[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RKNG":3,"homepage-market-summary":25,"stock-historical-RKNG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RKNG","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},"Defiance Retail Kings ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},26.04,26.3,26.65,26.0322,0.0078,0.03,3449.9246,30.71,16.55,10535.539769418994,67,179,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},10536,1885861.618726,4.16,"2025-11-24",[177,180,188,197,207,217,227,235,245,254,264,274,282,292,301,310,320,329,339,349,359,369,376,384,393,404,412,421,431,441,449,459,469,477,486,495,505,515,525,535,544,553,562,572,582,592,602,611,621,632,642,651,661,670,678,687,695,705,714,724,731,741,747,756,763,771,779,786,793,801,809,817,825,833,841,849,857,865,874,882,889,897,905,914,923,931,940,946,953,960,967,975,983,991,998,1006,1015,1023,1030,1039,1048,1055,1064,1072,1080,1087,1095,1101,1109,1115,1124,1131,1137,1145,1151,1159,1166,1174,1183,1191,1198,1205,1213,1220,1228,1237,1244,1253,1262,1269,1278,1285,1292,1300,1308,1315,1324,1331,1338,1346,1353,1360,1369,1376,1383,1388,1396,1401,1410,1418,1427,1435,1442,1449,1456,1462,1469,1475,1480,1487,1492,1499,1506,1513,1521,1528,1536,1543,1552,1560,1567,1574,1582,1589,1597,1605,1613,1622,1629],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},54,26.3462,{"date":181,"open":182,"high":16,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",25.87,0.1597,0.62,1164.7743,43,25.9428,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":178,"vwap":196},"2026-10-02",25.66,26.01,25.8725,0.5362,2.12,5364.3953,25.8514,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",25.04,25.5,25.3363,0.2575,1.03,528.6953,39,25.2707,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",25.13,25.22,25.0788,0.0713,0.29,870.3293,42,25.179,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",25.11,25.2,25.0075,0.1988,0.8,1864.6953,33,25.1406,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":225,"vwap":234},"2026-09-28",24.73,24.8087,-0.6384,-2.51,509.7953,24.7551,{"date":236,"open":200,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",25.55,25.33,25.4471,0.3243,1.29,1606.3923,63,25.4511,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":186,"vwap":253},"2026-09-24",24.63,25.1228,24.565,0.4203,1.7,2333.9123,24.6496,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",24.93,24.9441,24.7025,-0.3713,-1.48,3982.5191,47,24.8464,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",24.89,25.0738,24.86,0.292,1.18,11783.0376,378,25.0515,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":174,"volume":279,"transactions":280,"vwap":281},"2026-09-21",24.35,24.7818,0.9903,687.2086,51,24.5599,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",23.7,23.7915,23.45,0.4524,1.94,3445.4416,56,23.5559,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":262,"vwap":300},"2026-09-17",23.09,23.35,23.3391,0.9533,4.26,863.4426,23.2897,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":186,"vwap":309},"2026-09-16",22.57,22.11,22.3858,0.4557,2.08,2250.7216,22.4717,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",22.03,22.09,21.9301,-0.3144,-1.41,733.5724,36,22.063,{"date":321,"open":313,"high":322,"low":313,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",22.3199,22.2445,-1.1572,-4.94,2081.5904,60,22.2434,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",23.38,23.64,23.4017,0.3786,1.64,1686.7818,53,23.5393,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",23.23,23.56,23.0231,-0.8566,-3.59,2398.160767,48,23.2564,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",24.29,23.87,23.8797,-0.2936,-1.21,16159.0716,84,24.0071,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",24.36,24.505,24.1733,0.8233,3.53,9792.1496,104,24.3488,{"date":370,"open":371,"high":295,"low":371,"close":295,"change":372,"percent_change":373,"volume":374,"transactions":347,"vwap":375},"2026-09-04",23.14,0.7128,3.15,1389.3339,23.2084,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":205,"vwap":383},"2026-09-03",22.25,22.6372,0.5116,2.31,587.8716,22.3887,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":318,"vwap":392},"2026-09-02",21.96,22.1256,21.69,0.4359,2.01,737.6716,21.9286,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",21.64,21.86,21.62,21.6897,-0.7654,-3.41,1370.8995,64,21.719,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":97,"volume":409,"transactions":410,"vwap":411},"2026-08-31",22.2,22.4551,0.1192,816.8145,50,22.2449,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",23.1,22.3359,-1.259,-5.34,1731.2896,77,22.6358,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",23.86,23.5,23.5949,0.3628,1.56,1836.9196,45,23.6111,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",23.25,23.08,23.2321,-0.0487,-0.21,967.5556,41,23.2042,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":186,"vwap":448},"2026-08-25",23.07,23.2808,0.7791,3.46,1554.5866,23.1975,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",22.3,22.65,22.5017,-0.7808,-3.35,2630.9875,79,22.5312,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",23.58,23.094,23.2825,0.1162,0.5,3780.1396,59,23.2397,{"date":470,"open":294,"high":471,"low":472,"close":471,"change":473,"percent_change":474,"volume":475,"transactions":186,"vwap":476},"2026-08-20",23.1663,22.88,-0.0086,-0.04,2870.1859,23.0548,{"date":478,"open":479,"high":286,"low":443,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",23.32,23.1749,-0.7111,-2.98,8039.3489,78,23.1538,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",24.56,23.886,-1.7571,-6.85,1981.4312,87,24.1736,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",25.47,25.81,25.6431,0.3697,1.46,5253.8946,85,25.6852,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",24.84,25.32,25.2734,0.6647,2.7,9747.2706,88,25.1164,{"date":516,"open":517,"high":199,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",24.66,24.58,24.6087,-0.0032,-0.01,18890.5597,108,24.775,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":23,"vwap":534},"2026-08-12",24.54,24.75,24.49,24.6119,1.1874,5.07,4069.9817,24.6543,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",23.13,23.4245,0.2936,1.27,1492.1957,32,23.2142,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",23.91,23.1309,-0.4379,-1.86,483.97111,30,23.5158,{"date":554,"open":423,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":186,"vwap":561},"2026-08-07",23.98,23.4,23.5688,0.4409,1.91,4744.2177,23.798,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",22.74,23.34,23.1279,-0.3539,-1.51,4340.5079,65,22.9939,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",23.81,23.99,23.4818,-0.7136,-2.95,2137.9364,49,23.8982,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",23.62,24.41,24.1954,1.2907,5.64,13132.3126,107,24.2264,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",22.538,22.97,22.9047,1.2983,6.01,7857.7426,70,22.8684,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":439,"vwap":610},"2026-07-31",22.68,21.51,21.6064,0.0014,0.01,1823.822053,21.8359,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",21.05,21.685,21.605,2.5187,13.2,9406.9536,102,21.4487,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",19.59,20.23,19.06,19.0863,-1.5836,-7.66,14032.2422,129,19.884,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",20.08,20.7,20.6699,-1.2647,-5.77,1000.556,74,20.4254,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":243,"vwap":650},"2026-07-27",22.455,21.33,21.9346,-0.1923,-0.87,3381.921887,21.7764,{"date":652,"open":653,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",22.67,22.78,22.1269,-1.5768,-6.65,623.077,62,22.4408,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":410,"vwap":669},"2026-07-23",24.3,23.6,23.7037,-0.4568,-1.89,1573.3483,23.8075,{"date":671,"open":284,"high":672,"low":284,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":318,"vwap":677},"2026-07-22",24.33,24.1605,0.0118,0.05,1058.3483,23.9865,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":484,"vwap":686},"2026-07-21",23.94,24.1901,24.1487,1.821,8.16,4880.2333,23.9909,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":427,"volume":692,"transactions":693,"vwap":694},"2026-07-20",22.49,22.3277,0.3422,575.9853,40,22.4921,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-17",21,22.4401,21.9855,-0.0409,-0.19,794.2083,46,21.5327,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-16",23.01,22.0264,-1.8587,-7.78,2123.4291,100,22.3385,{"date":715,"open":716,"high":717,"low":342,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-15",23.82,23.935,23.8851,-0.6528,-2.66,2045.2933,57,23.8745,{"date":725,"open":229,"high":229,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":551,"vwap":730},"2026-07-14",24.5379,0.5817,2.43,805.3814,24.4673,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-13",24.52,23.78,23.9562,-1.2358,-4.91,2934.580809,76,24.2076,{"date":742,"open":266,"high":743,"low":266,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",25.192,-0.6,-2.33,1100,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",25.93,26.107,25.79,25.792,0.892,3.58,1900,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-08",24.6,24.9,0.436,1.78,1700,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",25.28,24.275,24.464,-1.453,-5.61,2800,{"date":772,"open":773,"high":774,"low":182,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",26.1,26.5,25.917,0.645,2.55,1600,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":667,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-02",27.23,24.88,25.272,-6.96,6100,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",28,27.162,-1.455,-5.08,3600,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-30",28.14,28.65,28.617,0.729,2.61,1400,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-06-29",27.25,27.888,26.18,1.014,3.77,4500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":792,"transactions":9,"vwap":814},"2026-06-26",26.79,27.08,26.72,26.874,-0.828,-2.99,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",28.85,27.22,27.702,0.259,0.94,4300,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",28.37,26.91,27.443,-0.942,-3.32,7000,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",27.89,29,28.385,-1.527,-5.1,6800,{"date":842,"open":551,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",30.31,29.7,29.912,0.11,0.37,4900,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":852},"2026-06-18",29.33,29.802,29.3,1.283,4.5,5400,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-17",28.64,29.658,28.519,0.239,0.85,4000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-16",29.19,29.58,28.23,28.28,-0.969,-3.31,6200,{"date":875,"open":876,"high":877,"low":836,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",29.08,29.41,29.249,1.654,5.99,8300,{"date":883,"open":884,"high":788,"low":885,"close":886,"change":887,"percent_change":888,"volume":770,"transactions":9,"vwap":886},"2026-06-12",27.63,27.423,27.595,0.115,0.42,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",25.8,27.49,27.48,1.836,7.16,15500,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-10",26,26.915,25.644,-0.736,-2.79,2300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-09",27.83,27.9,24.94,26.38,-0.873,-3.2,20500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-08",27.51,27.6,26.995,27.253,0.751,2.83,3400,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",28.36,26.22,26.502,-3.149,-10.62,15200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",28.59,30.030001,28.54,29.651,-0.035,-0.12,8000,{"date":941,"open":20,"high":20,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",29.686,-0.793,-2.6,10000,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":848,"transactions":9,"vwap":950},"2026-06-02",30.01,30.5,30.479,0.958,3.25,{"date":954,"open":955,"high":934,"low":956,"close":957,"change":958,"percent_change":959,"volume":939,"transactions":9,"vwap":957},"2026-06-01",28.91,28.695,29.521,0.455,1.57,{"date":961,"open":877,"high":877,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-29",28.225,29.066,-0.5,-1.69,12400,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-28",29.034,29.88,29.566,0.27,0.92,5500,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-27",29.35,28.71,29.296,0.286,0.99,13300,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-26",29.11,29.378,29.01,1.042,3.73,15900,{"date":992,"open":917,"high":993,"low":917,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-22",28.09,27.968,0.667,2.44,5800,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-21",25.9,27.31,27.301,1.616,6.29,12200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-20",25.19,25.83,24.82,25.685,1.031,4.18,10300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":896,"transactions":9,"vwap":1020},"2026-05-19",24.8,24.83,23.55,24.654,-0.337,-1.35,{"date":1024,"open":774,"high":774,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-18",24.291,24.991,-1.302,-4.95,17200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-15",26.37,26.61,26.049999,26.293,-1.267,-4.6,16800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-14",27.405,27.78,27.26,27.56,0.373,1.37,5100,{"date":1049,"open":1050,"high":917,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":990,"transactions":9,"vwap":1052},"2026-05-13",27.37,26.49,27.187,0.513,1.92,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-12",26.94,27.317,25.56,26.674,-0.989,-3.58,22300,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-11",26.98,28.145,27.663,1.39,5.29,16700,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-08",26.43,25.61,26.273,0.713,2.79,19300,{"date":1081,"open":1082,"high":774,"low":1083,"close":1059,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1059},"2026-05-07",26.48,25.24,-1.805,-6.6,5200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1090},"2026-05-06",26.55,27.365,26.24,0.982,3.72,24000,{"date":1096,"open":498,"high":774,"low":498,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-05",26.383,1.017,4.01,10700,{"date":1102,"open":508,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-04",25.76,25.191,25.366,0.159,0.63,17900,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1053,"percent_change":307,"volume":1114,"transactions":9,"vwap":1113},"2026-05-01",24.55,25.29,25.207,12000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-30",24.15,24.71,23.915,24.694,1.086,4.6,9700,{"date":1125,"open":584,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":251,"volume":1130,"transactions":9,"vwap":1128},"2026-04-29",23.67,23.2,23.608,0.395,3100,{"date":1132,"open":1133,"high":284,"low":371,"close":1134,"change":1135,"percent_change":1136,"volume":824,"transactions":9,"vwap":1134},"2026-04-28",23.59,23.213,-1.411,-5.73,{"date":1138,"open":1139,"high":247,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-27",24.07,23.995,24.624,0.391,1.61,3500,{"date":1146,"open":268,"high":268,"low":1147,"close":1148,"change":1149,"percent_change":701,"volume":1150,"transactions":9,"vwap":1148},"2026-04-24",24.22,24.233,-0.045,7300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":881,"transactions":9,"vwap":1156},"2026-04-23",24.48,24.92,23.84,24.278,-0.391,-1.58,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1122,"volume":1165,"transactions":9,"vwap":1162},"2026-04-22",24.57,24.669,24.1,1.084,25800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-21",24.31,24.435,23.585,-0.43,-1.79,11600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-20",23.51,24.02,23.31,24.014999,0.344,1.45,23600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":760,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-17",23.76,23.77,23.49,23.671,1.88,7500,{"date":1192,"open":303,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1193},"2026-04-16",23.235,22.555,0.459,2.02,7600,{"date":1199,"open":689,"high":1200,"low":451,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-15",22.81,22.776,0.298,1.33,7800,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-14",22.59,22.33,22.478,0.718,3.3,6700,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":365,"volume":1219,"transactions":9,"vwap":1217},"2026-04-13",20.78,21.79,21.76,0.741,13000,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-10",20.94,21.4,21.018999,0.349,1.69,13200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-09",20.82,20.85,20.62,20.67,-0.064,-0.31,900,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1173,"transactions":9,"vwap":1241},"2026-04-08",21.1,20.22,20.734,1.292,6.65,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-07",19.31,19.45,18.91,19.442,0.074,0.38,15800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-06",19.38,19.65,19.28,19.368,0.17,0.89,5700,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-02",17.71,19.198,0.496,2.65,21700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-01",19.127,19.19,18.69,18.702,0.39,2.13,7100,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-31",17.26,18.312,1.5,8.92,16000,{"date":1286,"open":1287,"high":1287,"low":21,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-30",17.46,16.812,-1.308,-7.22,9300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-27",18.51,18.585,18.12,-0.529,-2.84,1800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-26",19.57,19.58,18.649,-1.511,-7.5,33700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":137,"volume":881,"transactions":9,"vwap":1313},"2026-03-25",20.2,20.42,19.99,20.16,0.211,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-24",19.98,20.01,19.5,19.949,0.038,0.19,12500,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1330,"volume":1197,"transactions":9,"vwap":1328},"2026-03-23",19.62,20.26,19.911,0.537,2.77,{"date":1332,"open":623,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1130,"transactions":9,"vwap":1335},"2026-03-20",19.74,19.07,19.374,-0.727,-3.62,{"date":1339,"open":1247,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-19",20.206,19.37,20.101,0.081,0.4,4600,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-18",20.61,20.02,-0.75,-3.61,7700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":112,"volume":997,"transactions":9,"vwap":1358},"2026-03-17",20.65,20.8,20.575,20.77,0.247,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-16",20.6,20.68,20.43,20.523,0.817,4.15,27800,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1236,"transactions":9,"vwap":1373},"2026-03-13",20.53,19.668,19.706,-0.083,-0.42,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":792,"transactions":9,"vwap":1380},"2026-03-12",20.13,19.7,19.789,-0.687,-3.36,{"date":1384,"open":1385,"high":1386,"low":624,"close":1386,"change":1387,"percent_change":142,"volume":832,"transactions":9,"vwap":1386},"2026-03-11",20.33,20.476,0.592,{"date":1389,"open":1390,"high":1391,"low":1392,"close":631,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":631},"2026-03-10",19.95,20.29,19.865,-0.009,-0.05,2600,{"date":1397,"open":1248,"high":1398,"low":1273,"close":1398,"change":1399,"percent_change":1400,"volume":1345,"transactions":9,"vwap":1398},"2026-03-09",19.893,0.772,4.04,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-06",19.52,19.63,19.12,19.121,-0.806,-4.04,4200,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-05",20.35,19.35,19.927,-0.447,-2.19,7400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-04",20.15,20.45,19.875,20.374,0.927,4.77,8700,{"date":1428,"open":1247,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-03",19.76,18.99,19.447,-0.815,-4.02,5300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1438,"change":1440,"percent_change":1441,"volume":997,"transactions":9,"vwap":1438},"2026-03-02",19.3,20.262,19.29,0.232,1.16,{"date":1443,"open":1327,"high":1444,"low":1445,"close":1446,"change":1061,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-27",20.31,19.732,20.030001,-4.71,17800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1224,"change":1454,"percent_change":1455,"volume":832,"transactions":9,"vwap":1224},"2026-02-26",20.91,21.066999,20.586,-0.346,-1.62,{"date":1457,"open":1458,"high":397,"low":1459,"close":1459,"change":1202,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-25",21.48,21.365,1.41,5000,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1452,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1452},"2026-02-24",20.474,21.07,0.726,3.57,6300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":1474,"percent_change":744,"volume":808,"transactions":9,"vwap":1472},"2026-02-23",20.1,20.341,20.021999,-0.123,{"date":1476,"open":1477,"high":1477,"low":1391,"close":1478,"change":61,"percent_change":1479,"volume":1212,"transactions":9,"vwap":1478},"2026-02-20",21.105,20.464,-3.4,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":1485,"percent_change":1486,"volume":997,"transactions":9,"vwap":1483},"2026-02-19",20.86,21.184,20.73,0.162,0.77,{"date":1488,"open":1358,"high":1223,"low":1358,"close":1489,"change":1490,"percent_change":1491,"volume":1261,"transactions":9,"vwap":1489},"2026-02-18",21.021999,0.399,1.93,{"date":1493,"open":1385,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1417,"transactions":9,"vwap":1496},"2026-02-17",20.87,19.975,20.623,-0.038,-0.18,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":980,"percent_change":1505,"volume":1086,"transactions":9,"vwap":1504},"2026-02-13",20.48,21.059999,20.4,20.661,1.4,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1277,"transactions":9,"vwap":1510},"2026-02-12",21.049999,20.175,20.375,-1.003,-4.69,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-11",22.1,20.888,21.378,-0.421,-1.93,14700,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-10",22.5,21.799,-0.763,-3.38,3300,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-09",21.81,22.69,22.562,0.727,3.33,23500,{"date":1537,"open":1356,"high":1538,"low":1356,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-06",21.91,21.835,1.958,9.85,18200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-05",20.79,20.95,19.83,19.877,-1.535,-7.17,19100,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-04",22.702,20.5,21.412,-2.054,-8.75,32900,{"date":1561,"open":1562,"high":1563,"low":1523,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-03",23.37,23.466,0.862,3.81,18100,{"date":1568,"open":604,"high":595,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-02",22.4,22.604,-0.252,-1.1,9600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1085,"volume":1581,"transactions":9,"vwap":1579},"2026-01-30",24.11,24.53,22.63,22.856,-1.614,39800,{"date":1583,"open":765,"high":765,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-29",23.69,24.47,-0.953,-3.75,35000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":760,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-28",25.34,25.58,24.98,25.423,1.74,72700,{"date":1598,"open":1599,"high":219,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-27",24.51,24.37,24.987,0.775,3.2,64300,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-26",25.25,24.105,24.212,-1.048,-4.15,85700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-23",25.53,25.68,25,25.26,-0.294,-1.15,258700,{"date":1623,"open":220,"high":1009,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-22",25.101,25.554,0.554,2.22,44800,{"date":175,"open":1617,"high":1617,"low":1617,"close":1617,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":1617},0]