[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SQLT":3,"homepage-market-summary":27,"stock-historical-SQLT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SQLT","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},"iShares MSCI USA Small-Cap Quality Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1637,0.327524,"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":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},28.1446,28.1038,0.0408,0.15,10,29.6842,25.82,288.51583923076925,60.2,130,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":38},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":38},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":38},"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":36},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},289,37507.0591,9,"2026-04-01",[179,181,188,195,202,209,217,227,237,245,252,258,265,271,277,285,293,299,305,314,321,329,337,344,351,360,367,375,382,389,396,403,411,418,426,434,441,447,454,461,469,477,483,489,495,501,507,513,520,529,536,545,552,560,566,573,583,590,599,607,616,624,629,634,638,643,647,653,658,661,664,667,670,674,679,682,687,693,698,701,705,712,719,725,729,733,737,740,744,748,754,756,761,765,771,777,782,787,792,797,799,803,808,812,815,819,824,828,832,836,840,843,847,852,856,860,863,867,869,873,876,879,883,887,890,894,897,900,904,907],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":21,"vwap":180},28.1804,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",0.1113,0.4,121,14,27.9755,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":186,"vwap":194},"2026-10-02",27.9925,0.2359,0.85,18,28.0443,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":200,"vwap":201},"2026-10-01",27.7566,0.1692,0.61,11,27.5954,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":186,"transactions":207,"vwap":208},"2026-09-30",27.5874,-0.1042,-0.38,13,27.6601,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",27.6916,-0.0431,-0.16,84,16,27.6238,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",27.65,27.77,27.7347,-0.2042,-0.73,550,19,27.6812,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",27.95,27.86,27.9389,0.1325,0.48,726,22,27.9161,{"date":238,"open":230,"high":230,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",27.8064,-0.0913,-0.33,127.251,17,27.8589,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":207,"vwap":251},"2026-09-23",27.8977,-0.1968,-0.7,12.178,27.9905,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":200,"transactions":200,"vwap":257},"2026-09-22",28.0945,0.1101,0.39,28.1004,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":243,"transactions":263,"vwap":264},"2026-09-21",27.9844,0.1191,0.43,15,27.9674,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":206,"volume":269,"transactions":215,"vwap":270},"2026-09-18",27.8653,-0.1076,233,27.7859,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":186,"transactions":186,"vwap":276},"2026-09-17",27.9729,0.0934,0.34,28.0144,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",27.8795,-0.1469,-0.52,177.177,20,28.0572,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":193,"vwap":292},"2026-09-15",28.02,28.0264,-0.1756,-0.62,271,28.0276,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":207,"transactions":207,"vwap":298},"2026-09-14",28.202,-0.1841,-0.65,28.2433,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":263,"transactions":263,"vwap":304},"2026-09-11",28.3861,0.2374,0.84,28.3632,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":93,"volume":311,"transactions":312,"vwap":313},"2026-09-10",28.15,28.1501,28.1487,-0.2183,2606.355,62,28.1518,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":215,"vwap":320},"2026-09-09",28.367,-0.2783,-0.97,36.176,28.435,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":225,"vwap":328},"2026-09-08",28.7,28.6453,-0.248,-0.86,143,28.7123,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",28.8933,0.0459,0.16,248,64,28.87,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":243,"vwap":343},"2026-09-03",28.8474,0.207,0.72,53,28.7223,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":215,"vwap":350},"2026-09-02",28.6404,0.2185,0.77,138.174,28.6572,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":241,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",28.59,28.4,28.4219,-1.15,1067,56,28.531,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":207,"vwap":366},"2026-08-31",28.7519,-0.1191,-0.41,41,28.7055,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":215,"vwap":374},"2026-08-28",29.04,28.871,-0.2756,-0.95,129.176,29.0458,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":358,"vwap":381},"2026-08-27",29.1466,-0.0157,-0.05,348.343,29.1485,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":358,"vwap":388},"2026-08-26",29.1623,0.0868,0.3,61.171,29.1863,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":263,"vwap":395},"2026-08-25",29.0755,0.0018,0.01,114.068,28.9749,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":104,"volume":400,"transactions":401,"vwap":402},"2026-08-24",29.0737,-0.1393,60,48,29.1094,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-21",29.213,0.1537,0.53,134,46,29.1911,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":165,"volume":416,"transactions":235,"vwap":417},"2026-08-20",29.17,29.0593,-0.2006,981,29.1392,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":263,"vwap":425},"2026-08-19",29.56,29.2599,0.0008,0,1348.17,29.5461,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":335,"vwap":433},"2026-08-18",29.39,29.2591,-0.3539,-1.2,700,29.3838,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":155,"volume":438,"transactions":439,"vwap":440},"2026-08-17",29.613,-0.0712,52,12,29.6636,{"date":442,"open":22,"high":22,"low":22,"close":22,"change":443,"percent_change":444,"volume":445,"transactions":439,"vwap":446},"2026-08-14",0.0771,0.26,116,29.6427,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":438,"vwap":453},"2026-08-13",29.6071,0.1041,0.35,127.338,29.5927,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":243,"vwap":460},"2026-08-12",29.503,0.0839,0.29,122.169,29.4351,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":215,"vwap":468},"2026-08-11",29.49,29.4191,0.0779,0.27,126.067,29.4877,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":263,"vwap":476},"2026-08-10",29.41,29.3412,-0.1346,-0.46,224,29.4293,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":439,"transactions":200,"vwap":482},"2026-08-07",29.4758,0.193,0.66,29.4077,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":200,"transactions":200,"vwap":488},"2026-08-06",29.2828,-0.1611,-0.55,29.4059,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":44,"volume":493,"transactions":439,"vwap":494},"2026-08-05",29.4439,-0.0617,15.169,29.4992,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":21,"transactions":21,"vwap":500},"2026-08-04",29.5056,0.5247,1.81,29.1997,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":21,"transactions":21,"vwap":506},"2026-08-03",28.9809,0.3446,1.2,28.8252,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":21,"transactions":21,"vwap":512},"2026-07-31",28.6363,0.0726,0.25,28.5407,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":207,"vwap":519},"2026-07-30",28.5637,0.192,0.68,78.351,28.5319,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-29",28.67,28.3717,-0.3067,-1.07,429,70,28.5909,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":215,"vwap":535},"2026-07-28",28.6784,0.1823,0.64,244.069,28.6187,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-27",28.43,28.4961,0.1409,0.5,316,45,28.4588,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":365,"vwap":551},"2026-07-24",28.3552,0.1522,0.54,202.045,28.439,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":283,"vwap":559},"2026-07-23",28.16,28.203,-0.1681,-0.59,1113.355,28.1639,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":160,"volume":564,"transactions":565,"vwap":538},"2026-07-22",28.3711,-0.0716,80.175,40,{"date":567,"open":538,"high":568,"low":538,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":215,"vwap":572},"2026-07-21",28.4427,0.2108,0.75,235,28.4272,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-20",28.36,28.37,28.2319,-0.173,-0.61,625,23,28.3587,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":486,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-17",28.4049,-0.56,229,38,28.3947,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":581,"vwap":598},"2026-07-16",28.61,28.52,28.566,0.2694,0.95,394.012,28.5456,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":215,"vwap":606},"2026-07-15",28.23,28.2966,0.0573,0.2,280.0001,28.2568,{"date":608,"open":609,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":263,"vwap":615},"2026-07-14",28.22,28.2393,28.2199,0.0229,0.08,504.07,28.2206,{"date":617,"open":618,"high":354,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":207,"vwap":623},"2026-07-13",28.385,28.2164,-0.1436,-0.51,908,28.3767,{"date":625,"open":626,"high":626,"low":575,"close":575,"change":627,"percent_change":70,"volume":628,"transactions":9,"vwap":575},"2026-07-10",28.38,0.02,300,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":451,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-07-09",28.34,1.25,100,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":241,"percent_change":637,"volume":633,"transactions":9,"vwap":636},"2026-07-08",27.99,-1.17,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":633,"transactions":9,"vwap":640},"2026-07-07",28.32,-0.29,-1.01,{"date":644,"open":645,"high":645,"low":592,"close":592,"change":70,"percent_change":511,"volume":646,"transactions":9,"vwap":592},"2026-07-06",28.68,800,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":628,"transactions":9,"vwap":650},"2026-07-02",28.78,28.54,-0.14,-0.49,{"date":654,"open":655,"high":655,"low":645,"close":645,"change":119,"percent_change":656,"volume":657,"transactions":9,"vwap":645},"2026-07-01",28.8,-0.42,200,{"date":659,"open":655,"high":655,"low":655,"close":655,"change":660,"percent_change":303,"volume":633,"transactions":9,"vwap":655},"2026-06-30",0.24,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":119,"percent_change":656,"volume":633,"transactions":9,"vwap":663},"2026-06-29",28.56,{"date":665,"open":645,"high":645,"low":645,"close":645,"change":613,"percent_change":666,"volume":633,"transactions":9,"vwap":645},"2026-06-26",0.28,{"date":668,"open":655,"high":655,"low":669,"close":669,"change":466,"percent_change":596,"volume":633,"transactions":9,"vwap":669},"2026-06-25",28.6,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":660,"percent_change":192,"volume":628,"transactions":9,"vwap":673},"2026-06-24",28.46,28.33,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":633,"transactions":9,"vwap":676},"2026-06-23",28.09,-0.2,-0.71,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":613,"percent_change":666,"volume":423,"transactions":9,"vwap":681},"2026-06-22",28.29,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":633,"transactions":9,"vwap":684},"2026-06-18",28.21,0.37,1.33,{"date":688,"open":689,"high":575,"low":690,"close":690,"change":148,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-17",28.35,27.84,-1.24,6700,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":423,"transactions":9,"vwap":695},"2026-06-16",28.19,-0.08,-0.28,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":423,"percent_change":423,"volume":423,"transactions":9,"vwap":700},"2026-06-15",28.27,{"date":702,"open":700,"high":700,"low":700,"close":700,"change":703,"percent_change":704,"volume":633,"transactions":9,"vwap":700},"2026-06-12",0.23,0.82,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":549,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-11",27.67,28.059999,28.040001,1.96,500,{"date":713,"open":714,"high":220,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-10",27.76,27.5,-0.37,-1.33,1200,{"date":720,"open":721,"high":722,"low":723,"close":722,"change":444,"percent_change":724,"volume":628,"transactions":9,"vwap":722},"2026-06-09",27.52,27.87,27.41,0.94,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":184,"volume":633,"transactions":9,"vwap":727},"2026-06-08",27.61,0.11,{"date":730,"open":715,"high":715,"low":715,"close":715,"change":731,"percent_change":732,"volume":633,"transactions":9,"vwap":715},"2026-06-05",-0.47,-1.68,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":199,"volume":423,"transactions":9,"vwap":735},"2026-06-04",27.97,0.17,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":423,"percent_change":423,"volume":633,"transactions":9,"vwap":739},"2026-06-03",27.8,{"date":741,"open":739,"high":739,"low":739,"close":739,"change":742,"percent_change":743,"volume":633,"transactions":9,"vwap":739},"2026-06-02",0.14,0.51,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":728,"volume":633,"transactions":9,"vwap":746},"2026-06-01",27.66,0.03,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":731,"volume":753,"transactions":9,"vwap":751},"2026-05-29",27.7,27.63,-0.13,400,{"date":755,"open":714,"high":714,"low":714,"close":714,"change":747,"percent_change":728,"volume":633,"transactions":9,"vwap":714},"2026-05-28",{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":633,"transactions":9,"vwap":758},"2026-05-27",27.73,-0.11,-0.4,{"date":762,"open":690,"high":690,"low":690,"close":690,"change":763,"percent_change":764,"volume":633,"transactions":9,"vwap":690},"2026-05-26",0.36,1.31,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":770,"volume":628,"transactions":9,"vwap":768},"2026-05-22",27.43,27.48,0.19,0.7,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":633,"transactions":9,"vwap":774},"2026-05-21",27.31,27.29,0.09,0.33,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":233,"percent_change":781,"volume":633,"transactions":9,"vwap":780},"2026-05-20",27.13,27.2,1.8,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":633,"transactions":9,"vwap":784},"2026-05-19",26.72,-0.27,-1,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":633,"transactions":9,"vwap":789},"2026-05-18",26.99,0.12,0.45,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":633,"transactions":9,"vwap":794},"2026-05-15",26.87,-0.44,-1.61,{"date":798,"open":773,"high":773,"low":773,"close":773,"change":728,"percent_change":184,"volume":633,"transactions":9,"vwap":773},"2026-05-14",{"date":800,"open":801,"high":801,"low":780,"close":780,"change":802,"percent_change":241,"volume":753,"transactions":9,"vwap":780},"2026-05-13",27.23,-0.09,{"date":804,"open":805,"high":805,"low":806,"close":774,"change":44,"percent_change":807,"volume":432,"transactions":9,"vwap":774},"2026-05-12",27.54,27.07,-0.76,{"date":809,"open":810,"high":810,"low":715,"close":715,"change":752,"percent_change":731,"volume":811,"transactions":9,"vwap":715},"2026-05-11",27.59,600,{"date":813,"open":751,"high":751,"low":751,"close":751,"change":20,"percent_change":814,"volume":633,"transactions":9,"vwap":751},"2026-05-08",0.55,{"date":816,"open":768,"high":768,"low":768,"close":768,"change":817,"percent_change":818,"volume":423,"transactions":9,"vwap":768},"2026-05-07",-0.34,-1.22,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":633,"transactions":9,"vwap":821},"2026-05-06",27.82,0.32,1.16,{"date":825,"open":826,"high":715,"low":826,"close":715,"change":386,"percent_change":827,"volume":657,"transactions":9,"vwap":715},"2026-05-05",27.46,1.1,{"date":829,"open":830,"high":780,"low":831,"close":780,"change":44,"percent_change":93,"volume":657,"transactions":9,"vwap":780},"2026-05-04",27.17,27.14,{"date":833,"open":834,"high":834,"low":723,"close":723,"change":835,"percent_change":35,"volume":633,"transactions":9,"vwap":723},"2026-05-01",27.51,-0.06,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":184,"percent_change":839,"volume":633,"transactions":9,"vwap":838},"2026-04-30",27.47,1.48,{"date":841,"open":806,"high":806,"low":806,"close":806,"change":35,"percent_change":842,"volume":633,"transactions":9,"vwap":806},"2026-04-29",-0.81,{"date":844,"open":845,"high":774,"low":845,"close":774,"change":641,"percent_change":846,"volume":633,"transactions":9,"vwap":774},"2026-04-28",27.27,-1.05,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":651,"volume":753,"transactions":9,"vwap":850},"2026-04-27",27.6,27.58,-0.04,{"date":853,"open":750,"high":750,"low":854,"close":854,"change":855,"percent_change":20,"volume":628,"transactions":9,"vwap":854},"2026-04-24",27.62,0.04,{"date":857,"open":858,"high":810,"low":858,"close":850,"change":859,"percent_change":851,"volume":753,"transactions":9,"vwap":850},"2026-04-23",27.33,-0.01,{"date":861,"open":746,"high":746,"low":850,"close":810,"change":143,"percent_change":862,"volume":657,"transactions":9,"vwap":810},"2026-04-22",-0.07,{"date":864,"open":865,"high":865,"low":727,"close":727,"change":651,"percent_change":866,"volume":172,"transactions":9,"vwap":727},"2026-04-21",27.75,-0.5,{"date":868,"open":707,"high":865,"low":707,"close":865,"change":20,"percent_change":549,"volume":628,"transactions":9,"vwap":865},"2026-04-20",{"date":870,"open":849,"high":849,"low":849,"close":849,"change":871,"percent_change":872,"volume":633,"transactions":9,"vwap":849},"2026-04-17",0.56,2.07,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":393,"percent_change":855,"volume":633,"transactions":9,"vwap":875},"2026-04-16",27.040001,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":119,"percent_change":795,"volume":633,"transactions":9,"vwap":878},"2026-04-15",27.030001,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":685,"volume":633,"transactions":9,"vwap":881},"2026-04-14",27.15,0.1,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":275,"percent_change":886,"volume":633,"transactions":9,"vwap":885},"2026-04-13",27.049999,1.27,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":759,"percent_change":364,"volume":633,"transactions":9,"vwap":889},"2026-04-10",26.71,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":882,"percent_change":685,"volume":657,"transactions":9,"vwap":893},"2026-04-09",26.88,26.82,{"date":895,"open":784,"high":784,"low":784,"close":784,"change":570,"percent_change":896,"volume":633,"transactions":9,"vwap":784},"2026-04-08",2.89,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":627,"percent_change":613,"volume":633,"transactions":9,"vwap":899},"2026-04-07",25.97,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":790,"percent_change":903,"volume":633,"transactions":9,"vwap":902},"2026-04-06",25.95,0.46,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":393,"percent_change":855,"volume":633,"transactions":9,"vwap":906},"2026-04-02",25.83,{"date":177,"open":908,"high":908,"low":23,"close":23,"change":802,"percent_change":148,"volume":657,"transactions":9,"vwap":23},25.91]