[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GARY":3,"homepage-market-summary":28,"stock-historical-GARY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GARY","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},"Mango Growth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0389,0.0111,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":18,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},28.5,28.65,28.46,28.1327,0.3673,1.31,7166.859604,20.133,6755.651643530612,98.2,196,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":18,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},6756,1324107.722132,41.22,"2025-12-22",[178,181,191,201,212,223,233,243,253,264,273,283,293,303,313,323,333,341,351,361,370,377,386,396,407,416,426,435,444,452,461,470,478,486,494,505,513,521,532,541,548,558,566,575,583,594,604,613,623,631,639,649,659,668,676,685,696,706,714,723,730,738,745,753,761,769,777,785,792,798,804,812,819,826,832,839,846,853,861,869,878,885,893,901,909,916,921,928,935,942,949,957,964,971,977,984,991,999,1006,1013,1020,1028,1036,1044,1053,1060,1067,1074,1081,1088,1095,1104,1113,1119,1127,1132,1139,1146,1154,1161,1169,1175,1182,1189,1195,1202,1207,1212,1219,1226,1232,1240,1247,1253,1258,1264,1271,1278,1284,1290,1296,1303,1311,1315,1320,1327,1335,1342,1348,1352,1356,1362,1368,1373,1379,1386,1392,1397,1402,1407,1414,1417,1423,1428,1433,1439,1446,1455,1462,1468,1472,1477,1482,1487,1491,1498,1504,1511,1517,1523,1529,1535,1540,1545,1552,1557,1561,1567,1574,1581,1586,1593,1598,1603,1609,1613],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":179,"vwap":180},92,28.5655,{"date":182,"open":183,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",28.18,28.26,27.98,0.118,0.42,15955.729442,127,28.0692,{"date":192,"open":193,"high":183,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",28.14,28.01,28.0147,-0.0076,-0.03,26457.9299,139,28.1075,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",27.975,28.04,27.9,28.0223,0.2235,0.8,18993.570426,142,27.9554,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",27.69,27.87,27.68,27.7988,-0.095,-0.34,5718.3359,99,27.8126,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":120,"volume":230,"transactions":231,"vwap":232},"2026-09-25",27.88,27.9499,27.83,27.8938,0.0688,8364.8429,105,27.9075,{"date":234,"open":235,"high":227,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",27.64,27.6,27.825,0.0793,0.29,10637.7331,130,27.7274,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",27.62,27.79,27.7457,-0.0371,-0.13,8038.6595,66,27.7488,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",27.65,27.81,27.61,27.7828,0.1221,0.44,9293.8142,91,27.6815,{"date":265,"open":266,"high":216,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",27.17,27.6607,0.6878,2.55,12966.678661,119,27.6174,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",26.74,26.98,26.9729,0.1803,0.67,5569.9652,54,26.8059,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",26.75,26.81,26.7926,0.3274,1.24,1328.0082,43,26.765,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",26.61,26.32,26.4652,0.0631,0.24,830.0882,34,26.5437,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",26.43,26.4,26.4021,-0.086,-0.32,1612.5457,53,26.4238,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",26.34,26.6,26.4881,-0.1374,-0.52,9453.5552,73,26.555,{"date":324,"open":295,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",26.68,26.57,26.6255,0.2014,0.76,2725.4782,59,26.6188,{"date":334,"open":305,"high":295,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",26.4241,-0.3764,-1.4,1547.0082,47,26.48,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",26.89,26.8,26.8005,-0.2021,-0.75,1907.7672,49,26.8336,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":299,"volume":358,"transactions":359,"vwap":360},"2026-09-08",27.04,27.078,26.915,27.0026,0.0638,2437.8082,57,26.9869,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":251,"vwap":369},"2026-09-04",26.99,26.87,26.9388,0.1625,0.61,2558.6343,26.9102,{"date":371,"open":340,"high":286,"low":372,"close":373,"change":260,"percent_change":374,"volume":375,"transactions":331,"vwap":376},"2026-09-03",26.47,26.7763,1.67,5608.5463,26.759,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":331,"vwap":385},"2026-09-02",26.35,26.3,26.3363,-0.1903,-0.72,2876.333437,26.3244,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",26.715,26.5038,26.5266,-0.5561,-2.05,4092.72783,62,26.6733,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",27,27.0996,26.96,27.0827,0.0477,0.18,2765.8053,51,27.058,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":339,"vwap":415},"2026-08-28",27.18,27.3001,27.035,-0.3061,-1.12,1955.8313,27.1327,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",27.16,27.3411,27.15,0.5324,1.99,6842.453749,69,27.2353,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",26.67,26.8087,0.0571,0.21,818.6516,44,26.7196,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":150,"volume":441,"transactions":442,"vwap":443},"2026-08-25",26.91,26.72,26.7516,0.0943,920.4466,40,26.7843,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":291,"vwap":451},"2026-08-24",26.55,26.6573,-0.2086,-0.78,658.634708,26.624,{"date":453,"open":454,"high":364,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",26.77,26.8659,0.2462,0.92,544.284,38,26.8284,{"date":462,"open":454,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",26.82,26.6197,-0.2341,-0.87,1530.6036,48,26.6727,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":413,"volume":476,"transactions":251,"vwap":477},"2026-08-19",27.26,26.815,26.8538,-0.3042,3894.6426,26.9234,{"date":479,"open":409,"high":409,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":424,"vwap":485},"2026-08-18",27.0201,27.158,-0.4546,-1.65,2343.146809,27.1106,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":331,"vwap":493},"2026-08-17",27.71,27.6126,-0.0103,-0.04,1342.409138,27.6584,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",27.74,27.76,27.5751,27.6229,-0.2796,-1,6191.5626,134,27.621,{"date":506,"open":507,"high":204,"low":215,"close":508,"change":509,"percent_change":157,"volume":510,"transactions":511,"vwap":512},"2026-08-13",27.94,27.9025,0.2045,13794.5536,121,27.9721,{"date":514,"open":488,"high":496,"low":257,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",27.698,0.3691,1.35,6619.7046,109,27.6933,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",27.475,27.49,27.28,27.3289,0.0935,0.34,6779.1856,117,27.3748,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":140,"volume":538,"transactions":539,"vwap":540},"2026-08-10",27.35,27.21,27.2354,0.087,11937.454686,166,27.2507,{"date":542,"open":398,"high":543,"low":398,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":424,"vwap":547},"2026-08-07",27.1484,0.4747,1.78,6950.3508,27.0328,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",26.695,26.6399,26.6737,0.0108,0.04,4367.831548,42,26.6694,{"date":559,"open":437,"high":398,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",26.6629,-0.2749,-1.02,3510.8405,50,26.7532,{"date":567,"open":568,"high":400,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",25.69,26.9378,0.9834,3.79,17018.1103,65,26.8885,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":530,"vwap":582},"2026-08-03",25.31,25.9544,0.5406,2.13,3877.539476,25.7454,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",25.35,25.51,25.15,25.4138,0.2214,0.88,16071.3123,106,25.4312,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":331,"vwap":603},"2026-07-30",25.1459,25.2399,25.045,25.1924,0.9646,3.98,16754.7683,25.1446,{"date":605,"open":606,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":573,"vwap":612},"2026-07-29",24.43,24.83,24.2278,-0.7225,-2.9,9324.8213,24.7382,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",25.12,24.655,24.9503,-0.2801,-1.11,8413.4942,82,24.9403,{"date":624,"open":63,"high":625,"low":63,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":573,"vwap":630},"2026-07-27",25.261,25.2304,-0.1529,-0.6,6449.518,25.1142,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":556,"vwap":638},"2026-07-24",25.63,25.3833,-0.2527,-0.99,1501.76261,25.5782,{"date":640,"open":641,"high":568,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",25.65,25.5,25.636,-0.2233,-0.86,9714.33,156,25.5778,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",25.81,25.99,25.8593,-0.2754,-1.05,158905.703277,81,25.9096,{"date":660,"open":661,"high":662,"low":652,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":405,"vwap":667},"2026-07-21",26.065,26.18,26.1347,0.4716,1.84,4703.858,26.1074,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":331,"vwap":675},"2026-07-20",26.08,25.6631,-0.1136,-0.44,2204.3369,25.8324,{"date":677,"open":651,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":530,"vwap":684},"2026-07-17",25.95,25.4297,25.7767,-0.4005,-1.53,4677.3139,25.7144,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-16",26.26,26.42,26.13,26.1772,-0.3367,-1.27,3450.7489,76,26.2501,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",26.53,26.2,26.5139,-0.0715,-0.27,10104.435731,79,26.4484,{"date":707,"open":708,"high":428,"low":372,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":251,"vwap":713},"2026-07-14",26.49,26.5854,0.294,1.12,5748.0649,26.5885,{"date":715,"open":438,"high":438,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-13",26.28,26.2914,-0.4126,-1.55,2376.5909,72,26.4088,{"date":724,"open":725,"high":438,"low":316,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-10",26.63,26.704,-0.028,-0.1,5000,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",26.86,26.71,26.732,0.407,1.55,3000,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":403,"volume":744,"transactions":9,"vwap":742},"2026-07-08",26.64,26.1,26.325,0.048,3500,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",26.66,26.186,26.277,-0.578,-2.15,18500,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",27.12,26.835,26.855,0.313,1.18,19800,{"date":762,"open":763,"high":418,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-02",27.07,26.344,26.542,-0.533,-1.97,10300,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-01",27.5,27.059999,27.075001,-0.668,-2.41,12600,{"date":778,"open":779,"high":246,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-30",27.45,27.38,27.743,0.634,2.34,18300,{"date":786,"open":708,"high":787,"low":788,"close":789,"change":790,"percent_change":86,"volume":791,"transactions":9,"vwap":789},"2026-06-29",27.14,26.45,27.109,0.884,34400,{"date":793,"open":794,"high":315,"low":678,"close":795,"change":796,"percent_change":797,"volume":768,"transactions":9,"vwap":795},"2026-06-26",26.23,26.225,-0.037,-0.14,{"date":799,"open":316,"high":316,"low":800,"close":801,"change":802,"percent_change":80,"volume":803,"transactions":9,"vwap":801},"2026-06-25",26.02,26.262,0.347,8400,{"date":805,"open":741,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-24",26.12,25.725,25.915,-0.174,-0.67,13400,{"date":813,"open":814,"high":716,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-23",25.9,26.089001,-0.787,-2.93,16100,{"date":820,"open":821,"high":822,"low":388,"close":823,"change":491,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-22",27.040001,27.089001,26.876,-0.15,29100,{"date":827,"open":343,"high":828,"low":438,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-18",26.916,0.558,2.12,26500,{"date":833,"open":834,"high":834,"low":296,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-17",26.97,26.358,-0.08,-0.3,20100,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-16",26.9,26.438,-0.5,-1.86,10900,{"date":847,"open":848,"high":398,"low":286,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-15",26.94,26.938,0.647,2.46,4400,{"date":854,"open":855,"high":315,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-12",26.17,26.01,26.291,0.186,0.71,4000,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-11",25.44,26.19,26.105,0.812,3.21,7600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",25.56,25.89,25.28,25.293,-0.337,-1.31,4500,{"date":879,"open":880,"high":633,"low":881,"close":633,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":633},"2026-06-09",25.415,24.915,-0.108,-0.42,2200,{"date":886,"open":887,"high":651,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-08",25.74,25.64,25.738,0.406,1.6,4800,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",26.31,25.26,25.332,-1.137,-4.3,14400,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-04",26.030001,26.59,26.469,0.038,0.14,22000,{"date":910,"open":911,"high":912,"low":315,"close":913,"change":914,"percent_change":915,"volume":884,"transactions":9,"vwap":913},"2026-06-03",26.37,26.5,26.431,-0.194,-0.73,{"date":917,"open":912,"high":740,"low":918,"close":919,"change":920,"percent_change":145,"volume":892,"transactions":9,"vwap":919},"2026-06-02",26.475,26.625,0.1,{"date":922,"open":380,"high":923,"low":924,"close":925,"change":926,"percent_change":517,"volume":927,"transactions":9,"vwap":925},"2026-06-01",26.62,26.27,26.525,0.353,9300,{"date":929,"open":930,"high":864,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-29",25.97,26.172,0.355,1.38,35100,{"date":936,"open":937,"high":938,"low":586,"close":939,"change":940,"percent_change":517,"volume":941,"transactions":9,"vwap":939},"2026-05-28",25.59,25.83,25.817,0.344,6500,{"date":943,"open":872,"high":872,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-27",25.425,25.473,-0.159,-0.62,7400,{"date":950,"open":586,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-26",25.66,25.496,25.632,0.225,0.89,10600,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":877,"transactions":9,"vwap":961},"2026-05-22",25.49,25.395,25.407,0.195,0.77,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":884,"transactions":9,"vwap":968},"2026-05-21",25.08,25.23,25.212,0.174,0.69,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":830,"volume":976,"transactions":9,"vwap":974},"2026-05-20",24.69,25.038,0.52,700,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-19",25.059999,24.518,-0.223,-0.9,1200,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-18",24.8,24.741,-0.056,-0.23,300,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-15",24.91,24.99,24.797,-0.368,-1.46,4300,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-14",24.92,25.165,0.319,1.28,100,{"date":1007,"open":1008,"high":993,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":884,"transactions":9,"vwap":1010},"2026-05-13",24.67,24.64,24.846,0.161,0.65,{"date":1014,"open":1008,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1015},"2026-05-12",24.685,24.41,-0.114,-0.46,11700,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-11",24.78,24.86,24.799,-0.022,-0.09,2000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2026-05-08",24.58,24.821,24.56,0.464,1.9,3200,{"date":1037,"open":1038,"high":1030,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-07",24.53,24.29,24.357,-0.098,-0.4,9900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-06",24.32,24.47,24.26,24.455,0.686,2.89,4100,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":130,"volume":1059,"transactions":9,"vwap":1057},"2026-05-05",23.58,23.82,23.769,0.184,3800,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":309,"volume":1066,"transactions":9,"vwap":1064},"2026-05-04",23.89,23.55,23.585,-0.075,1800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1059,"transactions":9,"vwap":1071},"2026-05-01",23.69,23.745,23.66,0.085,0.36,{"date":1075,"open":1076,"high":1055,"low":1077,"close":1078,"change":1079,"percent_change":955,"volume":1080,"transactions":9,"vwap":1078},"2026-04-30",23.23,23.2,23.575,0.208,3700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":554,"volume":1087,"transactions":9,"vwap":1084},"2026-04-29",23.34,23.367,23.21,0.01,5300,{"date":1089,"open":1063,"high":1063,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-28",23.32,23.357,-0.37,-1.56,3100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-27",23.64,23.74,23.61,23.727,-0.129,-0.54,5900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-24",23.73,23.9,23.71,23.856,0.499,2.14,40800,{"date":1114,"open":1115,"high":1115,"low":1090,"close":1091,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1091},"2026-04-23",23.54,-0.418,-1.76,2600,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-22",23.6,23.79,23.775,0.457,1.96,2400,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":105,"volume":877,"transactions":9,"vwap":1130},"2026-04-21",23.63,23.318,0.015,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1066,"transactions":9,"vwap":1136},"2026-04-20",23.31,23.25,23.303,-0.052,-0.22,{"date":1140,"open":1083,"high":1141,"low":1142,"close":1143,"change":120,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-17",23.41,23.275,23.355,1.08,4200,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-16",22.98,23.11,23.105,0.059,0.26,4900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":36,"volume":1160,"transactions":9,"vwap":1157},"2026-04-15",22.905,23.046,22.82,0.167,5400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":517,"volume":1168,"transactions":9,"vwap":1166},"2026-04-14",22.83,22.91,22.795,22.879,0.304,1500,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":171,"transactions":9,"vwap":1172},"2026-04-13",22.24,22.575,0.33,1.48,{"date":1176,"open":1177,"high":1178,"low":1171,"close":1179,"change":1180,"percent_change":-6,"volume":1181,"transactions":9,"vwap":1179},"2026-04-10",22.3,22.32,22.245,-0.001,1100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":299,"volume":892,"transactions":9,"vwap":1187},"2026-04-09",22.125,22.26,22.08,22.246,0.054,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1051,"volume":1103,"transactions":9,"vwap":1193},"2026-04-08",22.41,22.15,22.192,0.624,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":1200,"percent_change":135,"volume":1201,"transactions":9,"vwap":1198},"2026-04-07",21.39,21.568,21.37,0.141,6300,{"date":1203,"open":1204,"high":1205,"low":1199,"close":1205,"change":1206,"percent_change":145,"volume":171,"transactions":9,"vwap":1205},"2026-04-06",21.4,21.427,0.082,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1210,"change":1211,"percent_change":1086,"volume":171,"transactions":9,"vwap":1210},"2026-04-02",20.89,21.345,0.002,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":759,"volume":1218,"transactions":9,"vwap":1216},"2026-04-01",21.35,21.5,21.343,0.248,6200,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-31",20.95,21.094999,0.666,3.26,2900,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1066,"transactions":9,"vwap":1229},"2026-03-30",20.59,20.429,-0.197,-0.96,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-27",20.66,20.605,20.626,-0.376,-1.79,500,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-26",21.07,21.0020008,-0.683,-3.15,7500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":150,"volume":1181,"transactions":9,"vwap":1251},"2026-03-25",21.7,21.83,21.685,0.076,{"date":1254,"open":1215,"high":1255,"low":1215,"close":1255,"change":1256,"percent_change":1257,"volume":983,"transactions":9,"vwap":1255},"2026-03-24",21.609,-0.12,-0.55,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1173,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-23",21.94,21.729,1.54,400,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1225,"transactions":9,"vwap":1268},"2026-03-20",21.6,21.32,21.399,-0.421,-1.93,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1274,"change":1276,"percent_change":187,"volume":1277,"transactions":9,"vwap":1274},"2026-03-19",21.66,21.82,21.595,0.091,1700,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1261,"change":1282,"percent_change":1283,"volume":976,"transactions":9,"vwap":1261},"2026-03-18",21.65,21.96,-0.259,-1.18,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":140,"volume":976,"transactions":9,"vwap":1288},"2026-03-17",21.982,22,21.988,0.071,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":884,"transactions":9,"vwap":1293},"2026-03-16",21.71,21.917,0.212,0.98,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-13",21.93,21.705,-0.067,-0.31,6000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-12",21.8,21.81,21.772,-0.373,-1.68,1400,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":150,"volume":1005,"transactions":9,"vwap":1313},"2026-03-11",22.145,0.078,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":491,"volume":976,"transactions":9,"vwap":1318},"2026-03-10",22.38,22.066999,-0.008,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-09",21.48,22.075001,0.328,1.51,1300,{"date":1328,"open":1329,"high":1330,"low":1292,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-06",21.91,21.922,21.747,-0.379,-1.71,1900,{"date":1336,"open":1337,"high":1337,"low":1260,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-05",22.37,22.126,-0.239,-1.07,2500,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":990,"transactions":9,"vwap":1345},"2026-03-04",22.25,22.365,0.255,1.15,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1116,"percent_change":844,"volume":983,"transactions":9,"vwap":1351},"2026-03-03",21.925,22.11,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":836,"volume":990,"transactions":9,"vwap":1354},"2026-03-02",22.528,-0.017,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1359,"change":743,"percent_change":431,"volume":1361,"transactions":9,"vwap":1359},"2026-02-27",22.499,22.545,22.495,800,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1181,"transactions":9,"vwap":1365},"2026-02-26",22.45,22.497,-0.272,-1.19,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":239,"percent_change":1372,"volume":1239,"transactions":9,"vwap":1371},"2026-02-25",22.75,22.769,1.29,{"date":1374,"open":1337,"high":1375,"low":1337,"close":1376,"change":1377,"percent_change":43,"volume":1378,"transactions":9,"vwap":1376},"2026-02-24",22.51,22.479,0.222,1600,{"date":1380,"open":1185,"high":1185,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-23",22.19,22.257,-0.209,-0.93,600,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":990,"transactions":9,"vwap":1389},"2026-02-20",22.43,22.466,0.097,0.43,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":309,"volume":1361,"transactions":9,"vwap":1395},"2026-02-19",22.28,22.369,-0.072,{"date":1398,"open":1394,"high":1399,"low":1394,"close":1400,"change":1401,"percent_change":859,"volume":1181,"transactions":9,"vwap":1400},"2026-02-18",22.49,22.441,0.158,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":554,"volume":1406,"transactions":9,"vwap":1404},"2026-02-17",22.283,0.009,200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":64,"volume":1413,"transactions":9,"vwap":1411},"2026-02-13",22.31,22.39,22.274,0.198,900,{"date":1415,"open":1317,"high":1317,"low":1416,"close":1416,"change":914,"percent_change":466,"volume":1201,"transactions":9,"vwap":1416},"2026-02-12",22.076,{"date":1418,"open":1419,"high":1419,"low":1192,"close":1420,"change":1421,"percent_change":1422,"volume":1277,"transactions":9,"vwap":1420},"2026-02-11",22.66,22.27,0.128,0.58,{"date":1424,"open":1192,"high":1185,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":1378,"transactions":9,"vwap":1425},"2026-02-10",22.142,0.09,0.41,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1406,"transactions":9,"vwap":1430},"2026-02-09",22.052,0.211,0.97,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1310,"transactions":9,"vwap":1436},"2026-02-06",21.1,21.841,0.606,2.85,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":309,"volume":1035,"transactions":9,"vwap":1444},"2026-02-05",21.12,21.3,21.115,21.235,-0.069,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-04",21.74,21.76,21.2,21.304,-0.531,-2.43,9600,{"date":1456,"open":1457,"high":1457,"low":1251,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-03",22.1,21.835,-0.328,-1.48,3900,{"date":1463,"open":1464,"high":1185,"low":1465,"close":1466,"change":1467,"percent_change":457,"volume":1334,"transactions":9,"vwap":1466},"2026-02-02",22.17,22.16,22.163,0.203,{"date":1469,"open":1171,"high":1171,"low":1281,"close":1281,"change":1470,"percent_change":1471,"volume":1160,"transactions":9,"vwap":1281},"2026-01-30",-0.439,-1.96,{"date":1473,"open":1474,"high":1474,"low":1186,"close":1475,"change":1476,"percent_change":367,"volume":877,"transactions":9,"vwap":1475},"2026-01-29",22.995,22.399,0.136,{"date":1478,"open":1178,"high":1178,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":1181,"transactions":9,"vwap":1479},"2026-01-28",22.263,0.083,0.37,{"date":1483,"open":1171,"high":1171,"low":1484,"close":1484,"change":1485,"percent_change":517,"volume":1486,"transactions":9,"vwap":1484},"2026-01-27",22.18,0.295,4700,{"date":1488,"open":1489,"high":1260,"low":1490,"close":1490,"change":1180,"percent_change":-6,"volume":1027,"transactions":9,"vwap":1490},"2026-01-26",21.92,21.885,{"date":1492,"open":1493,"high":1494,"low":1306,"close":1495,"change":1496,"percent_change":1497,"volume":1378,"transactions":9,"vwap":1495},"2026-01-23",21.85,21.905,21.886,0.068,0.31,{"date":1499,"open":1493,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":105,"volume":1066,"transactions":9,"vwap":1502},"2026-01-22",21.86,21.79,21.818,0.014,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":422,"volume":1168,"transactions":9,"vwap":1509},"2026-01-21",21.75,21.87,21.665,21.804,0.425,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":1310,"transactions":9,"vwap":1514},"2026-01-20",21.579,21.379,-0.265,-1.22,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":969,"percent_change":1522,"volume":1413,"transactions":9,"vwap":1520},"2026-01-16",21.64,21.644,21.601,0.81,{"date":1524,"open":1280,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1372,"volume":1528,"transactions":9,"vwap":1526},"2026-01-15",21.67,21.47,0.273,3400,{"date":1530,"open":1450,"high":1450,"low":1531,"close":1532,"change":1533,"percent_change":1102,"volume":1534,"transactions":9,"vwap":1532},"2026-01-14",21.09,21.197,-0.116,6600,{"date":1536,"open":1537,"high":1197,"low":1537,"close":1538,"change":1539,"percent_change":837,"volume":1326,"transactions":9,"vwap":1538},"2026-01-13",21.31,21.313,-0.064,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":1012,"volume":1094,"transactions":9,"vwap":1543},"2026-01-12",21.29,21.377,0.138,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1027,"transactions":9,"vwap":1549},"2026-01-09",20.965,21.25,21.239,0.365,1.75,{"date":1553,"open":1435,"high":1435,"low":1554,"close":1555,"change":1556,"percent_change":70,"volume":737,"transactions":9,"vwap":1555},"2026-01-08",20.83,20.874,-0.227,{"date":1558,"open":1267,"high":1267,"low":1559,"close":1559,"change":1560,"percent_change":619,"volume":884,"transactions":9,"vwap":1559},"2026-01-07",21.101,-0.237,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":150,"percent_change":374,"volume":1566,"transactions":9,"vwap":1565},"2026-01-06",21.34,21.27,21.338,7300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":737,"transactions":9,"vwap":1571},"2026-01-05",21.049999,21.08,20.988,0.236,1.14,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1168,"transactions":9,"vwap":1578},"2026-01-02",20.795,20.81,20.752,0.532,2.63,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":810,"volume":1378,"transactions":9,"vwap":1584},"2025-12-31",20.29,20.22,-0.137,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-30",20.48,20.357,-0.039,-0.19,79900,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":1597,"volume":1326,"transactions":9,"vwap":1596},"2025-12-29",20.34,20.396,0,{"date":1599,"open":1600,"high":1600,"low":1596,"close":1596,"change":1601,"percent_change":1602,"volume":1263,"transactions":9,"vwap":1596},"2025-12-26",20.43,0.031,0.15,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1606,"change":1608,"percent_change":1012,"volume":1118,"transactions":9,"vwap":1606},"2025-12-24",20.329,20.365,20.32,0.131,{"date":1610,"open":1588,"high":1588,"low":24,"close":1611,"change":1612,"percent_change":1152,"volume":1066,"transactions":9,"vwap":1611},"2025-12-23",20.234,0.053,{"date":176,"open":1614,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1026,"volume":1361,"transactions":9,"vwap":1615},20.2,20.181,-0.019]