[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WARP":3,"homepage-market-summary":26,"stock-historical-WARP":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"WARP","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Space ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},19.88,20.42,20.5,19.7044,20.7429,-0.8629,-4.16,41672.703579,41.77,17.835,86533.71555659814,8.5,107,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":21,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},86534,9259107.564556,-21.36,"2026-05-07",[179,182,191,202,213,224,234,243,253,263,272,282,292,303,313,323,333,344,354,364,375,385,395,406,417,428,438,448,456,466,477,486,493,502,512,521,531,542,553,564,574,585,595,606,616,626,637,647,657,666,675,685,696,706,717,726,737,747,757,768,777,788,799,809,816,823,832,840,848,857,866,875,884,893,901,910,917,926,934,942,951,959,967,976,984,992,1000,1008,1015,1024,1033,1041,1050,1059,1067,1075,1083,1091,1100,1107,1115,1123,1132,1140,1148,1155,1162],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},635,19.9605,{"date":183,"open":184,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",20.96,20.43,-0.6433,-3.01,29992.046202,550,20.7085,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",21.22,21.8,21.19,21.3862,0.4544,2.17,34238.280935,497,21.405,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",20.82,20.95,20.59,20.9318,0.1368,0.66,56333.630817,473,20.8157,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",20.26,20.98,20.15,20.795,0.7747,3.87,14124.03117,363,20.7247,{"date":225,"open":226,"high":14,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",20.37,20,20.0203,-0.2255,-1.11,26450.820522,576,20.1966,{"date":235,"open":226,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",20.825,20.2458,0.031,0.15,31645.47423,523,20.5609,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",20.75,20.18,20.2148,-0.3352,-1.63,23527.285253,302,20.3651,{"date":254,"open":245,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",20.865,20.54,20.55,-0.4142,-1.98,19986.548969,346,20.7047,{"date":264,"open":265,"high":193,"low":204,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",21.01,20.9642,0.1466,0.7,40460.451751,386,21.0401,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",20.304,21.0036,20.8176,0.2435,1.18,13309.593638,295,20.6759,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",21.18,20.546755,20.5741,-0.7538,-3.53,25086.650575,453,20.7976,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",21.21,21.39,21,21.3279,0.2132,1.01,36452.070001,536,21.2616,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",20.62,21.295,21.1147,0.7695,3.78,38397.934321,505,21.1126,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",20.84,20.12,20.3452,-0.4298,-2.07,29531.910279,442,20.2981,{"date":324,"open":15,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",20.8799,20.41,20.775,0.7301,3.64,33499.901686,454,20.7532,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",19.85,20.16,19.72,20.0449,0.2278,1.15,15588.83478,283,19.9632,{"date":345,"open":346,"high":227,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",19.96,19.6,19.8171,-0.1667,-0.83,28697.730439,431,19.8384,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":159,"volume":361,"transactions":362,"vwap":363},"2026-09-14",19.68,20.309,19.59,19.9838,-0.2712,31440.597077,457,20.0335,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",20.13,20.39,20.02,20.255,0.215,1.07,54419.881999,493,20.226,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",19.79,20.505,20.04,-0.1878,-0.93,48484.185119,449,20.2362,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",20.91,20.1821,20.2278,-0.6971,-3.33,78432.548403,485,20.5537,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",20.48,21.0799,20.29,20.9249,0.6387,3.15,35483.463237,551,20.8292,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",20.31,20.44,20.2,20.2862,0.0653,0.32,17473.173661,350,20.2971,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",20.01,20.27,19.94,20.2209,0.3909,1.97,20799.324582,319,20.1151,{"date":429,"open":430,"high":431,"low":358,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",19.61,19.91,19.83,0.2054,1.05,16658.197938,325,19.7121,{"date":439,"open":440,"high":441,"low":358,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",19.71,19.77,19.6246,-0.3662,-1.83,21456.20824,402,19.6904,{"date":449,"open":432,"high":227,"low":450,"close":451,"change":452,"percent_change":108,"volume":453,"transactions":454,"vwap":455},"2026-08-31",19.81,19.9908,-0.0792,19197.346213,470,19.8985,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",20.45,19.925,20.07,-0.4363,-2.13,27352.426201,571,20.1162,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",20.33,20.53,20.205,20.5063,0.1763,0.87,20608.622955,358,20.403,{"date":478,"open":410,"high":479,"low":480,"close":468,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",20.52,20.145,-0.12,-0.59,22654.173521,420,20.2525,{"date":487,"open":305,"high":305,"low":468,"close":458,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",-0.02,-0.1,28143.947197,452,20.4397,{"date":494,"open":495,"high":495,"low":185,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",20.93,20.47,-0.7318,-3.45,61190.564056,526,20.7727,{"date":503,"open":504,"high":505,"low":387,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",21.09,21.4,21.2018,0.2153,1.03,15895.184038,433,21.1916,{"date":513,"open":505,"high":505,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",20.67,20.9865,-0.6535,-3.02,61056.711535,581,20.9368,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",22.12,21.2999,21.64,-0.5101,-2.3,39668.644401,500,21.6395,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",22.27,22.5699,21.95,22.1501,-0.8591,-3.73,34983.632384,530,22.1541,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",22.68,23.3178,22.6643,23.0092,0.3042,1.34,44926.631404,632,23.0906,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",22.75,22.85,22.355,22.705,0.015,0.07,37820.22464,608,22.6513,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",22.52,23.04,22.69,-0.36,-1.56,33871.054891,558,22.8186,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",22.43,23.145,22.1799,23.05,0.86,3.88,82510.360576,905,22.7287,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":137,"volume":592,"transactions":593,"vwap":594},"2026-08-11",21.99,22.29,21.56,22.19,0.1521,86015.842644,732,22.0049,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",22.25,22.37,21.84,22.0379,-0.1865,-0.84,71513.017204,851,22.0809,{"date":607,"open":216,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",22.2599,20.977,22.2244,1.5173,7.33,57552.239344,579,21.7771,{"date":617,"open":618,"high":619,"low":227,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",20.11,21.25,20.7071,0.357,1.75,35920.89744,430,20.74,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",20.4,20.81,20.225,20.3501,-0.6188,-2.95,49492.955793,595,20.4498,{"date":638,"open":639,"high":640,"low":399,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",20.3,21.1,20.9689,1.2661,6.43,65885.744949,655,20.748,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",18.46,19.7028,18.41,0.9828,5.25,46432.663178,570,19.2342,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":164,"volume":663,"transactions":664,"vwap":665},"2026-07-31",19.01,18.4,18.72,0.0227,24748.964595,417,18.6799,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":475,"vwap":674},"2026-07-30",18.08,18.7,18.6973,0.8619,4.83,26335.273513,18.4786,{"date":676,"open":677,"high":678,"low":22,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",18.5,18.59,17.8354,-0.9306,-4.96,28387.430109,578,18.1675,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",18.55,18.785,17.925,18.766,-0.2256,-1.19,45295.954868,640,18.2194,{"date":697,"open":698,"high":699,"low":677,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",18.82,19.13,18.9916,0.2801,1.5,24202.345241,464,18.8062,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",19.22,19.275,18.62,18.7115,-0.8094,-4.15,40139.037441,690,18.7822,{"date":718,"open":719,"high":358,"low":720,"close":721,"change":722,"percent_change":489,"volume":723,"transactions":724,"vwap":725},"2026-07-23",19.26,18.99,19.5209,-0.0199,53874.660057,573,19.2648,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",19.98,20.14,19.5,19.5408,-0.3817,-1.92,35588.629361,451,19.9044,{"date":738,"open":739,"high":336,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",19.36,19.2647,19.9225,0.7632,3.98,42350.777778,467,19.93,{"date":748,"open":730,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",19.62,19.1153,19.1593,-0.3073,-1.58,40649.663793,517,19.3648,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-17",19.12,19.9,18.925,19.4666,-0.1691,-0.86,55426.962076,670,19.3896,{"date":769,"open":496,"high":15,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-16",19.55,19.6357,-1.2767,-6.1,79184.203385,948,19.9702,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-15",21.32,21.59,20.58,20.9124,-0.4054,-1.9,53539.308633,681,21.0355,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-14",21.43,21.8899,21.3,21.3178,0.1703,0.81,31501.802837,459,21.556,{"date":800,"open":801,"high":802,"low":296,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-13",21.9,21.91,21.1475,-1.0425,-4.7,59246.186902,960,21.4118,{"date":810,"open":811,"high":811,"low":812,"close":590,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":590},"2026-07-10",22.56,22,-0.44,-1.94,50600,{"date":817,"open":818,"high":818,"low":576,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-09",22.93,22.63,-0.13,-0.57,32400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",22.98,23.29,22.41,22.76,-0.29,-1.26,88900,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-07",24.3,23.01,23.049999,-1.44,-5.88,56100,{"date":841,"open":842,"high":843,"low":834,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-06",25.24,25.28,24.49,-0.43,-1.73,31300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-02",25.08,25.8,24.45,24.92,0.01,0.04,45400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-01",25.61,25.87,24.79,24.91,-0.82,-3.19,81700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-30",24.53,25.75,24.52,25.73,1.06,4.3,100800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-29",23.39,24.75,23.24,24.67,2.47,11.13,92900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-26",21.52,22.6,21.51,22.2,0.41,1.88,279100,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-25",22.55,21.47,21.79,-0.72,-3.2,49500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-24",23.23,23.37,22.42,22.51,-1.06,-4.5,69300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":813,"percent_change":444,"volume":916,"transactions":9,"vwap":915},"2026-06-23",23.11,24.16,23.1,23.57,42300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-22",25.38,25.54,23.95,24.01,-1.7,-6.61,88000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":845,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-18",26.32,26.33,25,25.71,-1.64,225700,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-17",25.96,26.84,26.14,0.16,0.62,285600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-16",26.81,26.95,25.53,25.98,-0.99,-3.67,246200,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-15",28.2,26.5,26.97,-0.79,-2.85,360900,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-12",30.63,27.53,27.76,-2.9,-9.46,237500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-11",27.93,30.87,27.78,30.66,3.35,12.27,414800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":602,"volume":983,"transactions":9,"vwap":981},"2026-06-10",27.52,28.059999,27.21,27.31,-0.23,90700,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":444,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-09",29.49,29.61,26.66,27.54,-6.23,162400,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-08",30.059999,29,29.37,0.28,0.96,98500,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-05",31.47,28.56,29.09,-3.24,-10.02,150300,{"date":1009,"open":972,"high":1010,"low":1011,"close":1012,"change":85,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-06-04",32.79,30.33,32.33,3.59,231800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-03",32.81,32.94,31.15,31.21,-2.29,-6.84,166800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-02",33.22,34.16,33.099998,33.5,0.4,1.21,159700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1028,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1028},"2026-06-01",34.85,34.89,32.63,-3.22,-8.87,238200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-29",36.21,36.4,34.23,36.32,-2.06,-5.37,485200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-28",37.36,38.62,37.13,38.38,0.85,2.26,422100,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-27",39,36,37.53,0.36,0.97,462300,{"date":1068,"open":1069,"high":21,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-26",36.38,35.5,37.17,3.3,9.74,424100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":881,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-22",32.42,34.99,32.39,33.87,7.87,202600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":821,"volume":1090,"transactions":9,"vwap":1088},"2026-05-21",31.34,32,31.049999,31.4,-0.18,71700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-20",30.71,31.67,30.39,31.58,1.09,3.57,32700,{"date":1101,"open":1102,"high":972,"low":1103,"close":1104,"change":63,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-19",30.34,29.059999,30.49,-0.16,34800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":198,"volume":1114,"transactions":9,"vwap":1112},"2026-05-18",31.01,31.7,29.8,30.54,0.65,52300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1005,"volume":1122,"transactions":9,"vwap":1120},"2026-05-15",29.9,30.24,29.48,29.89,-1,33200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-14",29.54,31.030001,29.44,30.89,1.27,4.29,57100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-13",29.34,29.78,28.75,29.62,2.39,89500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":108,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-12",28.82,29.32,28.02,28.93,-1.33,52900,{"date":1149,"open":1150,"high":1135,"low":1151,"close":1143,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1143},"2026-05-11",28.030001,27.87,1.45,5.2,122800,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1151,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1151},"2026-05-08",25.7,27.9,2.59,10.25,79900,{"date":177,"open":1163,"high":1163,"low":1164,"close":843,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":843},26.030001,25.23,-0.75,-2.88,11700]