[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XSPC":3,"homepage-market-summary":23,"stock-historical-XSPC":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XSPC","2026-10-08",{"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},"Tidal Trust IV VegaShares Space & AI ETF","Nasdaq",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},21.32,21.5572,-0.2372,-1.1,642.0511,25.99,17.412,3462.61569975,45.6,80,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"success",[26,34,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":32,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":32,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":32,"sparkline":90,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[92,97,102,107,112,117,122,126,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",-1.79,197.78,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.89,54.23,{"name":103,"etf":104,"change":105,"price":106,"is_up":32},"Healthcare","XLV",-0.39,168.16,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",2.97,65.24,{"name":123,"etf":124,"change":66,"price":125,"is_up":11},"Industrials","XLI",168.4,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.59,49.27,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",-0.19,41.07,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.73,112.07,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":153,"name":154,"price":155,"change":156,"is_up":32},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":163,"name":164,"price":165,"change":166,"is_up":32},"IWM","iShares Russell 2000",277.63,-0.03,{"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},3463,277009.25598,-15.3,"2026-06-16",[176,179,187,197,207,218,227,235,243,251,262,271,281,290,301,310,321,331,341,350,359,367,375,383,393,403,412,421,429,436,445,451,459,467,474,483,492,502,512,520,530,539,547,556,565,574,583,591,599,609,617,625,633,643,651,660,669,678,686,696,706,714,722,731,736,742,748,754,761,768,776,782,789,796,804,811,819,826,833,841],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},36,21.2479,{"date":180,"open":181,"high":14,"low":181,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-07",21.34,-0.5797,-2.62,862.7838,46,21.4376,{"date":188,"open":189,"high":190,"low":189,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",21.84,22.17,22.1369,0.5024,2.32,3738.3028,61,22.0099,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",21.58,21.6345,21.56,0.0777,0.36,5057.7568,67,21.6189,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",21.25,21.67,21.24,21.5568,0.6586,3.15,3620.9868,50,21.3017,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",21.01,20.8982,0.153,0.74,3525.1469,41,21.0002,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":185,"vwap":234},"2026-09-30",20.91,20.7452,-0.0152,-0.07,941.5578,20.9211,{"date":236,"open":237,"high":211,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":216,"vwap":242},"2026-09-29",21.2,20.7604,-0.1593,-0.76,3350.298727,21.1517,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":225,"vwap":250},"2026-09-28",21.08,20.9197,-0.3253,-1.53,747.6078,21.0629,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",21.21,21.39,21.15,21.245,-0.0244,-0.11,960.6048,48,21.2535,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",20.73,21.2694,0.2375,1.13,3761.9216,44,20.8432,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",21.41,21.43,21.0319,-0.6634,-3.06,4187.6078,51,21.2682,{"date":282,"open":254,"high":283,"low":254,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",21.72,21.6953,0.0734,0.34,1686.808,49,21.6082,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",21.74,21.78,21.62,21.6219,0.6109,2.91,5040.302,72,21.6452,{"date":302,"open":13,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":205,"vwap":309},"2026-09-18",21.36,20.75,21.011,-0.1462,-0.69,5698.817,20.9808,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",21.16,21.19,21.11,21.1572,0.5268,2.55,6276.8143,82,21.1646,{"date":322,"open":323,"high":324,"low":325,"close":324,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",20.55,20.6304,20.4401,0.3971,1.96,1835.265,57,20.4974,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":260,"vwap":340},"2026-09-15",20.24,20.27,19.9412,20.2333,0.0864,0.43,894.825,20.0507,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",20.41,20.1469,-0.4497,-2.18,2107.871,47,20.3957,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":134,"volume":356,"transactions":357,"vwap":358},"2026-09-11",20.47,20.625,20.5966,0.1415,1944.819,39,20.5696,{"date":360,"open":361,"high":229,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":22,"vwap":366},"2026-09-10",20.535,20.4551,-0.3347,-1.61,6980.1752,20.5893,{"date":368,"open":253,"high":253,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",20.7898,-0.5819,-2.72,993.816,54,20.9865,{"date":376,"open":377,"high":201,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":279,"vwap":382},"2026-09-08",21.03,21.3717,0.5519,2.65,3221.7424,21.1169,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":288,"vwap":392},"2026-09-04",20.87,20.95,20.76,20.8198,0.1365,0.66,13536.818,20.8445,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",20.67,20.6833,20.59,0.2608,1.28,675.2153,43,20.6069,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",20.22,20.4225,0.0579,0.28,383.753,37,20.2559,{"date":413,"open":323,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":329,"vwap":420},"2026-09-01",20.6,20.36,20.3646,-0.5707,-2.73,5660.079,20.5562,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":195,"vwap":428},"2026-08-31",20.78,20.9353,-0.0267,-0.13,1373.993,20.8191,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":225,"vwap":435},"2026-08-28",20.962,-0.6818,-3.15,243.816,21.331,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":441,"percent_change":442,"volume":443,"transactions":269,"vwap":444},"2026-08-27",21.45,21.6438,21.4499,0.3959,1.86,1025.95595,21.5037,{"date":446,"open":447,"high":303,"low":447,"close":178,"change":448,"percent_change":408,"volume":449,"transactions":260,"vwap":450},"2026-08-26",21.06,0.0598,400.3816,21.2084,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":185,"vwap":458},"2026-08-25",21.26,21.1881,0.0444,0.21,320.554,21.1868,{"date":460,"open":13,"high":274,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",21.1437,-0.9438,-4.27,981.753373,55,21.3576,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":82,"volume":472,"transactions":357,"vwap":473},"2026-08-21",21.99,22.0875,0.2456,313.89375,22.0877,{"date":475,"open":476,"high":477,"low":478,"close":477,"change":479,"percent_change":480,"volume":481,"transactions":216,"vwap":482},"2026-08-20",21.53,21.8419,21.46,-0.5621,-2.51,415.5783,21.6217,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",22.48,22.404,-0.6589,-2.86,235.246,40,22.495,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",23.01,23.355,23.0629,-1.0497,-4.35,3600.792,62,23.0778,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",23.92,24.3,24.1126,0.3452,1.45,2008.784,56,24.2198,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":260,"vwap":519},"2026-08-14",23.5,23.7674,0.0684,0.29,286.21,23.6678,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",23.75,23.81,23.699,-0.3324,-1.38,1547.1685,90,23.7504,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":535,"percent_change":536,"volume":537,"transactions":195,"vwap":538},"2026-08-12",23.73,24.0314,23.7,0.7791,3.35,4003.8044,23.8023,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":225,"vwap":546},"2026-08-11",23.02,23.2523,0.1397,0.6,1429.8144,23.0262,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":299,"vwap":555},"2026-08-10",24,23.03,23.1126,-0.2045,-0.88,4395.6454,23.2767,{"date":557,"open":558,"high":559,"low":560,"close":559,"change":561,"percent_change":562,"volume":563,"transactions":500,"vwap":564},"2026-08-07",22.33,23.3171,22.3299,1.66,7.66,1119.46488,22.566,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":216,"vwap":573},"2026-08-06",20.88,22.07,21.6571,0.5802,2.75,2036.17895,21.627,{"date":575,"open":209,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",21.5,21.0769,-0.4831,-2.24,7249.6529,88,21.364,{"date":584,"open":211,"high":294,"low":585,"close":201,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",21.1,1.7797,9,6645.94025,79,21.4272,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":185,"vwap":598},"2026-08-03",18.49,19.7803,1.1575,6.22,651.5919,19.2138,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",18.96,18.36,18.6228,0.0867,0.47,1513.62084,53,18.5821,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":348,"vwap":616},"2026-07-30",18.1505,18.5361,1.1241,6.46,1201.3875,18.3347,{"date":618,"open":619,"high":620,"low":19,"close":19,"change":621,"percent_change":622,"volume":623,"transactions":299,"vwap":624},"2026-07-29",17.9,18.09,-1.1668,-6.28,5418.3979,18.0758,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":183,"volume":631,"transactions":205,"vwap":632},"2026-07-28",18.58,17.85,18.5788,-0.5002,886.22364,18.2549,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",19.14,18.72,19.079,0.1918,1.02,5587.7387,69,19.0374,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":216,"vwap":650},"2026-07-24",19.58,18.8872,-0.9292,-4.69,630.3947,19.2354,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",19.575,19.8164,0.0792,0.4,3085.8216,58,19.6741,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":373,"vwap":668},"2026-07-22",19.9,20.1101,19.7372,-0.4125,-2.05,6527.2807,20.018,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",20.08,20.1497,1.0453,5.47,323.4577,35,20.1106,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":410,"vwap":685},"2026-07-20",19.46,19.1044,-0.2044,-1.06,1604.2977,19.4336,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",18.84,19.3088,18.54,-0.0479,-0.25,6676.5007,66,18.7762,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-16",20.19,19.29,19.3567,-1.275,-6.18,1791.8824,81,19.5591,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":225,"vwap":713},"2026-07-15",20.77,20.6317,-0.528,-2.5,776.2737,20.7217,{"date":715,"open":209,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":205,"vwap":721},"2026-07-14",21.42,21.1597,0.3169,1.52,1685.3097,21.3193,{"date":723,"open":724,"high":237,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":704,"vwap":730},"2026-07-13",21.14,20.755,20.8428,-0.9072,-4.17,2080.70202,21.1141,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":31,"percent_change":735,"volume":169,"transactions":9,"vwap":734},"2026-07-10",21.96,21.75,-2.12,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-09",22.22,0.02,0.09,500,{"date":743,"open":744,"high":745,"low":733,"close":746,"change":166,"percent_change":426,"volume":747,"transactions":9,"vwap":746},"2026-07-08",22.18,22.5,22.2,1800,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":39,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-07",23.17,22.23,-5.88,1400,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",24.17,23.62,-0.38,-1.58,1100,{"date":762,"open":763,"high":764,"low":549,"close":549,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":549},"2026-07-02",24.12,24.27,-0.1,-0.41,1200,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-01",24.54,24.75,24.1,-0.61,-2.47,8800,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":767,"transactions":9,"vwap":779},"2026-06-30",24.059999,24.71,1.06,4.48,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":561,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",22.88,23.65,22.84,7.55,2600,{"date":790,"open":791,"high":469,"low":792,"close":469,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":469},"2026-06-26",21.38,21.35,0.2,0.92,12300,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":799},"2026-06-25",21.55,21.79,21.44,-0.22,-1,2800,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-24",22.78,22.01,-0.94,-4.1,2700,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-23",22.73,23.43,22.95,-0.81,-3.41,2300,{"date":820,"open":821,"high":821,"low":514,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-22",24.62,23.76,-1.2,-4.81,5900,{"date":827,"open":828,"high":828,"low":763,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-18",25.47,24.96,-0.2,-0.79,13500,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",25.45,25.78,25.16,-0.01,-0.04,19800,{"date":174,"open":842,"high":18,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},25.95,25.14,25.17,-0.78,-3.01,29700]