[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SASS":3,"homepage-market-summary":23,"stock-historical-SASS":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SASS","2026-10-05",{"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},"M.D. Sass Concentrated Value ETF","NYSE Arca",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},23.8246,23.8672,-0.0426,-0.18,11,25.42,22.7,3238.656588,41.3,150,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,34,41,48,55,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":33},"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","2026-10-06",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":33},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":33},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":33},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":33},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":33},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":33},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":33},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":33},"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":22,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":18,"period_low":19,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},3239,485798.4882,-4.72,"2026-03-03",[176,178,186,195,204,211,218,226,233,242,252,260,269,278,286,294,302,310,317,323,329,335,341,347,354,362,369,378,385,394,404,412,421,430,439,446,455,463,470,477,482,488,496,503,511,516,523,530,538,546,552,558,564,571,577,583,591,597,603,609,615,621,625,631,636,639,645,651,658,662,668,672,677,681,686,692,696,701,705,708,713,718,722,727,732,737,741,745,749,755,758,761,766,769,773,779,787,793,797,802,805,812,816,820,824,827,831,836,841,847,850,854,858,861,865,870,874,878,881,885,887,889,894,897,901,905,911,914,921,925,931,936,941,946,952,958,963,969,973,976,978,983,989,995,1000,1003,1006,1012,1017,1022],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":17,"vwap":177},23.6759,{"date":179,"open":180,"high":180,"low":14,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-02",23.88,0.2803,1.19,415,17,23.876,{"date":187,"open":188,"high":189,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",23.55,23.5869,0.2069,0.88,168,15,23.5516,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",23.47,23.38,-0.149,-0.63,1252,25,23.4532,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":17,"transactions":209,"vwap":210},"2026-09-29",23.529,-0.061,-0.26,10,23.4773,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":200,"volume":216,"transactions":193,"vwap":217},"2026-09-28",23.62,23.59,-0.1494,1072,23.618,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":96,"volume":223,"transactions":224,"vwap":225},"2026-09-25",23.74,23.7394,0.1261,230,13,23.7351,{"date":227,"open":213,"high":213,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":224,"vwap":232},"2026-09-24",23.6133,-0.2033,-0.85,6013,23.6199,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",23.94,23.8166,-0.242,-1.01,123,12,23.9201,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":101,"volume":249,"transactions":250,"vwap":251},"2026-09-22",24.09,24.11,24.005,24.0586,0.057,52273,105,24.0594,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":17,"vwap":259},"2026-09-21",23.89,24.0016,0.1969,0.83,110,23.8851,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":224,"vwap":268},"2026-09-18",23.75,23.8047,23.72,0.079,0.33,2711,23.7299,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",23.79,23.7257,0.1011,0.43,131,16,23.7791,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":200,"volume":284,"transactions":184,"vwap":285},"2026-09-16",23.84,23.87,23.6246,-0.1497,343,23.8537,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":240,"vwap":293},"2026-09-15",23.85,23.7743,-0.1449,-0.61,111,23.8411,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":193,"vwap":301},"2026-09-14",23.9,23.9192,-0.2616,-1.08,411,23.9002,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":17,"vwap":309},"2026-09-11",24.165,24.1808,0.3007,1.26,1040,24.1635,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":240,"vwap":316},"2026-09-10",23.8801,-0.3207,-1.33,24,23.9511,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":240,"transactions":17,"vwap":322},"2026-09-09",24.2008,-0.2738,-1.12,24.2507,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":240,"transactions":240,"vwap":328},"2026-09-08",24.4746,-0.0784,-0.32,24.4241,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":17,"transactions":17,"vwap":334},"2026-09-04",24.553,0.1549,0.63,24.3881,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":126,"volume":339,"transactions":224,"vwap":340},"2026-09-03",24.3981,0.2099,22,24.2109,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":224,"transactions":224,"vwap":346},"2026-09-02",24.1882,0.1894,0.79,24.0834,{"date":348,"open":245,"high":245,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":184,"vwap":353},"2026-09-01",23.9988,-0.3556,-1.46,119,24.1004,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":224,"vwap":361},"2026-08-31",24.27,24.3544,-0.0325,-0.13,112.4882,24.2657,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":292,"transactions":240,"vwap":368},"2026-08-28",24.53,24.3869,-0.1424,-0.58,24.5182,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-27",24.49,24.5293,-0.1029,-0.42,169,19,24.4977,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":257,"volume":192,"transactions":383,"vwap":384},"2026-08-26",24.65,24.6322,0.2021,21,24.636,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-25",24.44,24.4301,0.0312,0.13,237,20,24.4436,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-24",24.38,24.3989,24.36,-0.1206,-0.49,615,18,24.3825,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":101,"volume":410,"transactions":392,"vwap":411},"2026-08-21",24.51,24.52,24.5195,0.0595,551,24.5123,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":339,"vwap":420},"2026-08-20",24.66,24.74,24.46,-0.2802,-1.13,832,24.5459,{"date":422,"open":423,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":376,"vwap":429},"2026-08-19",24.81,24.86,24.7402,-0.1194,-0.48,333,24.8238,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-18",25.19,24.8596,-0.4452,-1.76,2330,28,25.0412,{"date":440,"open":18,"high":18,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":376,"vwap":445},"2026-08-17",25.3048,-0.017,-0.07,335,25.4019,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":184,"vwap":454},"2026-08-14",25.27,25.35,25.3218,0.0981,0.39,889,25.2937,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":184,"vwap":462},"2026-08-13",25.28,25.2237,0.195,0.78,3820,25.2577,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":376,"vwap":469},"2026-08-12",25.0287,0.2337,0.94,74,25.0519,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":193,"vwap":476},"2026-08-11",24.795,0.0559,0.23,52,24.8217,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":327,"volume":17,"transactions":17,"vwap":481},"2026-08-10",24.7391,-0.0782,24.6967,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":209,"transactions":209,"vwap":487},"2026-08-07",24.8173,0.0481,0.19,24.7261,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":224,"vwap":495},"2026-08-06",24.9,24.7692,-0.426,-1.69,134,24.9222,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":276,"transactions":501,"vwap":502},"2026-08-05",25.1952,0.0886,0.35,14,25.1544,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":501,"vwap":510},"2026-08-04",25.04,25.1066,0.6727,2.75,211,25.0235,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":345,"volume":209,"transactions":209,"vwap":515},"2026-08-03",24.4339,0.1909,24.3548,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":240,"vwap":522},"2026-07-31",24.243,0.252,1.05,27,24.2709,{"date":524,"open":525,"high":526,"low":235,"close":526,"change":527,"percent_change":333,"volume":528,"transactions":376,"vwap":529},"2026-07-30",23.98,23.991,0.1503,1188,23.9431,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":17,"vwap":537},"2026-07-29",24.18,23.8407,-0.3308,-1.37,125,24.1627,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":501,"vwap":545},"2026-07-28",24.3,24.1715,-0.0349,-0.14,428,24.2877,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":427,"volume":550,"transactions":17,"vwap":551},"2026-07-27",24.2064,-0.1167,60,24.1671,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":209,"transactions":209,"vwap":557},"2026-07-24",24.3231,-0.0945,-0.39,24.3067,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":501,"transactions":240,"vwap":563},"2026-07-23",24.4176,-0.0832,-0.34,24.4357,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":17,"vwap":570},"2026-07-22",24.5008,0.0027,0.01,32,24.4506,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":276,"transactions":240,"vwap":576},"2026-07-21",24.4981,0.158,0.65,24.424,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":209,"transactions":209,"vwap":582},"2026-07-20",24.3401,-0.2329,-0.95,24.4861,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":17,"vwap":590},"2026-07-17",24.62,24.573,-0.2043,-0.82,506,24.6198,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":90,"volume":595,"transactions":501,"vwap":596},"2026-07-16",24.7773,0.1256,94,24.8027,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":209,"transactions":209,"vwap":602},"2026-07-15",24.6517,-0.0755,-0.31,24.6597,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":209,"transactions":209,"vwap":608},"2026-07-14",24.7272,0.2483,1.01,24.6717,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":209,"transactions":209,"vwap":614},"2026-07-13",24.4789,-0.2311,-0.94,24.5712,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-10",24.71,0.05,0.2,100,{"date":622,"open":414,"high":414,"low":414,"close":414,"change":623,"percent_change":624,"volume":620,"transactions":9,"vwap":414},"2026-07-09",0.31,1.27,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-08",24.35,-0.35,-1.42,200,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":620,"transactions":9,"vwap":633},"2026-07-07",24.7,-0.3,-1.2,{"date":637,"open":202,"high":202,"low":202,"close":202,"change":76,"percent_change":638,"volume":620,"transactions":9,"vwap":202},"2026-07-06",0.56,{"date":640,"open":641,"high":641,"low":415,"close":424,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":424},"2026-07-02",24.89,-0.2,-0.8,300,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":650,"percent_change":581,"volume":644,"transactions":9,"vwap":649},"2026-07-01",25.11,25.21,25.059999,-0.24,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":101,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-06-30",25.13,25.31,25.3,0.96,800,{"date":659,"open":649,"high":649,"low":649,"close":649,"change":660,"percent_change":661,"volume":620,"transactions":9,"vwap":649},"2026-06-29",-0.01,-0.04,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":208,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-06-26",25.24,25.07,-1.03,400,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":39,"percent_change":671,"volume":620,"transactions":9,"vwap":670},"2026-06-25",25.33,1.93,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":620,"transactions":9,"vwap":674},"2026-06-24",24.85,0.17,0.69,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":562,"percent_change":680,"volume":620,"transactions":9,"vwap":679},"2026-06-23",24.68,-1.36,{"date":682,"open":665,"high":683,"low":684,"close":684,"change":568,"percent_change":146,"volume":685,"transactions":9,"vwap":684},"2026-06-22",25.09,25.02,600,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":630,"transactions":9,"vwap":689},"2026-06-18",24.91,25.01,0.4,1.63,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":327,"percent_change":695,"volume":620,"transactions":9,"vwap":694},"2026-06-17",24.61,-1.28,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":620,"transactions":9,"vwap":698},"2026-06-16",24.93,0.03,0.12,{"date":702,"open":202,"high":202,"low":490,"close":490,"change":703,"percent_change":607,"volume":704,"transactions":9,"vwap":490},"2026-06-15",0.25,1200,{"date":706,"open":380,"high":380,"low":380,"close":380,"change":707,"percent_change":82,"volume":620,"transactions":9,"vwap":380},"2026-06-12",0.18,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":620,"transactions":9,"vwap":710},"2026-06-11",24.47,0.52,2.17,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":620,"transactions":9,"vwap":715},"2026-06-10",23.95,-0.45,-1.84,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":274,"percent_change":721,"volume":620,"transactions":9,"vwap":720},"2026-06-09",24.4,1.79,{"date":723,"open":315,"high":315,"low":724,"close":724,"change":725,"percent_change":726,"volume":620,"transactions":9,"vwap":724},"2026-06-08",23.97,-0.05,-0.21,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":620,"transactions":9,"vwap":729},"2026-06-05",24.02,-0.28,-1.15,{"date":733,"open":734,"high":396,"low":540,"close":540,"change":618,"percent_change":735,"volume":736,"transactions":9,"vwap":540},"2026-06-04",24.37,0.21,40700,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":618,"percent_change":735,"volume":620,"transactions":9,"vwap":740},"2026-06-03",24.17,24.25,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":699,"percent_change":700,"volume":667,"transactions":9,"vwap":744},"2026-06-02",24.15,24.2,{"date":746,"open":387,"high":387,"low":747,"close":739,"change":601,"percent_change":748,"volume":657,"transactions":9,"vwap":739},"2026-06-01",24.13,-1.27,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":620,"transactions":9,"vwap":752},"2026-05-29",24.56,24.48,-0.03,-0.12,{"date":756,"open":406,"high":406,"low":406,"close":406,"change":661,"percent_change":757,"volume":620,"transactions":9,"vwap":406},"2026-05-28",-0.16,{"date":759,"open":679,"high":679,"low":760,"close":760,"change":618,"percent_change":619,"volume":630,"transactions":9,"vwap":760},"2026-05-27",24.55,{"date":762,"open":720,"high":763,"low":720,"close":763,"change":266,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-05-26",24.5,1.37,4400,{"date":767,"open":244,"high":532,"low":244,"close":739,"change":390,"percent_change":768,"volume":644,"transactions":9,"vwap":739},"2026-05-22",0.54,{"date":770,"open":715,"high":771,"low":772,"close":771,"change":146,"percent_change":675,"volume":685,"transactions":9,"vwap":771},"2026-05-21",24.040001,23.86,{"date":774,"open":271,"high":315,"low":775,"close":315,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":315},"2026-05-20",23.78,0.37,1.57,1400,{"date":780,"open":781,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-19",23.64,23.76,23.63,-0.25,-1.05,1100,{"date":788,"open":789,"high":235,"low":180,"close":180,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":180},"2026-05-18",23.91,-0.02,-0.08,900,{"date":794,"open":281,"high":235,"low":281,"close":296,"change":634,"percent_change":795,"volume":796,"transactions":9,"vwap":296},"2026-05-15",-1.24,28100,{"date":798,"open":799,"high":799,"low":744,"close":744,"change":800,"percent_change":266,"volume":801,"transactions":9,"vwap":744},"2026-05-14",24.22,0.08,3000,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":725,"percent_change":726,"volume":620,"transactions":9,"vwap":804},"2026-05-13",24.12,{"date":806,"open":807,"high":808,"low":771,"close":739,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":739},"2026-05-12",24.08,24.21,-0.09,-0.37,7900,{"date":813,"open":532,"high":814,"low":532,"close":814,"change":618,"percent_change":735,"volume":815,"transactions":9,"vwap":814},"2026-05-11",24.26,500,{"date":817,"open":740,"high":818,"low":808,"close":808,"change":753,"percent_change":754,"volume":819,"transactions":9,"vwap":808},"2026-05-08",24.28,1500,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":726,"percent_change":823,"volume":620,"transactions":9,"vwap":822},"2026-05-07",24.24,-0.86,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":699,"percent_change":700,"volume":620,"transactions":9,"vwap":826},"2026-05-06",24.45,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":83,"percent_change":830,"volume":620,"transactions":9,"vwap":829},"2026-05-05",24.42,0.91,{"date":832,"open":396,"high":396,"low":532,"close":744,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":744},"2026-05-04",-0.19,-0.78,25200,{"date":837,"open":760,"high":760,"low":396,"close":838,"change":16,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-01",24.39,-0.73,82600,{"date":842,"open":843,"high":844,"low":826,"close":844,"change":845,"percent_change":846,"volume":792,"transactions":9,"vwap":844},"2026-04-30",24.54,24.57,0.26,1.07,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":726,"percent_change":823,"volume":620,"transactions":9,"vwap":849},"2026-04-29",24.31,{"date":851,"open":407,"high":843,"low":371,"close":407,"change":543,"percent_change":852,"volume":853,"transactions":9,"vwap":407},"2026-04-28",-0.57,1300,{"date":855,"open":856,"high":856,"low":414,"close":414,"change":857,"percent_change":800,"volume":630,"transactions":9,"vwap":414},"2026-04-27",24.67,0.02,{"date":859,"open":751,"high":860,"low":751,"close":860,"change":618,"percent_change":619,"volume":644,"transactions":9,"vwap":860},"2026-04-24",24.64,{"date":862,"open":679,"high":679,"low":863,"close":863,"change":857,"percent_change":800,"volume":864,"transactions":9,"vwap":863},"2026-04-23",24.59,2600,{"date":866,"open":867,"high":698,"low":752,"close":844,"change":642,"percent_change":868,"volume":869,"transactions":9,"vwap":844},"2026-04-22",24.92,-0.81,9100,{"date":871,"open":653,"high":653,"low":872,"close":872,"change":833,"percent_change":873,"volume":644,"transactions":9,"vwap":872},"2026-04-21",24.77,-0.76,{"date":875,"open":698,"high":876,"low":867,"close":876,"change":618,"percent_change":619,"volume":877,"transactions":9,"vwap":876},"2026-04-20",24.96,700,{"date":879,"open":665,"high":665,"low":688,"close":688,"change":452,"percent_change":880,"volume":644,"transactions":9,"vwap":688},"2026-04-17",1.59,{"date":882,"open":843,"high":883,"low":407,"close":407,"change":568,"percent_change":146,"volume":884,"transactions":9,"vwap":407},"2026-04-16",24.6,11600,{"date":886,"open":763,"high":406,"low":710,"close":406,"change":790,"percent_change":791,"volume":815,"transactions":9,"vwap":406},"2026-04-15",{"date":888,"open":371,"high":751,"low":371,"close":364,"change":707,"percent_change":82,"volume":778,"transactions":9,"vwap":364},"2026-04-14",{"date":890,"open":891,"high":627,"low":891,"close":627,"change":892,"percent_change":893,"volume":667,"transactions":9,"vwap":627},"2026-04-13",24.1,0.32,1.33,{"date":895,"open":891,"high":891,"low":896,"close":896,"change":784,"percent_change":666,"volume":685,"transactions":9,"vwap":896},"2026-04-10",24.030001,{"date":898,"open":899,"high":734,"low":899,"close":818,"change":900,"percent_change":703,"volume":667,"transactions":9,"vwap":818},"2026-04-09",24.14,0.06,{"date":902,"open":715,"high":356,"low":715,"close":799,"change":903,"percent_change":904,"volume":685,"transactions":9,"vwap":799},"2026-04-08",0.77,3.28,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":726,"percent_change":910,"volume":644,"transactions":9,"vwap":909},"2026-04-07",23.56,23.57,23.45,-0.89,{"date":912,"open":188,"high":913,"low":188,"close":913,"change":707,"percent_change":903,"volume":630,"transactions":9,"vwap":913},"2026-04-06",23.66,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":853,"transactions":9,"vwap":918},"2026-04-02",23.69,23.43,23.48,0.09,0.38,{"date":922,"open":917,"high":923,"low":924,"close":924,"change":707,"percent_change":460,"volume":667,"transactions":9,"vwap":924},"2026-04-01",23.54,23.39,{"date":926,"open":927,"high":928,"low":929,"close":928,"change":121,"percent_change":930,"volume":778,"transactions":9,"vwap":928},"2026-03-31",23,23.21,22.99,2.07,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":146,"percent_change":707,"volume":644,"transactions":9,"vwap":935},"2026-03-30",22.77,22.83,22.74,{"date":937,"open":938,"high":929,"low":19,"close":19,"change":939,"percent_change":940,"volume":877,"transactions":9,"vwap":19},"2026-03-27",22.93,-0.41,-1.77,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":628,"percent_change":945,"volume":667,"transactions":9,"vwap":944},"2026-03-26",23.51,23.11,-1.49,{"date":947,"open":923,"high":923,"low":948,"close":949,"change":950,"percent_change":274,"volume":951,"transactions":9,"vwap":949},"2026-03-25",23.25,23.46,0.1,7600,{"date":953,"open":948,"high":954,"low":948,"close":955,"change":956,"percent_change":957,"volume":667,"transactions":9,"vwap":955},"2026-03-24",23.42,23.36,-0.23,-0.97,{"date":959,"open":254,"high":254,"low":214,"close":214,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":214},"2026-03-23",0.6,2.61,5600,{"date":964,"open":965,"high":965,"low":966,"close":929,"change":427,"percent_change":967,"volume":968,"transactions":9,"vwap":929},"2026-03-20",23.24,22.88,-2.05,1800,{"date":970,"open":924,"high":918,"low":971,"close":197,"change":754,"percent_change":67,"volume":972,"transactions":9,"vwap":197},"2026-03-19",23.35,78300,{"date":974,"open":214,"high":214,"low":214,"close":214,"change":556,"percent_change":975,"volume":620,"transactions":9,"vwap":214},"2026-03-18",-1.63,{"date":977,"open":896,"high":896,"low":525,"close":525,"change":735,"percent_change":191,"volume":815,"transactions":9,"vwap":525},"2026-03-17",{"date":979,"open":980,"high":980,"low":782,"close":980,"change":981,"percent_change":982,"volume":853,"transactions":9,"vwap":980},"2026-03-16",23.77,0.29,1.24,{"date":984,"open":985,"high":985,"low":918,"close":918,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":918},"2026-03-13",23.82,-0.11,-0.47,14100,{"date":990,"open":991,"high":991,"low":214,"close":214,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":214},"2026-03-12",23.71,-0.43,-1.79,2500,{"date":996,"open":244,"high":244,"low":997,"close":729,"change":998,"percent_change":939,"volume":999,"transactions":9,"vwap":729},"2026-03-11",24.01,-0.1,10500,{"date":1001,"open":1002,"high":838,"low":804,"close":804,"change":956,"percent_change":613,"volume":657,"transactions":9,"vwap":804},"2026-03-10",24.32,{"date":1004,"open":627,"high":627,"low":627,"close":627,"change":700,"percent_change":1005,"volume":815,"transactions":9,"vwap":627},"2026-03-09",0.5,{"date":1007,"open":540,"high":849,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-06",24.23,-0.46,-1.86,3500,{"date":1013,"open":202,"high":202,"low":826,"close":1014,"change":374,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-05",24.69,-1.67,18400,{"date":1018,"open":649,"high":647,"low":876,"close":647,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":647},"2026-03-04",0.1051,0.42,17500,{"date":174,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1024,"volume":1024,"transactions":9,"vwap":1023},25.0049,0]