[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRNZ":3,"homepage-market-summary":26,"stock-historical-DRNZ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DRNZ","2026-10-02",{"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},"REX Drone 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},19.85,19.93,20.14,19.65,19.5243,0.3257,1.67,89985.160346,30.12,18,132995.08814649784,15.3,233,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},132995,30987855.538134,-18.76,"2025-10-29",[176,179,188,199,209,219,230,241,252,262,271,280,291,298,307,317,328,339,349,360,368,377,387,395,404,415,425,434,443,453,464,474,483,494,504,513,523,534,544,555,566,577,588,598,608,617,628,637,646,656,664,671,680,689,698,707,717,727,735,745,752,761,768,776,785,794,801,809,817,824,831,839,848,855,862,871,880,887,894,903,911,919,928,937,946,953,961,969,977,986,995,1003,1010,1018,1024,1033,1041,1049,1057,1064,1070,1078,1086,1093,1102,1110,1119,1128,1136,1142,1149,1157,1165,1173,1181,1190,1198,1206,1213,1221,1228,1235,1244,1251,1256,1263,1270,1279,1288,1297,1303,1310,1316,1324,1330,1337,1342,1350,1358,1366,1374,1383,1390,1398,1405,1410,1416,1421,1426,1434,1442,1448,1455,1462,1468,1475,1481,1488,1495,1503,1512,1518,1524,1531,1536,1541,1548,1555,1561,1567,1574,1583,1591,1599,1608,1617,1625,1634,1643,1651,1658,1665,1671,1677,1683,1691,1699,1706,1713,1720,1727,1735,1743,1748,1756,1764,1772,1780,1787,1795,1802,1809,1816,1823,1828,1834,1842,1848,1856,1864,1871,1878,1883,1892,1900,1907,1914,1921,1929,1935,1941,1948,1955,1960,1966,1972,1979,1986,1995,2003,2009,2017,2024],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},804,19.8201,{"date":180,"open":181,"high":181,"low":182,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",19.98,19.45,-0.3486,-1.75,72098.338958,1083,19.6002,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",20.23,20.32,19.78,19.8729,-0.2071,-1.03,98848.431592,1048,20.0287,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",20.3,19.95,20.08,-0.02,-0.1,122813.812362,786,20.0645,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",20.34,20.4,20.1,-0.4475,-2.18,73001.796066,806,20.2715,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",20.78,20.95,20.49,20.5475,-0.2025,-0.98,55259.455461,696,20.6483,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",20.54,20.91,20.3001,20.75,0.1775,0.86,45014.534578,565,20.6186,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",20.82,21.14,20.5,20.5725,-0.3239,-1.55,78032.944573,754,20.784,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",21.06,20.68,20.8964,-0.0436,-0.21,105414.884327,948,20.8425,{"date":263,"open":264,"high":265,"low":243,"close":266,"change":138,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",20.87,21.0899,20.94,1.55,70469.193289,791,20.9724,{"date":272,"open":254,"high":254,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",20.5514,20.62,-0.3,-1.43,69050.292198,810,20.6638,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",20.855,21.155,20.8529,20.92,0.69,3.41,63690.594042,749,20.9603,{"date":292,"open":245,"high":245,"low":14,"close":190,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",-0.09,-0.44,85381.281365,1071,20.2302,{"date":299,"open":245,"high":300,"low":301,"close":191,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",20.56,20.02,-0.23,-1.12,115064.865229,1152,20.2383,{"date":308,"open":309,"high":221,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",20.31,20.26,20.55,-0.0866,-0.42,137351.604023,1319,20.5569,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",20.63,20.76,20.45,20.6366,0.1666,0.81,78378.116552,879,20.6329,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",20.58,21.1099,20.43,20.47,-0.1621,-0.79,121783.375986,1143,20.7457,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",21.22,20.584,20.6321,-0.6779,-3.18,96610.20263,1132,20.813,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",21.16,21.49,21.11,21.31,0.37,1.77,90357.99429,961,21.3083,{"date":361,"open":362,"high":363,"low":364,"close":266,"change":204,"percent_change":205,"volume":365,"transactions":366,"vwap":367},"2026-09-04",21.085,21.18,20.8,55934.565705,851,20.9611,{"date":369,"open":370,"high":351,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":370},"2026-09-03",20.89,20.7,20.96,0.18,0.87,60361.488771,849,{"date":378,"open":379,"high":380,"low":381,"close":221,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",20.64,20.81,20.52,0.23,1.12,69138.462676,774,20.6826,{"date":388,"open":233,"high":389,"low":223,"close":311,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",20.97,-0.56,-2.65,110643.443905,1323,20.6543,{"date":396,"open":397,"high":397,"low":398,"close":353,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",21.15,21.01,-0.2774,-1.3,103255.075379,1254,21.0763,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",22.02,22.035,21.2675,21.3874,-0.6626,-3,80646.323353,1075,21.5479,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":286,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",21.66,22.1499,21.58,22.05,3.23,115125.833139,1168,21.9507,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":293,"percent_change":313,"volume":431,"transactions":432,"vwap":433},"2026-08-26",21.25,21.54,21.2,21.36,57642.155593,1031,21.3439,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":108,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",21.72,21.41,21.45,-0.05,124009.975914,1328,21.5147,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",22.12,21.445,21.46,-1.02,-4.54,263201.965872,2746,21.595,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",22.5,22.72,22.28,22.48,0.21,0.94,198226.140176,1687,22.5239,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",23.08,22.06,22.27,-0.83,-3.59,182224.252366,2076,22.3481,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":302,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",23.43,22.81,23.1,-0.99,132959.87216,1387,23.1752,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",23.4,23.855,23.05,23.33,-0.45,-1.89,152840.46939,1460,23.4436,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",24.28,23.715,23.78,-0.28,-1.16,255693.553102,2503,23.9425,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":355,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",24.7,23.75,24.06,1.56,237972.521654,2639,24.0772,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":258,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",23.65,23.99,23.36,23.69,-0.88,116375.215401,1182,23.6549,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",24.1,24.12,23.7,23.9,-0.13,-0.54,90403.634094,1022,23.8423,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":138,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",23.68,24.07,23.54,24.03,1.35,104198.927519,1130,23.8648,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",23.6,23.8499,23.428,23.71,0.146,0.62,110341.041538,1353,23.6648,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",22.97,23.66,22.7,23.564,0.964,4.27,67323.233899,838,23.2154,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",22.38,23.06,22.25,22.6,-0.0429,-0.19,61984.456765,659,22.6841,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",23,23.09,22.58,22.6429,-0.2371,-1.04,72039.084619,914,22.901,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",22.1,22.99,22.88,1.46,6.82,149579.98691,1349,22.6472,{"date":599,"open":274,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",21.44,20.61,21.42,0.9965,4.88,165123.600215,1825,21.0662,{"date":609,"open":610,"high":379,"low":13,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",20.38,20.4235,0.1139,0.56,72340.848039,805,20.2733,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",19.82,20.348,19.575,20.3096,0.9735,5.03,69065.795314,803,19.9551,{"date":629,"open":274,"high":274,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",19.29,19.3361,-1.4127,-6.81,165010.163483,2174,19.6902,{"date":638,"open":380,"high":380,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",20.11,20.7488,-0.4564,-2.15,157305.786273,1429,20.4824,{"date":647,"open":648,"high":649,"low":364,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",21.08,21.335,21.2052,0.2452,1.17,84598.894825,821,21.0348,{"date":657,"open":658,"high":658,"low":370,"close":372,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",21.5,-0.35,-1.64,65219.945956,952,21.1054,{"date":665,"open":666,"high":417,"low":666,"close":354,"change":667,"percent_change":143,"volume":668,"transactions":669,"vwap":670},"2026-07-23",21.04,0.08,75642.993298,856,21.3353,{"date":672,"open":673,"high":674,"low":244,"close":675,"change":529,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",21.27,21.75,21.23,-0.61,103025.468667,1002,21.4568,{"date":681,"open":682,"high":683,"low":684,"close":430,"change":113,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",20.71,21.47,20.6,5.59,200687.201904,1394,21.3251,{"date":690,"open":309,"high":691,"low":692,"close":190,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",20.41,20.05,0.1145,0.57,86800.644412,940,20.2506,{"date":699,"open":639,"high":212,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",19.8148,20.1155,-0.1754,-0.86,112032.689041,1382,20.1492,{"date":708,"open":709,"high":710,"low":190,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",20.67,20.7544,20.2909,-0.7321,-3.48,184649.552892,1760,20.4277,{"date":718,"open":427,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",21.62,20.72,21.023,0.113,0.54,118889.594576,1439,21.1059,{"date":728,"open":729,"high":389,"low":729,"close":233,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",20.51,0.4478,2.19,66516.762553,820,20.8502,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",21.05,20.35,20.4622,-0.7278,-3.43,110817.038919,1548,20.6771,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":294,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-10",21.6,21.059999,21.19,-2.03,128500,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",21.73,21.84,21.34,21.63,-0.14,-0.64,86400,{"date":762,"open":763,"high":445,"low":764,"close":765,"change":499,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-08",21.85,21.4,21.77,-1.27,124600,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",22.92,22,22.049999,-1.1,-4.75,178200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",23.35,23.39,22.84,23.15,0.065,0.28,320100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",23.16,24.18,22.93,23.084999,0.425,1.88,237200,{"date":795,"open":571,"high":796,"low":797,"close":798,"change":799,"percent_change":551,"volume":800,"transactions":9,"vwap":798},"2026-07-01",23.25,22.415,22.66,0.14,187100,{"date":802,"open":803,"high":592,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",22.51,22.040001,22.52,1.26,5.93,703400,{"date":810,"open":811,"high":812,"low":233,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-29",21.38,21.53,21.26,0.41,1.97,401000,{"date":818,"open":819,"high":353,"low":820,"close":821,"change":103,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-26",20.42,20.272,20.85,0.29,126600,{"date":825,"open":826,"high":811,"low":371,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",21.3,20.79,-0.63,-2.94,168200,{"date":832,"open":833,"high":834,"low":835,"close":602,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":602},"2026-06-24",22.22,22.3,21.329,-0.73,-3.3,151500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",22.35,22.65,22.07,22.15,-0.57,-2.51,91400,{"date":849,"open":850,"high":851,"low":852,"close":456,"change":448,"percent_change":853,"volume":854,"transactions":9,"vwap":456},"2026-06-22",23.45,23.47,22.69,-4.3,171100,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":303,"volume":861,"transactions":9,"vwap":859},"2026-06-18",24.14,23.34,23.74,-0.27,124400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-17",24,24.63,23.84,24.01,-0.193,-0.8,130700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-16",24.51,24.78,23.97,24.203,-0.327,-1.33,99400,{"date":881,"open":874,"high":882,"low":883,"close":884,"change":885,"percent_change":822,"volume":886,"transactions":9,"vwap":884},"2026-06-15",24.97,24.46,24.53,0.07,119300,{"date":888,"open":889,"high":890,"low":891,"close":883,"change":390,"percent_change":892,"volume":893,"transactions":9,"vwap":883},"2026-06-12",25.36,25.38,24.19,-2.24,77500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",24.17,25.2,24.055,25.02,1.25,5.26,98200,{"date":904,"open":905,"high":906,"low":507,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",24.26,24.8,23.77,-0.87,-3.53,163800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":676,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-09",25.61,25.628,23.79,24.64,-2.42,146900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-08",25.89,26.1,25.185,25.25,-0.15,-0.59,118100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",27.15,27.17,25.040001,25.4,-2.39,-8.6,328200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-04",26.75,28.059999,26.39,27.79,0.625,2.3,230800,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":633,"volume":952,"transactions":9,"vwap":950},"2026-06-03",28.71,26.97,27.165,-1.985,329100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":355,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-02",28.63,29.25,28.41,29.15,1.29,220100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":845,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-01",28.905,29.279,28.4,28.78,-1.94,473400,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":799,"volume":976,"transactions":9,"vwap":974},"2026-05-29",29.17,29.5,27.66,29.35,0.04,877500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-28",27.725,29.68,27.22,29.31,3.715,14.51,1092100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-27",25.17,25.68,24.764,25.595,0.535,2.13,70800,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-26",24.72,25.473,25.059999,0.58,2.37,107200,{"date":1004,"open":1005,"high":865,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-22",23.92,24.48,0.687,2.89,49600,{"date":1011,"open":1012,"high":1013,"low":858,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-21",23.51,23.85,23.793,0.169,0.72,49200,{"date":1019,"open":851,"high":507,"low":478,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-20",23.624,0.072,0.31,82100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-19",23.91,23.96,23.32,23.552,-0.586,-2.43,69900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":908,"volume":1040,"transactions":9,"vwap":1038},"2026-05-18",24.47,24.525,23.82,24.138,-0.212,95000,{"date":1042,"open":1043,"high":61,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-15",24.61,24.325,24.35,-0.66,-2.64,72400,{"date":1050,"open":1045,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-14",25.27,24.168,25.01,0.85,3.52,89600,{"date":1058,"open":1059,"high":1059,"low":1037,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-13",24.5,24.16,-0.74,-2.97,134500,{"date":1065,"open":1066,"high":988,"low":1067,"close":1068,"change":845,"percent_change":892,"volume":1069,"transactions":9,"vwap":1068},"2026-05-12",25.08,24.43,24.9,127900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":822,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-11",24.91,25.716,24.76,25.47,1.15,163900,{"date":1079,"open":1080,"high":924,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-08",25.14,24.865,25.18,0.3,1.21,80200,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":469,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-07",26.01,24.75,24.88,-3.23,97000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-06",25.49,25.74,25.15,25.71,0.215,0.84,81100,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-05",26.16,25.39,25.495,-0.43,-1.66,67900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-04",26.36,26.46,25.795,25.925,-0.381,-1.45,71000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-01",26.34,26.45,25.98,26.306,0.206,0.79,88800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":922,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":922},"2026-04-30",25.489,26.18,25.46,1.22,4.9,78100,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1090,"change":869,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1090},"2026-04-29",25.81,24.66,-3.12,93900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":989,"change":1147,"percent_change":226,"volume":1148,"transactions":9,"vwap":989},"2026-04-28",25.87,26,25.405,-0.255,75200,{"date":1150,"open":1151,"high":1145,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-27",25.85,25.55,25.935,-0.105,-0.4,69400,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-24",26.4,25.91,26.040001,-0.2,-0.76,50700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":893,"transactions":9,"vwap":1170},"2026-04-23",26.65,26.73,25.7,26.24,-0.5,-1.87,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":324,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-22",26.7,27.1,26.5,26.74,3.12,97200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-21",26.21,26.69,25.83,25.93,-0.22,-0.84,70200,{"date":1191,"open":1192,"high":1193,"low":913,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-20",25.67,26.28,26.15,0.33,1.28,89000,{"date":1199,"open":1112,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-17",26.598,25.57,25.82,-0.33,-1.26,118700,{"date":1207,"open":1208,"high":1209,"low":1169,"close":1194,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1194},"2026-04-16",26.08,26.29,0.34,1.32,54300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1138,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1138},"2026-04-15",25.58,25.86,25.26,0.599,2.38,96700,{"date":1222,"open":1223,"high":1215,"low":1053,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-14",25.52,25.211,-0.061,-0.24,88600,{"date":1229,"open":1043,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":760,"transactions":9,"vwap":1232},"2026-04-13",25.33,24.338,25.272,0.692,2.82,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-10",24.62,24.69,24.314,24.58,-0.04,-0.16,70600,{"date":1245,"open":1066,"high":1246,"low":1247,"close":1237,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1237},"2026-04-09",25.12,24.55,-0.695,-2.75,86800,{"date":1252,"open":922,"high":922,"low":1066,"close":1253,"change":1254,"percent_change":62,"volume":1255,"transactions":9,"vwap":1253},"2026-04-08",25.315,0.227,111500,{"date":1257,"open":1051,"high":1051,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-07",24.602,25.087999,-0.312,-1.23,227000,{"date":1264,"open":1265,"high":1266,"low":1053,"close":933,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":933},"2026-04-06",25.21,25.53,0.44,1.76,155600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-02",23.88,24.98,23.76,24.96,0.478,1.95,161000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-01",24.67,24.85,24.31,24.482,0.556,2.32,200100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-31",23.11,23.999,22.958,23.926,0.996,4.34,98500,{"date":1298,"open":1299,"high":1299,"low":1300,"close":789,"change":1061,"percent_change":1301,"volume":1302,"transactions":9,"vwap":789},"2026-03-30",24.02,22.623,-3.13,128300,{"date":1304,"open":61,"high":61,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-27",23.62,23.67,-1.61,-6.37,195600,{"date":1311,"open":922,"high":1312,"low":897,"close":1313,"change":448,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-26",26.165,25.28,-3.88,186100,{"date":1317,"open":1318,"high":1319,"low":1131,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-25",26.9,26.94,26.3,0.39,1.51,122800,{"date":1325,"open":1326,"high":1159,"low":1327,"close":1160,"change":926,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1160},"2026-03-24",26.049999,25.612,-2.23,128600,{"date":1331,"open":1096,"high":1332,"low":1333,"close":1177,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1177},"2026-03-23",26.775,25.5,0.93,3.64,237600,{"date":1338,"open":981,"high":981,"low":1339,"close":1201,"change":1340,"percent_change":1308,"volume":1341,"transactions":9,"vwap":1201},"2026-03-20",25.321,-1.74,340200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":926,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-19",27.33,27.67,26.57,27.31,-2.11,175200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":302,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-18",28.52,28.66,27.87,27.9,-0.82,295100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1001,"volume":1365,"transactions":9,"vwap":1363},"2026-03-17",27.54,28.2,27.38,28.13,0.65,285700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":822,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-16",27.5,27.65,26.992,27.48,1.07,200800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-13",27.77,28,27.049999,27.19,-0.159,-0.58,137100,{"date":1384,"open":1385,"high":1355,"low":1386,"close":1387,"change":1388,"percent_change":975,"volume":1389,"transactions":9,"vwap":1387},"2026-03-12",27.49,26.93,27.349,0.01,182500,{"date":1391,"open":1176,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-11",27.81,26.95,27.339,0.429,1.59,162800,{"date":1399,"open":1178,"high":1368,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-10",26.48,26.91,0.16,0.6,279000,{"date":1406,"open":1407,"high":1407,"low":1202,"close":939,"change":860,"percent_change":1408,"volume":1409,"transactions":9,"vwap":939},"2026-03-09",27,-1,217900,{"date":1411,"open":1121,"high":1412,"low":1121,"close":1413,"change":128,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-06",27.89,27.02,2.97,327500,{"date":1417,"open":1418,"high":1419,"low":1266,"close":1170,"change":103,"percent_change":382,"volume":1420,"transactions":9,"vwap":1170},"2026-03-05",26.35,26.71,160600,{"date":1422,"open":1423,"high":1320,"low":1424,"close":1131,"change":1388,"percent_change":975,"volume":1425,"transactions":9,"vwap":1131},"2026-03-04",26.27,25.45,249000,{"date":1427,"open":1428,"high":1429,"low":1152,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-03",26.38,26.66,26.17,-0.72,-2.68,240000,{"date":1435,"open":1436,"high":1437,"low":1113,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-02",27.16,28.81,26.89,1.03,3.98,430200,{"date":1443,"open":1444,"high":1444,"low":933,"close":1216,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1216},"2026-02-27",26.02,-0.47,-1.79,91600,{"date":1449,"open":1202,"high":1121,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-26",25.59,26.33,0.766,3,232700,{"date":1456,"open":1096,"high":1145,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-25",25.51,25.564,0.459,1.83,162200,{"date":1463,"open":1464,"high":1080,"low":1045,"close":1465,"change":1466,"percent_change":1364,"volume":1467,"transactions":9,"vwap":1465},"2026-02-24",24.65,25.105,0.163,72300,{"date":1469,"open":1470,"high":1097,"low":1471,"close":1472,"change":1473,"percent_change":860,"volume":1474,"transactions":9,"vwap":1472},"2026-02-23",24.74,24.622,24.942,-0.068,88300,{"date":1476,"open":1477,"high":1478,"low":874,"close":1053,"change":676,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1053},"2026-02-20",25.605,26.12,-2.38,174600,{"date":1482,"open":1282,"high":1202,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-19",24.744,25.62,0.619,2.48,167500,{"date":1489,"open":1490,"high":1097,"low":788,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-18",24.25,25.00099945,0.931,3.87,125400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":537,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":537},"2026-02-17",23.31,24.24,23.049999,0.976,4.23,148600,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-13",23.040001,23.56,22.74,23.094,0.174,0.76,99700,{"date":1513,"open":1514,"high":1514,"low":456,"close":770,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":770},"2026-02-12",23.53,-0.735,-3.11,90700,{"date":1519,"open":1237,"high":1237,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1517,"transactions":9,"vwap":1521},"2026-02-11",23.289,23.655,-0.755,-3.09,{"date":1525,"open":1526,"high":1080,"low":1045,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-10",25.049999,24.41,-0.55,-2.2,58900,{"date":1532,"open":1533,"high":61,"low":516,"close":1275,"change":1076,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1275},"2026-02-09",24.08,4.83,125100,{"date":1537,"open":1505,"high":866,"low":456,"close":1538,"change":959,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-06",23.81,5.73,170100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":805,"change":967,"percent_change":1546,"volume":1547,"transactions":9,"vwap":805},"2026-02-05",23.375,23.52,22.371,-7.93,93100,{"date":1549,"open":1550,"high":1170,"low":1551,"close":883,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":883},"2026-02-04",26.2,23.89,-1.77,-6.75,158800,{"date":1556,"open":1151,"high":1557,"low":1230,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-03",26.23,1.112,4.43,104500,{"date":1562,"open":1563,"high":1223,"low":1564,"close":1565,"change":1566,"percent_change":1321,"volume":1494,"transactions":9,"vwap":1565},"2026-02-02",25.24,24.804,25.118,0.098,{"date":1568,"open":1160,"high":1569,"low":1570,"close":899,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":899},"2026-01-30",26.25,24.86,-1.693,-6.34,170400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-29",27.58,27.63,26.415,26.713,-1.147,-4.12,117800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":258,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-28",28.28,28.35,27.62,27.86,-0.75,123400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1334,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-27",27.24,28.12,27.178,28.07,3.43,138500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-26",28.18,28.24,27.08,27.14,-1.143,-4.04,245600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-23",28.88,28.92,28.115,28.283,-0.607,-2.1,124300,{"date":1618,"open":1619,"high":956,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-22",28.58,28.45,28.89,0.98,3.51,144100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-21",29.01,29.09,26.79,27.91,-0.7,-2.45,247800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-20",28.44,29.73,28.37,28.61,-0.358,-1.24,346100,{"date":1644,"open":1628,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-16",29.59,28.67,28.968,0.274,0.95,142800,{"date":1652,"open":1639,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":123,"volume":1657,"transactions":9,"vwap":1655},"2026-01-15",29.406,28.215,28.694,0.114,175900,{"date":1659,"open":1660,"high":1619,"low":1661,"close":1619,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1619},"2026-01-14",28.01,27.4,0.407,1.44,118800,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1402,"percent_change":694,"volume":1670,"transactions":9,"vwap":1669},"2026-01-13",29,27.36,28.173,309100,{"date":1672,"open":1673,"high":1667,"low":1674,"close":1675,"change":722,"percent_change":814,"volume":1676,"transactions":9,"vwap":1675},"2026-01-12",28.02,27.53,28.013,191000,{"date":1678,"open":1679,"high":1680,"low":1368,"close":1355,"change":1681,"percent_change":286,"volume":1682,"transactions":9,"vwap":1355},"2026-01-09",28.1,28.43,0.19,249600,{"date":1684,"open":1685,"high":21,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-08",27.059999,27.030001,27.71,1.475,5.62,201600,{"date":1692,"open":1693,"high":1319,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-07",26.41,26.205,26.235,0.058,0.22,103600,{"date":1700,"open":1132,"high":1701,"low":1230,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-06",26.22,26.177,1.064,4.24,103100,{"date":1707,"open":528,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":910,"transactions":9,"vwap":1710},"2026-01-05",26.245,23.825,25.113,1.815,7.79,{"date":1714,"open":803,"high":858,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-02",22.345,23.298,1.525,7,52900,{"date":1721,"open":1722,"high":1723,"low":419,"close":1724,"change":1725,"percent_change":822,"volume":1726,"transactions":9,"vwap":1724},"2025-12-31",21.74,22.18,21.773,0.063,26400,{"date":1728,"open":658,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-30",21.91,21.39,21.71,0.108,0.5,21100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1340,"volume":1742,"transactions":9,"vwap":1740},"2025-12-29",21.76,21.975,21.576,21.602,-0.383,48200,{"date":1744,"open":581,"high":581,"low":1745,"close":1745,"change":1746,"percent_change":1479,"volume":1747,"transactions":9,"vwap":1745},"2025-12-26",21.985,-0.536,50100,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":479,"volume":1755,"transactions":9,"vwap":1753},"2025-12-24",22.47,22.53,22.34,22.521,-0.226,45600,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-23",22.23,23.5,22.747,0.587,2.65,101600,{"date":1765,"open":674,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-22",22.26,21.67,22.16,0.782,3.66,73200,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-19",20.46,21.43,21.378,1.247,6.19,48300,{"date":1781,"open":203,"high":610,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-18",20.049999,20.131,0.424,2.15,27200,{"date":1788,"open":191,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-17",20.395,19.7,19.707,-0.866,-4.21,41800,{"date":1796,"open":310,"high":1797,"low":310,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-16",20.66,20.573,0.436,2.17,17700,{"date":1803,"open":1804,"high":1804,"low":639,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-15",20.93,20.137,-0.658,-3.16,41100,{"date":1810,"open":397,"high":1811,"low":333,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-12",21.24,20.795,-0.178,-0.85,58700,{"date":1817,"open":729,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1372,"volume":1822,"transactions":9,"vwap":1820},"2025-12-11",21.02,20.25,20.973,0.223,115200,{"date":1824,"open":1825,"high":811,"low":379,"close":235,"change":1826,"percent_change":1348,"volume":1827,"transactions":9,"vwap":235},"2025-12-10",21.13,-0.447,97700,{"date":1829,"open":1818,"high":1830,"low":264,"close":1831,"change":1832,"percent_change":900,"volume":1833,"transactions":9,"vwap":1831},"2025-12-09",21.61,21.197,0.262,80700,{"date":1835,"open":1836,"high":341,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-08",21.07,20.859,20.935,0.054,0.26,49800,{"date":1843,"open":1844,"high":1844,"low":255,"close":1845,"change":1846,"percent_change":836,"volume":1847,"transactions":9,"vwap":1845},"2025-12-05",21.030001,20.881,-0.154,62400,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-04",20.33,21.094999,21.035,0.572,2.8,129900,{"date":1857,"open":1858,"high":223,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-03",20,19.56,20.463,0.578,2.91,74600,{"date":1865,"open":1859,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":356,"volume":1870,"transactions":9,"vwap":1868},"2025-12-02",20.035,19.5,19.885,0.345,107400,{"date":1872,"open":190,"high":190,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-01",19.525,19.54,-0.676,-3.34,349400,{"date":1879,"open":1819,"high":309,"low":1858,"close":1880,"change":1881,"percent_change":1439,"volume":1882,"transactions":9,"vwap":1880},"2025-11-28",20.216,0.207,181300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-26",19.94,20.09,19.53,20.0090008,0.399,2.03,150900,{"date":1893,"open":1859,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-25",22.08,19.25,19.61,-0.081,-0.41,74300,{"date":1901,"open":1858,"high":1858,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-24",18.63,19.691,1.071,5.75,107900,{"date":1908,"open":1909,"high":1910,"low":22,"close":1911,"change":1912,"percent_change":1649,"volume":1913,"transactions":9,"vwap":1911},"2025-11-21",18.45,18.678,18.62,0.176,6400,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-20",19.63,18.444,-1.047,-5.37,6800,{"date":1922,"open":1916,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-19",19.77,19.43,19.491,-0.744,-3.68,4800,{"date":1930,"open":1931,"high":191,"low":1874,"close":1932,"change":1933,"percent_change":792,"volume":1934,"transactions":9,"vwap":1932},"2025-11-18",19.76,20.235,0.373,11200,{"date":1936,"open":684,"high":684,"low":1937,"close":1938,"change":1116,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-17",19.713,19.862,-1.88,10300,{"date":1942,"open":16,"high":1943,"low":16,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-14",20.629,20.243,0.035,0.17,10000,{"date":1949,"open":364,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-13",21.040001,20.208,-1.107,-5.19,19800,{"date":1956,"open":1957,"high":1957,"low":826,"close":1958,"change":573,"percent_change":519,"volume":1959,"transactions":9,"vwap":1958},"2025-11-12",21.68,21.315,3400,{"date":1961,"open":1731,"high":1722,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-11",21.505,-0.377,-1.72,3100,{"date":1967,"open":1968,"high":1968,"low":1957,"close":1969,"change":1970,"percent_change":944,"volume":1971,"transactions":9,"vwap":1969},"2025-11-10",22.09,21.882,0.492,13500,{"date":1973,"open":1974,"high":1730,"low":1975,"close":1730,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1730},"2025-11-07",20.22,20.2,0.355,1.69,17400,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1852,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1852},"2025-11-06",21.89,21.0060005,-1.48,-6.57,7600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-05",22.42,22.553,22.348,22.515,-0.46,-2,12900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":759,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-11-04",23.14,23.48,22.91,22.975,-2.71,40400,{"date":2004,"open":526,"high":526,"low":2005,"close":2006,"change":2007,"percent_change":1340,"volume":2008,"transactions":9,"vwap":2006},"2025-11-03",23.37,23.615,-0.418,20500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2012},"2025-10-31",23.8,24.033001,23.546,0.338,1.43,16700,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-30",24.44,23.695,-0.738,-3.02,24800,{"date":174,"open":61,"high":61,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},24.11,24.433,-0.567,-2.27,4400]