[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAVA":3,"homepage-market-summary":30,"stock-historical-GAVA":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"GAVA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Grayscale Avalanche Staking ETF Common Units of Fractional Undivided Beneficial Interest","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Stamford, CT",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.1686,0.301608,"Monthly",{"close":18,"open":19,"high":20,"low":18,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.81,27.03,27.24,26.78,-0.97,-3.62,7128.148743,28.56,14.5,2979.7330424295774,80.4,142,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":12,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":18,"start_date":178,"end_date":5},2980,423122.092025,11.63,"2026-03-12",[180,183,192,203,213,223,234,244,254,263,273,284,294,305,314,325,336,347,355,365,375,386,397,407,418,428,438,447,456,466,476,486,495,504,513,522,531,540,549,558,567,577,584,594,603,613,622,632,641,651,661,670,680,691,700,708,716,726,735,744,750,756,762,768,774,781,786,792,800,808,816,823,830,835,841,847,853,858,862,869,876,883,890,899,907,915,923,931,937,944,949,955,962,968,976,981,989,995,1003,1010,1015,1022,1027,1033,1040,1048,1055,1060,1064,1070,1075,1081,1088,1094,1097,1102,1111,1118,1123,1129,1133,1139,1144,1148,1153,1160,1167,1173,1177,1183,1190,1195,1200,1206,1209,1213,1217,1223,1230,1236,1245,1250],{"date":5,"open":19,"high":20,"low":18,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},123,27.0136,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":89,"volume":189,"transactions":190,"vwap":191},"2026-10-01",26.69,26.81,26.38,0.2699,7771.0829,74,26.6151,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",27.729,27.73,26.45,26.5101,-1.1128,-4.03,7598.7759,104,26.9273,{"date":204,"open":205,"high":25,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",28.42,26.965,27.6229,2.4204,9.6,19142.304,230,27.6385,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",25.68,25.769,25.2025,-0.297,-1.16,7064.1002,96,25.6335,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",25.6,25.699,24.97,25.4995,0.011,0.04,8046.2225,112,25.4259,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",24.94,25.4885,24.88,0.2984,1.18,5335.7771,91,25.1758,{"date":245,"open":246,"high":247,"low":65,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",26.02,26.04,25.1901,-1.6019,-5.98,5873.806933,107,25.4093,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":242,"vwap":262},"2026-09-22",26.8,27.27,26.792,-0.1934,-0.72,3419.0508,27.06,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",28.19,26.64,26.9854,6.8238,33.85,21690.5892,301,27.164,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",19.72,20.23,19.709,20.1616,1.7094,9.26,5714.117,89,19.713,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",18.4,18.519,18.4522,0.6188,3.47,2660.936,49,18.4397,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",17.63,17.855,17.59,17.8334,-0.0328,-0.18,2721.519,39,17.7555,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",18.395,17.8662,-0.6395,-3.46,1534.469,34,18.1082,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",18.23,18.59,18.08,18.5057,0.3207,1.76,5058.627,65,18.2814,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",18.24,18.65,18.14,18.185,-0.2896,-1.57,2650.469,51,18.3219,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",18.43,18.58,18.3203,18.4746,-0.6404,-3.35,2711.86,73,18.4767,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":334,"vwap":354},"2026-09-09",19.539,19.115,-0.2504,-1.29,5336.469,19.314,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",19.11,19.58,19.3654,1.3954,7.77,2752.865,54,19.3831,{"date":366,"open":367,"high":368,"low":369,"close":368,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",17.95,17.97,17.84,-0.3323,-1.82,1379.508,48,17.9078,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",17.77,18.309,17.76,18.3023,0.8581,4.92,2341.665,64,17.9619,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",17.465,17.5,17.43,17.4442,-0.1558,-0.89,2052.075,50,17.4713,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",17.86,17.54,17.6,0.0419,0.24,2001.5191,59,17.6713,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",17.505,17.6373,17.3,17.5581,-0.1761,-0.99,4040.327249,63,17.5257,{"date":419,"open":420,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",17.96,18.17,17.7342,-0.4724,-2.59,1018.587,99,17.961,{"date":429,"open":430,"high":431,"low":421,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",18.29,18.37,18.2066,0.5201,2.94,1615.353,72,18.242,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",17.81,17.6865,-0.4947,-2.72,1002.2004,61,17.7524,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":373,"vwap":455},"2026-08-25",18.31,17.9,18.1812,-0.1538,-0.84,1799.969,18.1922,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":303,"vwap":465},"2026-08-24",18.39,18.61,18.26,18.335,-0.0203,-0.11,2577.239,18.3563,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",18.4399,18.6301,18.3553,0.9653,5.55,5544.47,60,18.5107,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",16.855,17.7,17.39,1.3594,8.48,3072.857,56,17.3149,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":312,"vwap":494},"2026-08-19",15.66,16.09,16.0306,0.5956,3.86,591.469,15.8309,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":142,"volume":501,"transactions":502,"vwap":503},"2026-08-18",15.455,15.43,15.435,0.05,1130.469,29,15.4433,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",15.405,15.385,-0.2081,-1.33,927.881,33,15.3531,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":500,"volume":519,"transactions":520,"vwap":521},"2026-08-14",15.6,15.65,15.5931,0.0081,1093.279,36,15.614,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":59,"volume":528,"transactions":529,"vwap":530},"2026-08-13",15.76,15.8386,15.585,0.183,1396.469,28,15.8053,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",15.5691,15.402,0.1611,1.06,777.767,20,15.5683,{"date":541,"open":515,"high":515,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",15.105,15.2409,-0.4741,-3.02,1746.336,44,15.2889,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":159,"volume":555,"transactions":556,"vwap":557},"2026-08-10",15.94,15.67,15.715,0.1148,1044.836,30,15.7862,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",15.54,15.6002,-0.0588,-0.38,581.336,23,15.5539,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",15.505,15.711,15.659,-0.5372,-3.32,2313.336,77,15.6537,{"date":578,"open":489,"high":579,"low":489,"close":579,"change":580,"percent_change":22,"volume":581,"transactions":582,"vwap":583},"2026-08-05",16.1962,-0.1585,2142.336,35,16.1899,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",16.31,16.38,16.3547,0.4093,2.57,2222.707,19,16.3431,{"date":595,"open":552,"high":596,"low":552,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",15.98,15.9454,0.4157,2.68,18396.343,70,15.8283,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":582,"vwap":612},"2026-07-31",15.495,15.58,15.35,15.5297,-0.1736,-1.11,1163.897,15.4669,{"date":614,"open":615,"high":616,"low":617,"close":616,"change":618,"percent_change":619,"volume":620,"transactions":582,"vwap":621},"2026-07-30",15.68,15.7033,15.59,0.2607,1.69,3170.336,15.664,{"date":623,"open":624,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",15.47,15.565,15.4426,-0.5668,-3.54,1274.336,26,15.5198,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":638,"volume":639,"transactions":556,"vwap":640},"2026-07-28",15.84,16.0094,15.78,-0.0241,-0.15,846.336,15.7861,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",15.9,16.0899,16.0335,0.8885,5.87,1717.836,24,16.0023,{"date":652,"open":653,"high":654,"low":655,"close":654,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",15,15.145,14.981,-0.1048,-0.69,1168.336,38,15.0409,{"date":662,"open":615,"high":553,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",15.22,15.2498,-0.7802,-4.87,2158.336,41,15.6163,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":556,"vwap":679},"2026-07-22",16.01,16.1,15.96,16.03,-0.045,-0.28,1085.336,16.0325,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",16.155,16.5,16.05,16.075,0.1112,0.7,2607.336,53,16.2967,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":65,"vwap":699},"2026-07-20",15.89,16.07,15.9638,-0.0103,-0.06,947.459,16.0263,{"date":701,"open":702,"high":703,"low":704,"close":703,"change":705,"percent_change":563,"volume":706,"transactions":502,"vwap":707},"2026-07-17",15.75,15.9741,15.7,-0.0604,1879.336,15.765,{"date":709,"open":694,"high":694,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":630,"vwap":715},"2026-07-16",15.88,16.0345,-0.2308,-1.42,869.431,15.991,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-15",16.34,16.345,16.2653,0.0703,0.43,585.336,22,16.3387,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",16.04,16.195,0.4935,3.14,6343.336,21,16.0804,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",16.16,15.7015,-0.6785,-4.14,1683.586,32,16.1382,{"date":745,"open":746,"high":747,"low":746,"close":587,"change":107,"percent_change":748,"volume":749,"transactions":9,"vwap":587},"2026-07-10",16.32,16.41,0.37,2500,{"date":751,"open":752,"high":753,"low":752,"close":746,"change":137,"percent_change":754,"volume":755,"transactions":9,"vwap":746},"2026-07-09",16.28,16.43,4.21,1600,{"date":757,"open":758,"high":488,"low":758,"close":488,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":488},"2026-07-08",15.45,-0.75,-4.57,900,{"date":763,"open":764,"high":747,"low":764,"close":747,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":747},"2026-07-07",16.26,-0.5,-2.96,11300,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":773,"volume":755,"transactions":9,"vwap":771},"2026-07-06",16.35,16.91,0.55,3.36,{"date":775,"open":776,"high":776,"low":770,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",16.51,16.36,0.14,0.86,1100,{"date":782,"open":694,"high":764,"low":694,"close":783,"change":784,"percent_change":785,"volume":173,"transactions":9,"vwap":783},"2026-07-01",16.22,0.29,1.82,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-30",15.93,-0.34,-2.09,300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":38,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-29",15.87,16.29,15.85,16.27,4.7,1400,{"date":801,"open":802,"high":803,"low":804,"close":560,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":560},"2026-06-26",15.14,15.72,15.05,0.79,5.36,1800,{"date":809,"open":810,"high":811,"low":26,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-25",14.87,14.88,14.75,-0.08,-0.54,2000,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":573,"volume":822,"transactions":9,"vwap":820},"2026-06-24",15.23,14.55,14.83,-0.51,4000,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-23",15.13,15.34,0.21,1.39,3500,{"date":831,"open":832,"high":832,"low":825,"close":825,"change":833,"percent_change":834,"volume":755,"transactions":9,"vwap":825},"2026-06-22",15.28,-0.21,-1.37,{"date":836,"open":837,"high":837,"low":838,"close":826,"change":839,"percent_change":840,"volume":173,"transactions":9,"vwap":826},"2026-06-18",15.91,15.18,-0.92,-5.66,{"date":842,"open":776,"high":843,"low":764,"close":764,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":764},"2026-06-17",16.72,-0.31,-1.87,3000,{"date":848,"open":683,"high":849,"low":850,"close":849,"change":851,"percent_change":814,"volume":852,"transactions":9,"vwap":849},"2026-06-16",16.57,16.3,-0.09,4300,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":761,"transactions":9,"vwap":855},"2026-06-15",16.66,0.77,4.85,{"date":859,"open":596,"high":596,"low":693,"close":693,"change":301,"percent_change":860,"volume":861,"transactions":9,"vwap":693},"2026-06-12",-1.12,800,{"date":863,"open":864,"high":694,"low":865,"close":694,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":694},"2026-06-11",15.8,15.77,0.45,2.88,500,{"date":870,"open":634,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-10",16.75,15.62,-0.49,-3.04,5300,{"date":877,"open":878,"high":879,"low":634,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-09",15.86,16.11,-0.32,-1.95,1500,{"date":884,"open":752,"high":885,"low":886,"close":753,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":753},"2026-06-08",16.55,16.25,0.2,1.23,3300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",17.46,19.21,16.08,16.23,-2.56,-13.62,3800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":767,"transactions":9,"vwap":904},"2026-06-04",18.82,18.95,18.7,18.79,-0.64,-3.29,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":260,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-03",19.63,19.68,17.75,19.43,-3.57,5100,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-02",21.07,19.83,20.15,-1.52,-7.01,10100,{"date":924,"open":925,"high":926,"low":927,"close":926,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":926},"2026-06-01",21.29,21.67,21.08,0.41,1.93,2100,{"date":932,"open":933,"high":933,"low":927,"close":934,"change":677,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-29",21.4,21.26,-1.3,19200,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":780,"transactions":9,"vwap":941},"2026-05-28",21.44,21.85,21.54,-0.65,-2.93,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":107,"percent_change":948,"volume":868,"transactions":9,"vwap":947},"2026-05-27",22.27,22.19,0.27,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":260,"volume":954,"transactions":9,"vwap":952},"2026-05-26",22.63,22.13,-0.16,1700,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":905,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-22",22.89,22.24,22.29,-2.79,4600,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":791,"transactions":9,"vwap":965},"2026-05-21",22.53,22.93,0.42,1.87,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-20",22.46,22.56,22.51,0.5,2.27,700,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":173,"transactions":9,"vwap":978},"2026-05-19",22.01,-0.13,-0.59,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":984},"2026-05-18",22.02,22.14,21.83,-0.87,-3.78,2200,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":219,"percent_change":994,"volume":761,"transactions":9,"vwap":993},"2026-05-15",23.02,22.66,23.01,-4.8,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-14",23.81,24.39,24.17,0.71,3.03,2400,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":954,"transactions":9,"vwap":1007},"2026-05-13",23.82,23.41,23.46,-0.36,-1.51,{"date":1011,"open":1012,"high":1005,"low":1013,"close":1005,"change":453,"percent_change":1014,"volume":898,"transactions":9,"vwap":1005},"2026-05-12",23.8,23.45,-3.41,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":856,"percent_change":1021,"volume":852,"transactions":9,"vwap":1020},"2026-05-11",24.4,24.73,24.3,24.66,3.22,{"date":1023,"open":1024,"high":227,"low":1024,"close":1025,"change":89,"percent_change":1026,"volume":914,"transactions":9,"vwap":1025},"2026-05-08",23.23,23.89,4.46,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":789,"percent_change":1032,"volume":761,"transactions":9,"vwap":1031},"2026-05-07",22.98,22.78,22.87,-1.46,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":973,"percent_change":1039,"volume":852,"transactions":9,"vwap":1038},"2026-05-06",23.31,23.42,23.1,23.21,2.2,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-05",22.68,22.74,22.71,0.46,2.07,600,{"date":1049,"open":1050,"high":946,"low":1051,"close":1052,"change":887,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-04",22.059999,21.95,22.25,0.91,3200,{"date":1056,"open":1057,"high":952,"low":1058,"close":1058,"change":1059,"percent_change":772,"volume":861,"transactions":9,"vwap":1058},"2026-05-01",22.08,22.049999,0.12,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":778,"percent_change":1063,"volume":791,"transactions":9,"vwap":1062},"2026-04-30",21.93,0.64,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":868,"transactions":9,"vwap":1067},"2026-04-29",22.21,21.79,-0.35,-1.58,{"date":1071,"open":1072,"high":1073,"low":1072,"close":984,"change":1074,"percent_change":500,"volume":807,"transactions":9,"vwap":984},"2026-04-28",22.11,22.15,0.01,{"date":1076,"open":1077,"high":1077,"low":952,"close":952,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":952},"2026-04-27",22.3,-0.57,-2.51,1300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":82,"volume":829,"transactions":9,"vwap":1086},"2026-04-24",22.73,22.77,22.61,22.7,0.3,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-23",22.4,-0.46,-2.01,200,{"date":1095,"open":993,"high":993,"low":1096,"close":1096,"change":1063,"percent_change":867,"volume":1047,"transactions":9,"vwap":1096},"2026-04-22",22.86,{"date":1098,"open":951,"high":951,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":1093,"transactions":9,"vwap":1099},"2026-04-21",22.22,-0.27,-1.2,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-20",22.39,22.5,22.18,22.49,-1.17,-4.95,5000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":980,"volume":861,"transactions":9,"vwap":1116},"2026-04-17",23.86,24.18,23.63,23.66,-0.14,{"date":1119,"open":1120,"high":1012,"low":1085,"close":1012,"change":1121,"percent_change":1122,"volume":1047,"transactions":9,"vwap":1012},"2026-04-16",23.049999,0.88,3.84,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":815,"transactions":9,"vwap":1126},"2026-04-15",22.57,22.92,0.39,1.73,{"date":1130,"open":1131,"high":1131,"low":946,"close":964,"change":953,"percent_change":1132,"volume":780,"transactions":9,"vwap":964},"2026-04-14",22.85,-0.71,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":799,"transactions":9,"vwap":1136},"2026-04-13",22.1,22.69,-0.26,-1.13,{"date":1140,"open":1141,"high":1142,"low":1107,"close":1142,"change":772,"percent_change":1143,"volume":761,"transactions":9,"vwap":1142},"2026-04-10",22.64,22.95,2.46,{"date":1145,"open":1090,"high":1090,"low":1090,"close":1090,"change":784,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1090},"2026-04-09",1.31,100,{"date":1149,"open":1150,"high":1150,"low":1072,"close":1072,"change":1151,"percent_change":1152,"volume":1047,"transactions":9,"vwap":1072},"2026-04-08",22.54,0.95,4.49,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":1159,"volume":954,"transactions":9,"vwap":1156},"2026-04-07",20.73,21.16,20.6,-1.28,-5.7,{"date":1161,"open":1105,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":761,"transactions":9,"vwap":1164},"2026-04-06",22.55,22.42,22.44,1.48,7.06,{"date":1168,"open":1169,"high":1156,"low":1169,"close":1170,"change":610,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-02",20.77,20.96,-5.03,13500,{"date":1174,"open":946,"high":946,"low":1175,"close":1175,"change":1063,"percent_change":1176,"volume":1054,"transactions":9,"vwap":1175},"2026-04-01",22.07,2.99,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":975,"transactions":9,"vwap":1180},"2026-03-31",21.32,21.43,0.28,1.32,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":861,"transactions":9,"vwap":1187},"2026-03-30",21.51,21.040001,21.15,0.1,0.48,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":868,"transactions":9,"vwap":1192},"2026-03-27",21.049999,-0.63,-2.91,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":332,"percent_change":1199,"volume":1047,"transactions":9,"vwap":1198},"2026-03-26",21.72,21.68,-6.75,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":173,"transactions":9,"vwap":1203},"2026-03-25",23.43,23.25,0.68,3.01,{"date":1207,"open":1142,"high":1142,"low":1125,"close":1125,"change":301,"percent_change":1208,"volume":861,"transactions":9,"vwap":1125},"2026-03-24",-0.79,{"date":1210,"open":971,"high":1142,"low":971,"close":1211,"change":301,"percent_change":1212,"volume":761,"transactions":9,"vwap":1211},"2026-03-23",22.75,-0.78,{"date":1214,"open":1031,"high":965,"low":1215,"close":965,"change":500,"percent_change":1216,"volume":988,"transactions":9,"vwap":965},"2026-03-20",22.8,0.22,{"date":1218,"open":992,"high":1219,"low":1085,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-19",22.88,-0.24,-1.04,2300,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1069,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-18",23.57,22.99,23.12,-6.4,2800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":697,"percent_change":1220,"volume":930,"transactions":9,"vwap":1235},"2026-03-17",24.68,24.89,24.67,24.7,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-16",24.63,24.81,24.31,24.76,1.25,5.32,4100,{"date":1246,"open":1247,"high":1232,"low":1248,"close":1248,"change":1127,"percent_change":619,"volume":1249,"transactions":9,"vwap":1248},"2026-03-13",24.55,23.51,1200,{"date":178,"open":1251,"high":1227,"low":1251,"close":1227,"change":1252,"percent_change":1253,"volume":882,"transactions":9,"vwap":1227},23.09,0.03,0.13]