[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVEX":3,"homepage-market-summary":30,"stock-historical-AVEX":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"AVEX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"AEVEX Corp.","NYSE",null,"AIRCRAFT","AEVEX Corp is a defense technology company delivering next-generation navigation and autonomy, uncrewed systems, and adaptable mission solutions engineered to need, delivered at speed, and built for the modern battlespace. Its solutions are sold to agencies and organizations within the DoW, SOF, IC, and allied international partners. The group offers products and solutions such as CompassCore, CompassVision, CompassEngage, Precision Strike Systems, Unmanned Surface Vessels, Long Endurance Aircraft, Additive Manufacturing, Full Spectrum Airborne ISR, Aircraft Modification and Testing, and Others.","Solana Beach, CA",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},14.48,14.25,14.94,13.97,14.13,0.35,2.48,2008138.3739,19350,14.4465,42.34,13.07,2210892.627364857,4.8,119,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":20,"price":152,"is_up":39},"Comm Services","XLC",110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":172,"total_pages":46,"summary":173,"data":178},1000,{"period_high":25,"period_low":26,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},2210893,263096222.656418,-25.74,"2026-04-15",[179,180,190,201,211,222,233,244,255,262,272,283,291,301,312,322,333,344,354,365,375,385,396,406,417,426,437,448,459,469,480,490,499,509,520,531,542,551,562,573,584,592,601,611,622,633,643,653,663,674,685,696,705,715,725,731,740,748,757,763,769,777,785,793,802,810,819,826,834,841,850,855,862,870,878,885,893,901,910,919,927,935,944,952,961,969,978,986,995,1004,1013,1022,1030,1038,1047,1056,1065,1073,1081,1090,1099,1107,1116,1125,1134,1142,1149,1158,1167,1173,1181,1189,1198,1207,1216,1224,1232,1240,1243],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":181,"open":182,"high":183,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",15.1,15.19,14.02,-1.01,-6.67,2542849.083142,25505,14.2698,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",15.4,16.02,15.02,15.14,-0.05,-0.33,1515947.632387,18167,15.3186,{"date":202,"open":203,"high":204,"low":205,"close":183,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",15.59,15.795,15.17,-0.2,-1.3,1740915.117387,18023,15.3197,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",15.87,15.96,15.35,15.39,-0.68,-4.23,1107330.982368,12037,15.4915,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",16.5,16.89,16.06,16.07,-0.61,-3.66,989722.29395,13255,16.2319,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",16.16,17.15,15.925,16.68,0.24,1.46,1048324.295675,15529,16.6787,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",16.01,16.74,15.9,16.44,0.54,3.4,1043194.171403,13528,16.4373,{"date":256,"open":257,"high":247,"low":192,"close":248,"change":228,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",16.66,-3.69,1274836.843594,16881,15.8116,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",16.35,16.835,16.51,0.31,1.91,942209.783868,12131,16.5775,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",16.75,16.95,15.865,16.2,-0.48,-2.88,2201038.540517,13731,16.1836,{"date":284,"open":257,"high":285,"low":266,"close":238,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",17.24,0.51,3.15,809902.04085,14114,16.8209,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":122,"volume":298,"transactions":299,"vwap":300},"2026-09-16",16.8,16.97,15.825,16.17,0.04,963434.659383,16193,16.2324,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",16.3,16.38,15.58,16.13,-0.13,-0.8,1103114.355606,16020,15.9764,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",15.61,16.42,16.26,0.18,1.12,1087101.450065,16565,16.0822,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",16.46,16.79,15.97,16.08,0.17,1.07,2633222.092133,19855,16.2062,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",16.25,16.98,15.875,15.91,-0.46,-2.81,886894.296022,14706,16.3003,{"date":345,"open":346,"high":347,"low":296,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",17.37,17.68,16.37,-0.74,-4.32,914363.093677,14799,16.7888,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",16.69,17.25,16.4001,17.11,0.64,3.89,1180472.697306,15930,16.9232,{"date":366,"open":367,"high":368,"low":235,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",16.32,16.78,16.47,0.15,0.92,983631.945815,14168,16.4907,{"date":376,"open":377,"high":378,"low":379,"close":367,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",16.1,16.39,15.34,0.58,3.68,1844468.422008,17924,15.8969,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",16.92,16.9899,15.56,15.74,-1.15,-6.81,1649277.664213,18404,15.9018,{"date":397,"open":398,"high":399,"low":400,"close":225,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",17.32,17.6499,16.845,-0.71,-4.03,953274.781395,13869,17.1129,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",17.63,17.92,17.2891,17.6,-0.15,-0.85,896625.845137,12109,17.5545,{"date":418,"open":419,"high":420,"low":411,"close":421,"change":185,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",18.75,18.86,17.75,-5.38,1083469.632348,14897,17.9716,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",18.43,19.1632,18.1542,18.76,0.42,2.29,1074185.070356,13990,18.7666,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",17.51,18.74,17.35,18.34,0.89,5.1,1439032.685514,16164,18.2456,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",19.41,19.4201,17.3,17.45,-0.55,-3.06,2259326.608107,26399,17.9678,{"date":460,"open":461,"high":462,"low":463,"close":461,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",18,18.38,17.7,-0.31,-1.69,1118208.446492,15952,18.1243,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",18.63,18.9,18.07,18.31,0.23,1.27,1070424.392246,12434,18.3213,{"date":481,"open":482,"high":483,"low":411,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",18.84,18.88,18.08,-0.82,-4.34,986158.570729,13297,17.9902,{"date":491,"open":492,"high":493,"low":494,"close":472,"change":185,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",19.98,19.99,18.66,-5.07,763393.874603,11441,19.0399,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":464,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",19.5,21.15,19.3,19.91,-1.53,1045578.406422,14234,20.148,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",21.49,22.11,19.7,20.22,-1.32,-6.13,1467678.238294,22180,20.273,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",22.22,23.62,20.76,21.54,0.65,3.11,2291196.893888,25685,21.6,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",21.59,22.23,20.5,20.89,-1.86,-8.18,2185880.445527,23834,21.3909,{"date":543,"open":544,"high":545,"low":525,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",22.53,22.75,0.6,2.71,2601417.533093,30033,22.1975,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",21.75,22.331,21.24,22.15,0.39,1.79,960778.575452,14318,21.9555,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",22,22.7225,21.48,21.76,-0.41,-1.85,960745.497464,15190,21.9191,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",20.95,22.48,20.4027,22.17,0.68,3.16,1648611.399007,22573,21.5881,{"date":585,"open":586,"high":530,"low":587,"close":511,"change":558,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",19.39,19.28,9.09,1439339.541772,19612,21.1908,{"date":593,"open":594,"high":595,"low":596,"close":513,"change":142,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",19.33,20.05,19.31,1.65,1124842.020036,16257,19.7425,{"date":602,"open":603,"high":450,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",18.02,18.01,19.38,1.53,8.57,1438836.485067,20918,18.9948,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",16.43,17.89,16.2501,17.85,1.22,7.34,1209349.078639,14417,17.4963,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",16.11,16.83,15.46,16.63,0.72,4.53,1129993.74984,14391,16.3179,{"date":634,"open":635,"high":636,"low":637,"close":338,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",14.7,16.24,14.54,1.55,10.79,1525145.415755,15783,15.6282,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":413,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",15.63,15.76,14.26,14.36,-5.59,1111204.242697,12893,14.733,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":137,"volume":660,"transactions":661,"vwap":662},"2026-07-28",14.8,15.3,13.875,15.21,0.1,906619.970788,11987,14.6275,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",14.41,15.23,14.3884,15.11,0.82,5.74,754838.536918,10987,14.9327,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",15.22,15.5,14.2,14.29,-0.84,-5.55,1018295.099083,11792,14.6767,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",14.75,16.1785,14.655,15.13,0.3,2.02,2038306.336666,19017,15.2596,{"date":697,"open":687,"high":698,"low":699,"close":700,"change":701,"percent_change":250,"volume":702,"transactions":703,"vwap":704},"2026-07-22",15.47,14.685,14.83,0.08,1014921.43622,11263,15.0564,{"date":706,"open":707,"high":708,"low":709,"close":687,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",13.39,14.95,13.25,1.43,10.74,1722445.972611,18653,14.4088,{"date":716,"open":717,"high":718,"low":26,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",14.5,14.52,13.32,-1.18,-8.14,3751508.038983,40132,13.4108,{"date":726,"open":727,"high":728,"low":648,"close":717,"change":515,"percent_change":729,"volume":730,"transactions":9,"vwap":717},"2026-07-17",15.57,16.18,-8.34,8365800,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-16",17,17.8,15.65,15.82,-1.97,-11.07,3612000,{"date":741,"open":742,"high":743,"low":744,"close":742,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":742},"2026-07-15",17.79,18.19,17.18,1.18,7.1,2458200,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-14",16.31,17.059999,16.15,16.61,0.7,4.4,1195200,{"date":758,"open":335,"high":759,"low":760,"close":338,"change":454,"percent_change":761,"volume":762,"transactions":9,"vwap":338},"2026-07-13",16.59,15.71,-3.34,1729500,{"date":764,"open":765,"high":274,"low":766,"close":324,"change":767,"percent_change":278,"volume":768,"transactions":9,"vwap":324},"2026-07-10",16.7,15.98,-0.08,1165400,{"date":770,"open":771,"high":772,"low":377,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",17.12,17.13,16.54,-0.81,-4.67,1851800,{"date":778,"open":779,"high":780,"low":781,"close":441,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":441},"2026-07-08",17.5,17.76,16.85,-0.07,-0.4,1748500,{"date":786,"open":787,"high":788,"low":285,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",19.69,20.23,17.42,-2.18,-11.12,2333600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",21,21.5,19.52,19.6,-1.09,-5.27,1596300,{"date":803,"open":804,"high":805,"low":503,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",19.84,22.45,20.69,1.06,5.4,2852600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",19.79,21.4,19.44,19.63,-1.26,-6.03,3205100,{"date":820,"open":821,"high":822,"low":823,"close":536,"change":824,"percent_change":249,"volume":825,"transactions":9,"vwap":536},"2026-06-30",19.11,22.29,18.6,2.95,4924800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":158,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-29",17.66,18.57,17.49,17.94,4.3,2821000,{"date":835,"open":316,"high":398,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-26",16.059999,17.2,1.77,11.47,5797800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",15.42,16.36,15.07,15.43,0.09,0.59,1738900,{"date":851,"open":461,"high":461,"low":205,"close":379,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":379},"2026-06-24",-2.6,-14.49,2877800,{"date":856,"open":857,"high":858,"low":285,"close":831,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":831},"2026-06-23",17.31,18.59,0.46,2.63,1365300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":485,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-22",18.33,18.47,17.38,17.48,-4.48,1741100,{"date":871,"open":872,"high":873,"low":463,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",20,20.14,18.3,-1.52,-7.67,4739700,{"date":879,"open":880,"high":881,"low":501,"close":882,"change":883,"percent_change":412,"volume":884,"transactions":9,"vwap":882},"2026-06-17",19.89,20.79,19.82,-0.03,1272300,{"date":886,"open":887,"high":555,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",21.17,19.32,19.85,-1.84,-8.48,2047500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":117,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-15",21.35,22.88,21.12,21.69,5.5,1620200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",21.25,21.98,20.25,20.56,-0.9,-4.19,2028700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",20.4,21.61,19.72,21.46,1.11,5.45,2241800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":569,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-10",21.7,22.55,20.21,20.35,-8.33,1862600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":774,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-09",23.4,24.41,21.34,22.2,-3.52,3814600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",23.54,23.7,22.7,23.01,0.14,0.61,2110300,{"date":945,"open":946,"high":66,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",24.82,22.5,22.87,-1.74,-7.07,4147200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-04",26.49,26.5,24.31,24.61,-3.05,-11.03,8663000,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",31.67,26.4,27.66,-4.78,-14.73,3256300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-02",34.099998,35.09,30.9,32.44,-6.17,-15.98,2191200,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":941,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-01",37.41,40.12,35.88,38.61,0.36,1179900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-29",39.68,40.99,36.62,38.47,-2.01,-4.97,2426300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-28",32.37,41.16,31.11,40.48,9.61,31.13,3838000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-27",28.39,31.46,27.8,30.87,1.98,6.85,1444700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",27.43,29.9,26.08,28.89,2.07,7.72,1608100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":659,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-22",26.39,27.83,25.72,26.82,0.37,1087500,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-21",27,24.55,26.72,0.45,1.71,2378900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-20",26.48,26.79,24.94,26.27,-0.06,-0.23,2187100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-19",27.5,28.030001,25.88,26.33,-2.25,-7.87,1412100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-18",25.17,28.74,24.8,28.58,3.71,14.92,1955600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":628,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-15",23.36,25.14,23.1,24.87,2.98,1021500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":949,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-14",26.1,26.16,23.32,24.15,-6.72,2292600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-13",28.12,28.3,25.28,25.89,-2.26,-8.03,1738200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-12",25.77,28.56,25.6,28.15,3.74,15.32,3522100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":930,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":930},"2026-05-11",24.32,25.26,23.25,-0.66,-2.63,1220900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-08",24.02,25.86,22.27,25.07,1.24,5.2,1367800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-07",26.07,26.17,23.23,23.83,-2.29,-8.77,970700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-06",24.37,26.63,24.2,26.12,0.91,3.61,1364000,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-05",26.44,24.45,25.21,-1.66,-6.18,1775300,{"date":1143,"open":1144,"high":965,"low":1145,"close":1146,"change":1147,"percent_change":229,"volume":1148,"transactions":9,"vwap":1146},"2026-05-04",27.65,25.8,26.87,-1.02,1322100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-01",29.8,30.26,27.88,27.89,-2.36,-7.8,1092800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-30",31.049999,31.24,28.8,30.25,-0.54,-1.75,992800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":443,"percent_change":1071,"volume":1172,"transactions":9,"vwap":1170},"2026-04-29",30.07,30.79,28.63,952200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1016,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1016},"2026-04-28",32.14,33.7,28.78,-4.05,-11.93,1802000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1184},"2026-04-27",29.030001,33.95,27.4,4.25,14.31,2652800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-24",31.26,31.45,28.66,29.7,-2.07,-6.52,2475500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-23",31.07,34.049999,30.5,31.77,1.6,5.3,4655800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-22",36.4,37.66,30.16,30.17,-5.82,-16.17,5444700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1020,"volume":1223,"transactions":9,"vwap":1221},"2026-04-21",37.39,38.97,34.83,35.99,2.58,6440100,{"date":1225,"open":1226,"high":25,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-20",30.4,29.99,33.41,6.48,24.06,14949300,{"date":1233,"open":940,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-17",27.96,23,26.93,7.43,38.1,16686700,{"date":1241,"open":501,"high":501,"low":501,"close":501,"change":1242,"percent_change":1242,"volume":1242,"transactions":9,"vwap":501},"2026-04-16",0,{"date":177,"open":501,"high":501,"low":501,"close":501,"change":1242,"percent_change":1242,"volume":1242,"transactions":9,"vwap":501}]