[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RKSG":3,"homepage-market-summary":23,"stock-historical-RKSG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RKSG","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},"Ruk Strategic Growth ETF","NYSE Arca",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},28.761,28.5724,0.1886,0.66,21,29.0819,22.99,979.5303236220473,94.7,127,{"status":24,"indices":25,"watchlist":69,"sectors":92,"benchmarks":148},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"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",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"date":5},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"date":5},"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",[70,78,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":60,"sparkline":76,"date":77},"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","2026-10-07",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":77},"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":60,"sparkline":91,"date":77},"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":60},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":60},"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":60},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":60},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":60},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":60},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":60},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":136,"price":137,"is_up":60},"Real Estate","XLRE",-1.29,40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":60},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":60},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":60},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":60},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":60},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":136,"is_up":60},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":22,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":18,"period_low":19,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},980,124400.3511,14.68,"2026-04-07",[177,180,186,193,200,207,213,219,225,231,238,244,254,263,271,277,284,290,297,301,308,314,320,324,330,337,343,349,355,361,368,374,379,386,392,398,405,413,421,427,432,439,447,455,461,467,474,482,489,499,507,516,525,531,537,543,548,555,560,567,573,580,586,592,600,604,609,614,619,623,631,635,640,645,649,656,662,666,671,676,682,687,691,694,700,706,710,718,725,730,734,739,743,746,749,751,754,758,762,765,769,774,778,782,787,791,797,801,805,808,814,818,821,824,828,831,834,839,843,848,852,856,860,865,870,876,881],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},14,28.7266,{"date":181,"open":14,"high":14,"low":14,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":184,"vwap":185},"2026-10-05",0.2207,0.78,11,28.2592,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":178,"vwap":192},"2026-10-02",28.3517,0.123,0.44,39,28.3448,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":198,"vwap":199},"2026-10-01",28.2287,0.0148,0.05,15,28.076,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":205,"vwap":206},"2026-09-30",28.2139,-0.0287,-0.1,12,28.2022,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":96,"volume":211,"transactions":211,"vwap":212},"2026-09-29",28.2426,-0.0861,10,28.1642,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":184,"transactions":184,"vwap":218},"2026-09-28",28.3287,-0.1497,-0.53,28.2844,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":205,"transactions":205,"vwap":224},"2026-09-25",28.4784,0.0892,0.31,28.3111,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":-6,"volume":229,"transactions":198,"vwap":230},"2026-09-24",28.3892,-0.0008,17,28.2717,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":59,"volume":236,"transactions":198,"vwap":237},"2026-09-23",28.45,28.39,-0.2052,1024,28.4223,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":184,"transactions":184,"vwap":243},"2026-09-22",28.5952,-0.0542,-0.19,28.5423,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",28.62,28.6494,28.61,0.2494,0.88,3939,20,28.6144,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",28.27,28.4,0.009,0.03,531,19,28.3585,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",28.391,0.2972,1.06,213,64,28.3543,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":184,"transactions":184,"vwap":276},"2026-09-16",28.0938,-0.1541,-0.55,28.0941,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":178,"vwap":283},"2026-09-15",28.2479,-0.129,-0.45,23,28.2573,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":184,"transactions":184,"vwap":289},"2026-09-14",28.3769,-0.0096,-0.03,28.2459,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":295,"vwap":296},"2026-09-11",28.3865,0.14,0.5,9,28.2648,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":216,"percent_change":217,"volume":295,"transactions":295,"vwap":300},"2026-09-10",28.2465,28.1319,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":306,"vwap":307},"2026-09-09",28.3962,-0.1699,-0.59,8,28.3019,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":295,"transactions":295,"vwap":313},"2026-09-08",28.5661,-0.2981,-1.03,28.4138,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":184,"transactions":184,"vwap":319},"2026-09-04",28.8642,-0.2177,-0.75,28.8766,{"date":321,"open":18,"high":18,"low":18,"close":18,"change":322,"percent_change":169,"volume":306,"transactions":306,"vwap":323},"2026-09-03",0.2869,28.6858,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":295,"transactions":295,"vwap":329},"2026-09-02",28.795,0.1755,0.61,28.594,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":205,"vwap":336},"2026-09-01",28.6195,-0.1408,-0.49,28.174,28.5868,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":295,"transactions":295,"vwap":342},"2026-08-31",28.7603,-0.0993,-0.34,28.5136,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":295,"transactions":295,"vwap":348},"2026-08-28",28.8596,-0.1251,-0.43,28.8035,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":184,"transactions":184,"vwap":354},"2026-08-27",28.9847,0.231,0.8,28.6756,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":184,"transactions":184,"vwap":360},"2026-08-26",28.7537,-0.0627,-0.22,28.6545,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":306,"vwap":367},"2026-08-25",28.8164,0.0782,0.27,6,28.4242,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":184,"transactions":184,"vwap":373},"2026-08-24",28.7382,-0.0387,-0.13,28.5115,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":294,"volume":306,"transactions":306,"vwap":378},"2026-08-21",28.7769,0.1422,28.5735,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":211,"vwap":385},"2026-08-20",28.6347,-0.2678,-0.93,27,28.739,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":184,"transactions":184,"vwap":391},"2026-08-19",28.9025,0.2218,0.77,28.781,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":295,"transactions":295,"vwap":397},"2026-08-18",28.6807,-0.0452,-0.16,28.5515,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":178,"vwap":404},"2026-08-17",28.7259,-0.1207,-0.42,53,28.7846,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":229,"vwap":412},"2026-08-14",28.81,28.8466,-0.0593,-0.21,639,28.8107,{"date":414,"open":415,"high":416,"low":407,"close":416,"change":417,"percent_change":45,"volume":418,"transactions":419,"vwap":420},"2026-08-13",28.8101,28.9059,0.1423,1877,76,28.8282,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":184,"transactions":184,"vwap":426},"2026-08-12",28.7636,0.0552,0.19,28.6934,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":281,"volume":205,"transactions":205,"vwap":431},"2026-08-11",28.7084,-0.1289,28.7024,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":205,"vwap":438},"2026-08-10",28.8373,0.0663,0.23,13,28.7112,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":205,"vwap":446},"2026-08-07",28.695,28.771,0.2118,0.74,461,28.719,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":259,"volume":452,"transactions":453,"vwap":454},"2026-08-06",28.69,28.5592,0.0084,266,7,28.6832,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":295,"transactions":453,"vwap":460},"2026-08-05",28.5508,0.1024,0.36,28.3949,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":184,"transactions":184,"vwap":466},"2026-08-04",28.4484,0.3659,1.3,28.1008,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":437,"vwap":473},"2026-08-03",28.0825,0.2683,0.96,84.177,28.0854,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":205,"vwap":481},"2026-07-31",28,27.8142,0.1908,0.69,136,27.9358,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":52,"volume":486,"transactions":487,"vwap":488},"2026-07-30",27.6234,0.1242,5,4,27.4115,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-29",27.64,27.66,27.4992,-0.2842,-1.02,2638,16,27.6591,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":306,"vwap":506},"2026-07-28",27.82,27.7834,0.2255,0.82,282,27.8145,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":453,"vwap":515},"2026-07-27",27.61,27.62,27.5579,0.0302,0.11,439,27.6161,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":205,"vwap":524},"2026-07-24",27.59,27.6,27.5277,0.1254,0.46,7767,27.5954,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":306,"transactions":453,"vwap":530},"2026-07-23",27.4023,-0.1775,-0.64,27.3646,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":486,"transactions":487,"vwap":536},"2026-07-22",27.5798,0.047,0.17,27.451,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":497,"transactions":306,"vwap":542},"2026-07-21",27.5328,0.1075,0.39,27.4777,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":242,"volume":211,"transactions":306,"vwap":547},"2026-07-20",27.4253,-0.0522,27.5144,{"date":549,"open":519,"high":491,"low":550,"close":550,"change":551,"percent_change":163,"volume":552,"transactions":553,"vwap":554},"2026-07-17",27.4775,-0.1906,5158,33,27.6304,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":410,"volume":295,"transactions":306,"vwap":559},"2026-07-16",27.6681,-0.0569,27.662,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":211,"vwap":566},"2026-07-15",27.725,0.0802,0.29,11.0001,27.665,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":306,"transactions":453,"vwap":572},"2026-07-14",27.6448,-0.0164,-0.06,27.4902,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":306,"vwap":579},"2026-07-13",27.6612,-0.1088,-0.39,58,27.7077,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-10",27.77,0.02,0.07,100,{"date":587,"open":588,"high":582,"low":588,"close":589,"change":197,"percent_change":590,"volume":591,"transactions":9,"vwap":589},"2026-07-09",27.72,27.75,0.18,2300,{"date":593,"open":594,"high":595,"low":596,"close":594,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":594},"2026-07-08",27.7,27.71,27.52,0.01,0.04,5700,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":190,"volume":585,"transactions":9,"vwap":602},"2026-07-07",27.69,0.12,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":585,"transactions":9,"vwap":606},"2026-07-06",27.57,0.09,0.33,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":585,"transactions":9,"vwap":611},"2026-07-02",27.48,0.25,0.92,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":585,"transactions":9,"vwap":616},"2026-07-01",27.23,0.1,0.37,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":535,"percent_change":622,"volume":585,"transactions":9,"vwap":621},"2026-06-30",27.13,0.63,{"date":624,"open":509,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-06-29",28.98,26.92,26.96,0.26,0.97,400,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":293,"percent_change":634,"volume":585,"transactions":9,"vwap":633},"2026-06-26",26.7,0.53,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":242,"percent_change":639,"volume":585,"transactions":9,"vwap":638},"2026-06-25",26.58,26.56,-0.71,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":96,"volume":585,"transactions":9,"vwap":643},"2026-06-24",27.01,26.75,-0.08,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":204,"percent_change":648,"volume":585,"transactions":9,"vwap":647},"2026-06-23",26.83,-0.37,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":359,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-22",26.91,26.93,26.89,-0.81,200,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":661,"volume":585,"transactions":9,"vwap":659},"2026-06-18",27.030001,27.15,0.15,0.56,{"date":663,"open":384,"high":384,"low":384,"close":384,"change":664,"percent_change":665,"volume":585,"transactions":9,"vwap":384},"2026-06-17",-0.38,-1.39,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":585,"transactions":9,"vwap":668},"2026-06-16",27.38,-0.05,-0.18,{"date":672,"open":611,"high":611,"low":673,"close":673,"change":674,"percent_change":675,"volume":585,"transactions":9,"vwap":673},"2026-06-15",27.43,0.34,1.26,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-12",27.09,-0.01,-0.04,0,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":223,"percent_change":686,"volume":585,"transactions":9,"vwap":685},"2026-06-11",26.87,27.1,1.16,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":111,"percent_change":690,"volume":585,"transactions":9,"vwap":689},"2026-06-10",26.79,-1.18,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":669,"percent_change":670,"volume":585,"transactions":9,"vwap":693},"2026-06-09",27.11,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":585,"transactions":9,"vwap":697},"2026-06-08",27.41,27.16,-0.17,-0.62,{"date":701,"open":602,"high":602,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-05",27.33,-0.56,-2.01,300,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":353,"volume":585,"transactions":9,"vwap":708},"2026-06-04",27.89,0.22,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-03",27.78,27.79,27.67,-0.27,-0.97,7600,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":723,"percent_change":111,"volume":724,"transactions":9,"vwap":722},"2026-06-02",28.01,28.02,27.94,-0.09,12000,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":583,"percent_change":584,"volume":724,"transactions":9,"vwap":729},"2026-06-01",27.97,28.09,28.030001,{"date":731,"open":732,"high":732,"low":720,"close":720,"change":680,"percent_change":733,"volume":585,"transactions":9,"vwap":720},"2026-05-29",28.07,-0.14,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":425,"percent_change":738,"volume":585,"transactions":9,"vwap":737},"2026-05-28",27.99,28.049999,0.68,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":680,"percent_change":733,"volume":585,"transactions":9,"vwap":742},"2026-05-27",27.88,27.86,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":259,"percent_change":513,"volume":585,"transactions":9,"vwap":745},"2026-05-26",27.9,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":617,"percent_change":459,"volume":681,"transactions":9,"vwap":748},"2026-05-22",27.87,{"date":750,"open":582,"high":582,"low":582,"close":582,"change":259,"percent_change":513,"volume":585,"transactions":9,"vwap":582},"2026-05-21",{"date":752,"open":753,"high":753,"low":753,"close":753,"change":709,"percent_change":353,"volume":585,"transactions":9,"vwap":753},"2026-05-20",27.74,{"date":755,"open":756,"high":756,"low":596,"close":596,"change":372,"percent_change":757,"volume":585,"transactions":9,"vwap":596},"2026-05-19",27.56,-0.47,{"date":759,"open":595,"high":595,"low":760,"close":760,"change":141,"percent_change":761,"volume":585,"transactions":9,"vwap":760},"2026-05-18",27.65,-0.07,{"date":763,"open":713,"high":713,"low":714,"close":714,"change":648,"percent_change":764,"volume":585,"transactions":9,"vwap":714},"2026-05-15",-1.32,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":709,"percent_change":768,"volume":585,"transactions":9,"vwap":767},"2026-05-14",28.040001,0.79,{"date":770,"open":771,"high":501,"low":771,"close":501,"change":365,"percent_change":772,"volume":773,"transactions":9,"vwap":501},"2026-05-13",27.81,0.98,500,{"date":775,"open":673,"high":776,"low":673,"close":776,"change":777,"percent_change":564,"volume":773,"transactions":9,"vwap":776},"2026-05-12",27.55,0.08,{"date":779,"open":519,"high":519,"low":780,"close":780,"change":197,"percent_change":590,"volume":781,"transactions":9,"vwap":780},"2026-05-11",27.47,5800,{"date":783,"open":673,"high":673,"low":784,"close":784,"change":785,"percent_change":38,"volume":786,"transactions":9,"vwap":784},"2026-05-08",27.42,0.13,2500,{"date":788,"open":673,"high":673,"low":789,"close":789,"change":204,"percent_change":648,"volume":790,"transactions":9,"vwap":789},"2026-05-07",27.29,11000,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":795,"percent_change":796,"volume":630,"transactions":9,"vwap":794},"2026-05-06",27.3,27.39,0.42,1.56,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":590,"percent_change":800,"volume":681,"transactions":9,"vwap":799},"2026-05-05",26.97,0.67,{"date":802,"open":803,"high":803,"low":804,"close":689,"change":571,"percent_change":359,"volume":705,"transactions":9,"vwap":689},"2026-05-04",26.82,26.71,{"date":806,"open":627,"high":627,"low":807,"close":807,"change":607,"percent_change":674,"volume":655,"transactions":9,"vwap":807},"2026-05-01",26.85,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":223,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-04-30",26.73,26.76,1.17,600,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":396,"percent_change":817,"volume":585,"transactions":9,"vwap":816},"2026-04-29",26.45,-0.6,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":372,"percent_change":334,"volume":585,"transactions":9,"vwap":820},"2026-04-28",26.61,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":197,"percent_change":425,"volume":585,"transactions":9,"vwap":823},"2026-04-27",26.74,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":535,"percent_change":827,"volume":585,"transactions":9,"vwap":826},"2026-04-24",26.69,0.64,{"date":829,"open":638,"high":638,"low":830,"close":830,"change":723,"percent_change":341,"volume":655,"transactions":9,"vwap":830},"2026-04-23",26.52,{"date":832,"open":820,"high":820,"low":820,"close":820,"change":612,"percent_change":833,"volume":585,"transactions":9,"vwap":820},"2026-04-22",0.95,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":715,"percent_change":838,"volume":705,"transactions":9,"vwap":837},"2026-04-21",26.57,26.36,-1.01,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":761,"percent_change":842,"volume":585,"transactions":9,"vwap":841},"2026-04-20",26.63,-0.26,{"date":844,"open":845,"high":633,"low":845,"close":633,"change":846,"percent_change":847,"volume":585,"transactions":9,"vwap":633},"2026-04-17",26.68,0.32,1.21,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":288,"percent_change":851,"volume":585,"transactions":9,"vwap":850},"2026-04-16",26.38,-0.11,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":709,"percent_change":855,"volume":585,"transactions":9,"vwap":854},"2026-04-15",26.41,0.84,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":846,"percent_change":859,"volume":585,"transactions":9,"vwap":858},"2026-04-14",26.19,1.24,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":183,"volume":786,"transactions":9,"vwap":863},"2026-04-13",25.75,25.87,0.2,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":669,"percent_change":242,"volume":869,"transactions":9,"vwap":868},"2026-04-10",25.8,25.67,2200,{"date":871,"open":872,"high":867,"low":873,"close":873,"change":513,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-04-09",25.76,25.72,0.43,1400,{"date":877,"open":19,"high":878,"low":19,"close":878,"change":634,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-04-08",25.61,2.11,7500,{"date":175,"open":882,"high":883,"low":884,"close":883,"change":590,"percent_change":885,"volume":886,"transactions":9,"vwap":883},24.9,25.08,24.86,0.72,18000]