75,0.12,400,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":100,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-07-09",24.63,0.98,100,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":411,"volume":645,"transactions":9,"vwap":648},"2026-07-08",24.39,-0.11,{"date":651,"open":652,"high":652,"low":622,"close":622,"change":653,"percent_change":654,"volume":645,"transactions":9,"vwap":622},"2026-07-07",24.61,-0.04,-0.16,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-06",24.4,24.57,24.54,0.35,1.45,300,{"date":664,"open":665,"high":665,"low":525,"close":666,"change":396,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-02",24.53,24.19,-0.98,1400,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":215,"percent_change":672,"volume":645,"transactions":9,"vwap":671},"2026-07-01",24.43,1.08,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":310,"volume":677,"transactions":9,"vwap":675},"2026-06-30",24.17,0.21,200,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":403,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-29",23.98,23.95,23.96,1.87,600,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":640,"transactions":9,"vwap":689},"2026-06-26",23.42,23.57,23.52,0.09,0.38,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-25",23.45,23.53,23.43,-0.23,-0.97,900,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":198,"percent_change":703,"volume":645,"transactions":9,"vwap":702},"2026-06-24",23.66,-0.38,{"date":705,"open":334,"high":334,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-23",23.75,-0.35,-1.45,700,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":168,"transactions":9,"vwap":714},"2026-06-22",24.62,24.059999,24.1,-0.4,-1.63,{"date":718,"open":719,"high":622,"low":719,"close":622,"change":586,"percent_change":720,"volume":662,"transactions":9,"vwap":622},"2026-06-18",24.26,1.32,{"date":722,"open":665,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-17",24.55,24.18,-0.44,-1.79,1700,{"date":729,"open":730,"high":731,"low":732,"close":712,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":712},"2026-06-16",24.67,24.71,24.6,-0.12,-0.49,3100,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":677,"transactions":9,"vwap":739},"2026-06-15",24.83,24.74,0.57,2.36,{"date":743,"open":744,"high":675,"low":744,"close":675,"change":745,"percent_change":746,"volume":662,"transactions":9,"vwap":675},"2026-06-12",24.12,0.06,0.25,{"date":748,"open":749,"high":750,"low":751,"close":750,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":750},"2026-06-11",23.84,24.11,23.64,0.31,1.3,6300,{"date":756,"open":334,"high":334,"low":757,"close":758,"change":715,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-10",23.79,23.8,-1.65,1800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":145,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-09",24.14,24.23,24.13,24.2,0.17,800,{"date":770,"open":766,"high":719,"low":771,"close":771,"change":772,"percent_change":145,"volume":773,"transactions":9,"vwap":771},"2026-06-08",24.16,0.01,12900,{"date":775,"open":776,"high":777,"low":744,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-05",24.46,25.23,24.15,-0.77,-3.09,31500,{"date":783,"open":784,"high":222,"low":785,"close":221,"change":676,"percent_change":786,"volume":787,"transactions":9,"vwap":221},"2026-06-04",24.81,24.77,0.85,5000,{"date":173,"open":789,"high":789,"low":731,"close":731,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":731},24.85,-0.14,-0.56,28900]