[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSMG":3,"homepage-market-summary":24,"stock-historical-SSMG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SSMG","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},"Virtus Silvant Small\u002FMid Growth ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},26.2699,26.42,26.1506,0.1193,0.46,2492.845,28.5,24.24,1181.610923275862,47.7,116,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,36,43,50,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":35},"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":33,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":33,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":32,"is_up":33,"sparkline":55,"date":35},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":35},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":35},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"date":35},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":35},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"date":35},"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":33},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":33},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":23,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":19,"period_low":20,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},1182,137066.8671,4.95,"2026-04-22",[176,179,186,193,201,209,217,223,228,236,243,249,258,264,270,276,284,292,300,306,312,320,327,334,341,348,354,361,369,376,382,390,398,405,413,422,428,436,445,451,459,465,472,477,484,492,498,504,512,518,525,531,540,549,555,562,568,575,583,590,596,605,611,615,620,624,628,633,638,643,647,651,655,660,665,669,675,680,684,687,691,695,699,705,710,716,721,725,732,736,740,744,749,756,759,764,768,772,777,782,788,790,795,800,806,811,814,820,824,829,835,844,849,853,859,865],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},30,26.3989,{"date":180,"open":15,"high":15,"low":15,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-05",0.15,0.58,22.845,20,26.087,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":184,"vwap":192},"2026-10-02",26.0006,0.4553,1.78,30.845,26.0393,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",25.5453,0.3107,1.23,13.845,14,25.329,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",25.2346,-0.0953,-0.38,101.845,16,25.2176,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":207,"vwap":216},"2026-09-29",25.33,25.3299,0.1003,0.4,115.845,25.3355,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":198,"transactions":199,"vwap":222},"2026-09-28",25.2296,-0.377,-1.47,25.2415,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":182,"volume":198,"transactions":199,"vwap":227},"2026-09-25",25.6066,0.1469,25.5821,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",25.4597,0.0654,0.26,16.845,15,25.1861,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":234,"vwap":242},"2026-09-23",25.3943,-0.2316,-0.9,50.845,25.3773,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":198,"transactions":199,"vwap":248},"2026-09-22",25.6259,0.2522,0.99,25.5353,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",25.44,25.3737,0.3264,1.3,517.845,18,25.435,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":198,"transactions":199,"vwap":263},"2026-09-18",25.0473,0.0065,0.03,24.9849,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":198,"transactions":199,"vwap":269},"2026-09-17",25.0408,0.2984,1.21,25.1347,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":198,"transactions":199,"vwap":275},"2026-09-16",24.7424,0.2756,1.13,24.7203,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":207,"vwap":283},"2026-09-15",24.6,24.4668,-0.2476,-1,514.845,24.5992,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-14",24.7144,-0.5653,-2.24,20.845,17,24.7537,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":290,"vwap":299},"2026-09-11",25.35,25.2797,0.4093,1.65,166.845,25.3422,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":198,"transactions":199,"vwap":305},"2026-09-10",24.8704,-0.4691,-1.85,24.9354,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":198,"transactions":199,"vwap":311},"2026-09-09",25.3395,-0.3813,-1.48,25.4973,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":68,"volume":318,"transactions":207,"vwap":319},"2026-09-08",25.845,25.86,25.7208,0.1212,313.845,25.8412,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":290,"vwap":326},"2026-09-04",25.5996,0.125,0.49,23.845,25.5088,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":290,"vwap":333},"2026-09-03",25.4746,0.3958,1.58,26.845,25.3694,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":207,"vwap":340},"2026-09-02",25.0788,0.0013,0.01,17.845,25.0305,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":207,"vwap":347},"2026-09-01",25.0775,-0.4826,-1.89,15.845,24.5993,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":191,"transactions":256,"vwap":353},"2026-08-31",25.5601,-0.1601,-0.62,25.5634,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":207,"vwap":360},"2026-08-28",25.7202,-0.6797,-2.57,52.845,25.8733,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":256,"vwap":368},"2026-08-27",26.46,26.3999,0.1372,0.52,163.845,26.4467,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":207,"vwap":375},"2026-08-26",26.2627,0.0957,0.37,90.845,26.1747,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":206,"transactions":256,"vwap":381},"2026-08-25",26.167,0.0863,0.33,26.1651,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-24",26.0807,-0.4393,-1.66,37.845,13,26.0992,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-21",26.52,0.145,0.55,305.845,24,26.4991,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":234,"vwap":404},"2026-08-20",26.375,-0.4195,-1.57,65.845,26.4428,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":388,"vwap":412},"2026-08-19",26.925,26.7945,-0.3152,-1.16,114.845,26.9235,{"date":414,"open":415,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":184,"vwap":421},"2026-08-18",27.22,27.29,27.1097,-1.0124,-3.6,1437.845,27.2385,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":233,"transactions":388,"vwap":427},"2026-08-17",28.1221,0.2838,1.02,28.0385,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":207,"vwap":435},"2026-08-14",27.859,27.8383,0.0576,0.21,243.845,27.8289,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-13",27.9,27.7807,0.0351,0.13,827.845,22,27.8884,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":183,"transactions":199,"vwap":450},"2026-08-12",27.7456,0.4106,1.5,27.7993,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-11",27.335,0.1046,0.38,11.845,11,26.642,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":289,"transactions":199,"vwap":464},"2026-08-10",27.2304,-0.1558,-0.57,27.3361,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":457,"vwap":471},"2026-08-07",27.3862,0.6834,2.56,12.845,27.2261,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":111,"volume":456,"transactions":457,"vwap":476},"2026-08-06",26.7028,-0.0866,26.7159,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":233,"transactions":482,"vwap":483},"2026-08-05",26.7894,-0.2555,-0.94,12,26.9012,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-04",27.0449,0.8326,3.18,10.845,10,26.6922,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":470,"transactions":457,"vwap":497},"2026-08-03",26.2123,0.5968,2.33,25.8548,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":489,"transactions":490,"vwap":503},"2026-07-31",25.6155,0.24,0.95,25.6896,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":184,"vwap":511},"2026-07-30",25.209,25.3755,0.8573,3.5,937.845,25.2582,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":339,"transactions":482,"vwap":517},"2026-07-29",24.5182,-0.8575,-3.38,24.9504,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":482,"vwap":524},"2026-07-28",25.3757,-0.396,-1.54,14.845,25.2551,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":456,"transactions":457,"vwap":530},"2026-07-27",25.7717,0.0781,0.3,25.8917,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":234,"vwap":539},"2026-07-24",25.855,26.0399,25.6936,-0.4725,-1.81,515.889,25.8801,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":234,"vwap":548},"2026-07-23",25.92,26.265,26.1661,-0.2207,-0.84,752.845,26.0308,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":96,"volume":388,"transactions":553,"vwap":554},"2026-07-22",26.3868,-0.0802,8,26.4004,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":553,"vwap":561},"2026-07-21",26.467,0.7243,2.81,9,26.1628,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":560,"transactions":553,"vwap":567},"2026-07-20",25.7427,-0.0751,-0.29,25.9824,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":553,"vwap":574},"2026-07-17",25.8178,-0.1043,-0.4,8.038,25.5912,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":490,"vwap":582},"2026-07-16",26.24,25.9221,-0.5485,-2.07,124,26.2356,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":560,"vwap":589},"2026-07-15",26.4706,-0.0528,-0.2,9.0001,26.5615,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":388,"transactions":560,"vwap":595},"2026-07-14",26.5234,0.1634,0.62,26.1421,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":490,"vwap":604},"2026-07-13",26.625,26.64,26.36,-0.54,-2.01,233,26.6379,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-10",26.9,-0.31,-1.14,100,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":455,"percent_change":614,"volume":610,"transactions":9,"vwap":613},"2026-07-09",27.21,1.42,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":610,"transactions":9,"vwap":617},"2026-07-08",26.83,-0.11,-0.41,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":358,"volume":610,"transactions":9,"vwap":622},"2026-07-07",26.94,-0.71,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":455,"percent_change":627,"volume":610,"transactions":9,"vwap":626},"2026-07-06",27.65,1.39,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":610,"transactions":9,"vwap":630},"2026-07-02",27.27,-0.68,-2.43,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":610,"transactions":9,"vwap":635},"2026-07-01",27.95,-0.47,-1.65,{"date":639,"open":19,"high":19,"low":640,"close":640,"change":641,"percent_change":642,"volume":610,"transactions":9,"vwap":640},"2026-06-30",28.42,0.66,2.38,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":214,"percent_change":646,"volume":610,"transactions":9,"vwap":645},"2026-06-29",27.76,1.46,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":101,"percent_change":650,"volume":610,"transactions":9,"vwap":649},"2026-06-26",27.36,-1.72,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":181,"percent_change":654,"volume":610,"transactions":9,"vwap":653},"2026-06-25",27.84,0.54,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":610,"transactions":9,"vwap":657},"2026-06-24",27.69,0.2,0.73,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":610,"transactions":9,"vwap":662},"2026-06-23",27.49,-0.64,-2.28,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":529,"percent_change":668,"volume":610,"transactions":9,"vwap":667},"2026-06-22",28.13,1.08,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":17,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-18",27.74,27.83,1.68,4500,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":610,"transactions":9,"vwap":677},"2026-06-17",27.37,-0.07,-0.26,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":61,"volume":610,"transactions":9,"vwap":682},"2026-06-16",27.44,-0.36,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":17,"percent_change":673,"volume":610,"transactions":9,"vwap":686},"2026-06-15",27.8,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":214,"volume":610,"transactions":9,"vwap":689},"2026-06-12",27.34,0.11,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":274,"percent_change":694,"volume":610,"transactions":9,"vwap":693},"2026-06-11",27.23,4.33,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":601,"percent_change":698,"volume":610,"transactions":9,"vwap":697},"2026-06-10",26.1,-2.03,{"date":700,"open":701,"high":599,"low":701,"close":599,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":599},"2026-06-09",26.13,0.06,0.23,300,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":529,"volume":610,"transactions":9,"vwap":708},"2026-06-08",26.67,26.58,0.08,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":61,"percent_change":715,"volume":704,"transactions":9,"vwap":714},"2026-06-05",26.76,26.78,26.5,-4.64,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":610,"transactions":9,"vwap":718},"2026-06-04",27.79,0.35,1.28,{"date":722,"open":682,"high":682,"low":682,"close":682,"change":723,"percent_change":724,"volume":610,"transactions":9,"vwap":682},"2026-06-03",-0.18,-0.65,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":455,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-02",27.45,27.62,27.4,1.4,700,{"date":733,"open":734,"high":649,"low":734,"close":735,"change":618,"percent_change":572,"volume":731,"transactions":9,"vwap":735},"2026-06-01",26.93,27.24,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":380,"volume":610,"transactions":9,"vwap":738},"2026-05-29",27.35,0.09,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":168,"volume":610,"transactions":9,"vwap":742},"2026-05-28",27.26,0.27,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":610,"transactions":9,"vwap":746},"2026-05-27",26.99,-0.14,-0.52,{"date":750,"open":415,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-05-26",27.28,27.13,0.48,1.8,2300,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":743,"percent_change":426,"volume":610,"transactions":9,"vwap":758},"2026-05-22",26.65,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":610,"transactions":9,"vwap":761},"2026-05-21",26.38,0.25,0.96,{"date":765,"open":701,"high":701,"low":701,"close":701,"change":766,"percent_change":767,"volume":610,"transactions":9,"vwap":701},"2026-05-20",0.71,2.79,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":157,"percent_change":771,"volume":610,"transactions":9,"vwap":770},"2026-05-19",25.42,-0.97,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":610,"transactions":9,"vwap":774},"2026-05-18",25.67,-0.44,-1.69,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":610,"transactions":9,"vwap":779},"2026-05-15",26.11,-0.73,-2.72,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":232,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-05-14",26.96,26.84,0.98,800,{"date":789,"open":708,"high":708,"low":708,"close":708,"change":441,"percent_change":324,"volume":610,"transactions":9,"vwap":708},"2026-05-13",{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":610,"transactions":9,"vwap":792},"2026-05-12",26.45,-0.23,-0.86,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":610,"transactions":9,"vwap":797},"2026-05-11",26.68,0.41,1.56,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":610,"transactions":9,"vwap":803},"2026-05-08",26.3,26.27,0.29,1.12,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":610,"transactions":9,"vwap":808},"2026-05-07",25.98,-0.78,-2.91,{"date":812,"open":712,"high":712,"low":712,"close":712,"change":17,"percent_change":813,"volume":610,"transactions":9,"vwap":712},"2026-05-06",1.75,{"date":815,"open":816,"high":816,"low":802,"close":802,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":802},"2026-05-05",26.34,0.77,3.02,500,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":587,"volume":610,"transactions":9,"vwap":822},"2026-05-04",25.53,-0.05,{"date":825,"open":770,"high":826,"low":770,"close":826,"change":827,"percent_change":828,"volume":704,"transactions":9,"vwap":826},"2026-05-01",25.58,0.19,0.75,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":834,"volume":787,"transactions":9,"vwap":832},"2026-04-30",25.059999,25.39,0.93,3.8,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-04-29",24.51,24.59,24.34,24.46,0.04,0.16,2600,{"date":845,"open":846,"high":846,"low":20,"close":847,"change":463,"percent_change":664,"volume":848,"transactions":9,"vwap":847},"2026-04-28",24.79,24.42,4100,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":572,"volume":610,"transactions":9,"vwap":851},"2026-04-27",24.99,-0.1,{"date":854,"open":855,"high":855,"low":831,"close":856,"change":842,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-04-24",25.18,25.09,0.64,1200,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":852,"percent_change":572,"volume":864,"transactions":9,"vwap":863},"2026-04-23",25.01,24.85,24.93,2900,{"date":174,"open":856,"high":856,"low":866,"close":866,"change":867,"percent_change":152,"volume":868,"transactions":9,"vwap":866},25.030001,-0.06,100200]