[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RKNG":3,"homepage-market-summary":24,"stock-historical-RKNG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RKNG","2026-10-07",{"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},"Defiance Retail Kings ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"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},25.45,25.36,25.9398,-0.4898,-1.89,902.7488,30.71,16.55,10482.04063458889,62.9,180,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,64],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":34},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":34},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":34},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":62,"sparkline":78,"date":5},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":62,"sparkline":92,"date":5},"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":62},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":62},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":62},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":62},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":62},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":62},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":62},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":137,"price":138,"is_up":62},"Real Estate","XLRE",-1.29,40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":62},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":62},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":62},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":62},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":62},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":137,"is_up":62},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":23,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":19,"period_low":20,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},10482,1886767.314226,1.8,"2025-11-24",[178,181,188,197,207,216,226,236,244,254,263,273,283,292,302,311,320,330,339,349,359,369,379,386,394,403,414,423,432,442,452,460,470,480,488,497,506,516,526,536,547,556,565,574,583,593,603,613,622,632,643,653,662,672,680,688,697,705,715,724,734,741,751,757,766,773,781,789,796,803,811,819,827,835,843,851,859,867,875,884,892,899,907,915,924,933,941,949,955,962,969,976,984,992,1000,1007,1015,1024,1032,1039,1048,1057,1064,1073,1081,1089,1096,1104,1110,1118,1124,1133,1140,1146,1154,1160,1168,1175,1183,1192,1200,1207,1214,1222,1229,1237,1246,1253,1262,1271,1278,1287,1294,1301,1309,1317,1325,1334,1341,1348,1356,1363,1371,1380,1387,1394,1400,1408,1413,1422,1430,1439,1447,1454,1461,1468,1474,1481,1487,1492,1499,1504,1511,1518,1525,1533,1540,1548,1555,1564,1572,1579,1586,1594,1601,1609,1617,1625,1634,1641],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},34,25.3785,{"date":34,"open":182,"high":183,"low":15,"close":15,"change":184,"percent_change":147,"volume":185,"transactions":186,"vwap":187},26.3,26.65,-0.0924,3452.8713,58,26.3459,{"date":189,"open":190,"high":191,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",25.87,26.0322,0.1597,0.62,1164.7743,43,25.9428,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",25.66,26.01,25.8725,0.5362,2.12,5364.3953,54,25.8514,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":107,"volume":213,"transactions":214,"vwap":215},"2026-10-01",25.04,25.5,25.3363,0.2575,528.6953,39,25.2707,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",25.13,25.22,25.0788,0.0713,0.29,870.3293,42,25.179,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",25.11,25.2,25.0075,0.1988,0.8,1864.6953,33,25.1406,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":234,"vwap":243},"2026-09-28",24.73,24.8087,-0.6384,-2.51,509.7953,24.7551,{"date":245,"open":210,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",25.55,25.33,25.4471,0.3243,1.29,1606.3923,63,25.4511,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":195,"vwap":262},"2026-09-24",24.63,25.1228,24.565,0.4203,1.7,2333.9123,24.6496,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",24.93,24.9441,24.7025,-0.3713,-1.48,3982.5191,47,24.8464,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",24.89,25.0738,24.86,0.292,1.18,11783.0376,378,25.0515,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",24.35,24.7818,0.9903,4.16,687.2086,51,24.5599,{"date":293,"open":294,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",23.7,23.7915,23.45,0.4524,1.94,3445.4416,56,23.5559,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":271,"vwap":310},"2026-09-17",23.09,23.35,23.3391,0.9533,4.26,863.4426,23.2897,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":195,"vwap":319},"2026-09-16",22.57,22.11,22.3858,0.4557,2.08,2250.7216,22.4717,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",22.03,22.09,21.9301,-0.3144,-1.41,733.5724,36,22.063,{"date":331,"open":323,"high":332,"low":323,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",22.3199,22.2445,-1.1572,-4.94,2081.5904,60,22.2434,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",23.38,23.64,23.4017,0.3786,1.64,1686.7818,53,23.5393,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",23.23,23.56,23.0231,-0.8566,-3.59,2398.160767,48,23.2564,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",24.29,23.87,23.8797,-0.2936,-1.21,16159.0716,84,24.0071,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",24.36,24.505,24.1733,0.8233,3.53,9792.1496,104,24.3488,{"date":380,"open":381,"high":305,"low":381,"close":305,"change":382,"percent_change":383,"volume":384,"transactions":357,"vwap":385},"2026-09-04",23.14,0.7128,3.15,1389.3339,23.2084,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":214,"vwap":393},"2026-09-03",22.25,22.6372,0.5116,2.31,587.8716,22.3887,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":399,"percent_change":400,"volume":401,"transactions":328,"vwap":402},"2026-09-02",21.96,22.1256,21.69,0.4359,2.01,737.6716,21.9286,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",21.64,21.86,21.62,21.6897,-0.7654,-3.41,1370.8995,64,21.719,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",22.2,22.4551,0.1192,0.53,816.8145,50,22.2449,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",23.1,22.3359,-1.259,-5.34,1731.2896,77,22.6358,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",23.86,23.5,23.5949,0.3628,1.56,1836.9196,45,23.6111,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",23.25,23.08,23.2321,-0.0487,-0.21,967.5556,41,23.2042,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":195,"vwap":459},"2026-08-25",23.07,23.2808,0.7791,3.46,1554.5866,23.1975,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",22.3,22.65,22.5017,-0.7808,-3.35,2630.9875,79,22.5312,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",23.58,23.094,23.2825,0.1162,0.5,3780.1396,59,23.2397,{"date":481,"open":304,"high":482,"low":483,"close":482,"change":484,"percent_change":485,"volume":486,"transactions":195,"vwap":487},"2026-08-20",23.1663,22.88,-0.0086,-0.04,2870.1859,23.0548,{"date":489,"open":490,"high":296,"low":454,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",23.32,23.1749,-0.7111,-2.98,8039.3489,78,23.1538,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",24.56,23.886,-1.7571,-6.85,1981.4312,87,24.1736,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",25.47,25.81,25.6431,0.3697,1.46,5253.8946,85,25.6852,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",24.84,25.32,25.2734,0.6647,2.7,9747.2706,88,25.1164,{"date":527,"open":528,"high":209,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",24.66,24.58,24.6087,-0.0032,-0.01,18890.5597,108,24.775,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",24.54,24.75,24.49,24.6119,1.1874,5.07,4069.9817,67,24.6543,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",23.13,23.4245,0.2936,1.27,1492.1957,32,23.2142,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",23.91,23.1309,-0.4379,-1.86,483.97111,30,23.5158,{"date":566,"open":434,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":195,"vwap":573},"2026-08-07",23.98,23.4,23.5688,0.4409,1.91,4744.2177,23.798,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":132,"volume":580,"transactions":581,"vwap":582},"2026-08-06",22.74,23.34,23.1279,-0.3539,4340.5079,65,22.9939,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",23.81,23.99,23.4818,-0.7136,-2.95,2137.9364,49,23.8982,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",23.62,24.41,24.1954,1.2907,5.64,13132.3126,107,24.2264,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",22.538,22.97,22.9047,1.2983,6.01,7857.7426,70,22.8684,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":450,"vwap":621},"2026-07-31",22.68,21.51,21.6064,0.0014,0.01,1823.822053,21.8359,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",21.05,21.685,21.605,2.5187,13.2,9406.9536,102,21.4487,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",19.59,20.23,19.06,19.0863,-1.5836,-7.66,14032.2422,129,19.884,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",20.08,20.7,20.6699,-1.2647,-5.77,1000.556,74,20.4254,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":252,"vwap":661},"2026-07-27",22.455,21.33,21.9346,-0.1923,-0.87,3381.921887,21.7764,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",22.67,22.78,22.1269,-1.5768,-6.65,623.077,62,22.4408,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":17,"volume":678,"transactions":421,"vwap":679},"2026-07-23",24.3,23.6,23.7037,-0.4568,1573.3483,23.8075,{"date":681,"open":294,"high":682,"low":294,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":328,"vwap":687},"2026-07-22",24.33,24.1605,0.0118,0.05,1058.3483,23.9865,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":495,"vwap":696},"2026-07-21",23.94,24.1901,24.1487,1.821,8.16,4880.2333,23.9909,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":438,"volume":702,"transactions":703,"vwap":704},"2026-07-20",22.49,22.3277,0.3422,575.9853,40,22.4921,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",21,22.4401,21.9855,-0.0409,-0.19,794.2083,46,21.5327,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",23.01,22.0264,-1.8587,-7.78,2123.4291,100,22.3385,{"date":725,"open":726,"high":727,"low":352,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-15",23.82,23.935,23.8851,-0.6528,-2.66,2045.2933,57,23.8745,{"date":735,"open":238,"high":238,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":563,"vwap":740},"2026-07-14",24.5379,0.5817,2.43,805.3814,24.4673,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",24.52,23.78,23.9562,-1.2358,-4.91,2934.580809,76,24.2076,{"date":752,"open":275,"high":753,"low":275,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-10",25.192,-0.6,-2.33,1100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-09",25.93,26.107,25.79,25.792,0.892,3.58,1900,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",24.6,24.9,0.436,1.78,1700,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",25.28,24.275,24.464,-1.453,-5.61,2800,{"date":782,"open":783,"high":784,"low":190,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",26.1,26.5,25.917,0.645,2.55,1600,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":17,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-02",27.23,24.88,25.272,-6.96,6100,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",28,27.162,-1.455,-5.08,3600,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",28.14,28.65,28.617,0.729,2.61,1400,{"date":812,"open":813,"high":814,"low":815,"close":814,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":814},"2026-06-29",27.25,27.888,26.18,1.014,3.77,4500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":802,"transactions":9,"vwap":824},"2026-06-26",26.79,27.08,26.72,26.874,-0.828,-2.99,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-25",28.85,27.22,27.702,0.259,0.94,4300,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",28.37,26.91,27.443,-0.942,-3.32,7000,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",27.89,29,28.385,-1.527,-5.1,6800,{"date":852,"open":563,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-22",30.31,29.7,29.912,0.11,0.37,4900,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":862},"2026-06-18",29.33,29.802,29.3,1.283,4.5,5400,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",28.64,29.658,28.519,0.239,0.85,4000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-16",29.19,29.58,28.23,28.28,-0.969,-3.31,6200,{"date":885,"open":886,"high":887,"low":846,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",29.08,29.41,29.249,1.654,5.99,8300,{"date":893,"open":894,"high":798,"low":895,"close":896,"change":897,"percent_change":898,"volume":780,"transactions":9,"vwap":896},"2026-06-12",27.63,27.423,27.595,0.115,0.42,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-11",25.8,27.49,27.48,1.836,7.16,15500,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-10",26,26.915,25.644,-0.736,-2.79,2300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-09",27.83,27.9,24.94,26.38,-0.873,-3.2,20500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-08",27.51,27.6,26.995,27.253,0.751,2.83,3400,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",28.36,26.22,26.502,-3.149,-10.62,15200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":117,"volume":948,"transactions":9,"vwap":946},"2026-06-04",28.59,30.030001,28.54,29.651,-0.035,8000,{"date":950,"open":19,"high":19,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-03",29.686,-0.793,-2.6,10000,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":858,"transactions":9,"vwap":959},"2026-06-02",30.01,30.5,30.479,0.958,3.25,{"date":963,"open":964,"high":944,"low":965,"close":966,"change":967,"percent_change":968,"volume":948,"transactions":9,"vwap":966},"2026-06-01",28.91,28.695,29.521,0.455,1.57,{"date":970,"open":887,"high":887,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-29",28.225,29.066,-0.5,-1.69,12400,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-28",29.034,29.88,29.566,0.27,0.92,5500,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-27",29.35,28.71,29.296,0.286,0.99,13300,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-26",29.11,29.378,29.01,1.042,3.73,15900,{"date":1001,"open":927,"high":1002,"low":927,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-22",28.09,27.968,0.667,2.44,5800,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-21",25.9,27.31,27.301,1.616,6.29,12200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-20",25.19,25.83,24.82,25.685,1.031,4.18,10300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":906,"transactions":9,"vwap":1029},"2026-05-19",24.8,24.83,23.55,24.654,-0.337,-1.35,{"date":1033,"open":784,"high":784,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-18",24.291,24.991,-1.302,-4.95,17200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-15",26.37,26.61,26.049999,26.293,-1.267,-4.6,16800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-14",27.405,27.78,27.26,27.56,0.373,1.37,5100,{"date":1058,"open":1059,"high":927,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":999,"transactions":9,"vwap":1061},"2026-05-13",27.37,26.49,27.187,0.513,1.92,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-12",26.94,27.317,25.56,26.674,-0.989,-3.58,22300,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-11",26.98,28.145,27.663,1.39,5.29,16700,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-08",26.43,25.61,26.273,0.713,2.79,19300,{"date":1090,"open":1091,"high":784,"low":1092,"close":1068,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1068},"2026-05-07",26.48,25.24,-1.805,-6.6,5200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1099},"2026-05-06",26.55,27.365,26.24,0.982,3.72,24000,{"date":1105,"open":509,"high":784,"low":509,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-05",26.383,1.017,4.01,10700,{"date":1111,"open":519,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-04",25.76,25.191,25.366,0.159,0.63,17900,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1062,"percent_change":317,"volume":1123,"transactions":9,"vwap":1122},"2026-05-01",24.55,25.29,25.207,12000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-30",24.15,24.71,23.915,24.694,1.086,4.6,9700,{"date":1134,"open":595,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":260,"volume":1139,"transactions":9,"vwap":1137},"2026-04-29",23.67,23.2,23.608,0.395,3100,{"date":1141,"open":1142,"high":294,"low":381,"close":1143,"change":1144,"percent_change":1145,"volume":834,"transactions":9,"vwap":1143},"2026-04-28",23.59,23.213,-1.411,-5.73,{"date":1147,"open":1148,"high":256,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-27",24.07,23.995,24.624,0.391,1.61,3500,{"date":1155,"open":277,"high":277,"low":1156,"close":1157,"change":1158,"percent_change":711,"volume":1159,"transactions":9,"vwap":1157},"2026-04-24",24.22,24.233,-0.045,7300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":891,"transactions":9,"vwap":1165},"2026-04-23",24.48,24.92,23.84,24.278,-0.391,-1.58,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1131,"volume":1174,"transactions":9,"vwap":1171},"2026-04-22",24.57,24.669,24.1,1.084,25800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-21",24.31,24.435,23.585,-0.43,-1.79,11600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-20",23.51,24.02,23.31,24.014999,0.344,1.45,23600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":770,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-17",23.76,23.77,23.49,23.671,1.88,7500,{"date":1201,"open":313,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1202},"2026-04-16",23.235,22.555,0.459,2.02,7600,{"date":1208,"open":699,"high":1209,"low":462,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-15",22.81,22.776,0.298,1.33,7800,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-14",22.59,22.33,22.478,0.718,3.3,6700,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":375,"volume":1228,"transactions":9,"vwap":1226},"2026-04-13",20.78,21.79,21.76,0.741,13000,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-10",20.94,21.4,21.018999,0.349,1.69,13200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-09",20.82,20.85,20.62,20.67,-0.064,-0.31,900,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1182,"transactions":9,"vwap":1250},"2026-04-08",21.1,20.22,20.734,1.292,6.65,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-07",19.31,19.45,18.91,19.442,0.074,0.38,15800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-06",19.38,19.65,19.28,19.368,0.17,0.89,5700,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-02",17.71,19.198,0.496,2.65,21700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-01",19.127,19.19,18.69,18.702,0.39,2.13,7100,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-31",17.26,18.312,1.5,8.92,16000,{"date":1295,"open":1296,"high":1296,"low":20,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-30",17.46,16.812,-1.308,-7.22,9300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-27",18.51,18.585,18.12,-0.529,-2.84,1800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-26",19.57,19.58,18.649,-1.511,-7.5,33700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":891,"transactions":9,"vwap":1322},"2026-03-25",20.2,20.42,19.99,20.16,0.211,1.06,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-24",19.98,20.01,19.5,19.949,0.038,0.19,12500,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1206,"transactions":9,"vwap":1338},"2026-03-23",19.62,20.26,19.911,0.537,2.77,{"date":1342,"open":634,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1139,"transactions":9,"vwap":1345},"2026-03-20",19.74,19.07,19.374,-0.727,-3.62,{"date":1349,"open":1256,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-19",20.206,19.37,20.101,0.081,0.4,4600,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-18",20.61,20.02,-0.75,-3.61,7700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1006,"transactions":9,"vwap":1368},"2026-03-17",20.65,20.8,20.575,20.77,0.247,1.2,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-16",20.6,20.68,20.43,20.523,0.817,4.15,27800,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1245,"transactions":9,"vwap":1384},"2026-03-13",20.53,19.668,19.706,-0.083,-0.42,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":802,"transactions":9,"vwap":1391},"2026-03-12",20.13,19.7,19.789,-0.687,-3.36,{"date":1395,"open":1396,"high":1397,"low":635,"close":1397,"change":1398,"percent_change":1399,"volume":842,"transactions":9,"vwap":1397},"2026-03-11",20.33,20.476,0.592,2.98,{"date":1401,"open":1402,"high":1403,"low":1404,"close":642,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":642},"2026-03-10",19.95,20.29,19.865,-0.009,-0.05,2600,{"date":1409,"open":1257,"high":1410,"low":1282,"close":1410,"change":1411,"percent_change":1412,"volume":1355,"transactions":9,"vwap":1410},"2026-03-09",19.893,0.772,4.04,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-06",19.52,19.63,19.12,19.121,-0.806,-4.04,4200,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-05",20.35,19.35,19.927,-0.447,-2.19,7400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-04",20.15,20.45,19.875,20.374,0.927,4.77,8700,{"date":1440,"open":1256,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-03",19.76,18.99,19.447,-0.815,-4.02,5300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1450,"change":1452,"percent_change":1453,"volume":1006,"transactions":9,"vwap":1450},"2026-03-02",19.3,20.262,19.29,0.232,1.16,{"date":1455,"open":1337,"high":1456,"low":1457,"close":1458,"change":1070,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-27",20.31,19.732,20.030001,-4.71,17800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1233,"change":1466,"percent_change":1467,"volume":842,"transactions":9,"vwap":1233},"2026-02-26",20.91,21.066999,20.586,-0.346,-1.62,{"date":1469,"open":1470,"high":407,"low":1471,"close":1471,"change":1211,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-25",21.48,21.365,1.41,5000,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1464,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1464},"2026-02-24",20.474,21.07,0.726,3.57,6300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":1486,"percent_change":754,"volume":818,"transactions":9,"vwap":1484},"2026-02-23",20.1,20.341,20.021999,-0.123,{"date":1488,"open":1489,"high":1489,"low":1403,"close":1490,"change":61,"percent_change":1491,"volume":1221,"transactions":9,"vwap":1490},"2026-02-20",21.105,20.464,-3.4,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":1497,"percent_change":1498,"volume":1006,"transactions":9,"vwap":1495},"2026-02-19",20.86,21.184,20.73,0.162,0.77,{"date":1500,"open":1368,"high":1232,"low":1368,"close":1501,"change":1502,"percent_change":1503,"volume":1270,"transactions":9,"vwap":1501},"2026-02-18",21.021999,0.399,1.93,{"date":1505,"open":1396,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1429,"transactions":9,"vwap":1508},"2026-02-17",20.87,19.975,20.623,-0.038,-0.18,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":989,"percent_change":1517,"volume":1095,"transactions":9,"vwap":1516},"2026-02-13",20.48,21.059999,20.4,20.661,1.4,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1286,"transactions":9,"vwap":1522},"2026-02-12",21.049999,20.175,20.375,-1.003,-4.69,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-11",22.1,20.888,21.378,-0.421,-1.93,14700,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-10",22.5,21.799,-0.763,-3.38,3300,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-09",21.81,22.69,22.562,0.727,3.33,23500,{"date":1549,"open":1366,"high":1550,"low":1366,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-06",21.91,21.835,1.958,9.85,18200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-05",20.79,20.95,19.83,19.877,-1.535,-7.17,19100,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-04",22.702,20.5,21.412,-2.054,-8.75,32900,{"date":1573,"open":1574,"high":1575,"low":1535,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-03",23.37,23.466,0.862,3.81,18100,{"date":1580,"open":615,"high":606,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-02",22.4,22.604,-0.252,-1.1,9600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1094,"volume":1593,"transactions":9,"vwap":1591},"2026-01-30",24.11,24.53,22.63,22.856,-1.614,39800,{"date":1595,"open":775,"high":775,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-29",23.69,24.47,-0.953,-3.75,35000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":770,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-28",25.34,25.58,24.98,25.423,1.74,72700,{"date":1610,"open":1611,"high":228,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-27",24.51,24.37,24.987,0.775,3.2,64300,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-26",25.25,24.105,24.212,-1.048,-4.15,85700,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-23",25.53,25.68,25,25.26,-0.294,-1.15,258700,{"date":1635,"open":229,"high":1018,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-22",25.101,25.554,0.554,2.22,44800,{"date":176,"open":1629,"high":1629,"low":1629,"close":1629,"change":1642,"percent_change":1642,"volume":1642,"transactions":9,"vwap":1629},0]