[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFIG":3,"homepage-market-summary":23,"stock-historical-MFIG":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MFIG","2026-10-05",{"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},"Motley Fool Innovative Growth ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},22.1499,22.02,21.9849,0.165,0.75,537.564,17.415,9046.492133194175,100,206,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,33,40,47,54,60],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":31,"is_up":11,"sparkline":59,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[91,96,101,106,111,116,121,126,131,136,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.56,200.93,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.73,53.88,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.99,63.44,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",1.31,49.5,{"name":132,"etf":133,"change":134,"price":135,"is_up":81},"Real Estate","XLRE",-0.34,40.67,{"name":137,"etf":138,"change":109,"price":139,"is_up":11},"Utilities","XLU",39.97,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Comm Services","XLC",1.17,111.61,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":162,"name":163,"price":164,"change":31,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":22,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":173},1,1000,{"period_high":13,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},9046,1863577.379438,10.51,"2025-12-09",[174,177,187,198,207,216,225,235,245,253,261,270,278,287,295,304,315,324,335,343,353,363,372,381,390,398,406,416,424,433,442,451,460,469,478,486,495,505,514,521,531,541,550,557,564,574,584,593,602,611,620,629,638,647,655,665,675,684,694,702,710,717,724,731,739,747,755,764,770,778,785,793,801,809,816,823,830,837,844,851,860,867,872,876,882,888,895,903,910,916,921,925,933,942,948,955,961,969,977,984,991,999,1004,1013,1021,1028,1036,1044,1052,1061,1068,1076,1083,1091,1098,1105,1110,1116,1123,1128,1135,1142,1148,1155,1162,1168,1174,1181,1188,1194,1202,1207,1214,1221,1228,1235,1244,1253,1260,1267,1273,1280,1287,1294,1300,1307,1314,1320,1326,1333,1339,1346,1352,1360,1368,1375,1383,1391,1395,1402,1407,1413,1418,1424,1430,1436,1444,1449,1457,1463,1471,1476,1480,1486,1494,1498,1504,1512,1518,1525,1530,1534,1540,1545,1550,1558,1563,1570,1576,1579,1585,1592,1597,1602,1606,1610,1616,1622,1628,1632,1636,1640,1645,1650,1657,1662],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":175,"vwap":176},39,22.0658,{"date":178,"open":179,"high":180,"low":181,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",21.97,22.01,21.9301,0.1496,0.69,4644.0883,61,21.9859,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",21.8499,21.851,21.74,21.8353,0.0279,0.13,849.4803,38,21.8026,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",21.91,21.8074,0.0701,0.32,844.0823,42,21.9048,{"date":208,"open":209,"high":210,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",21.65,21.7373,0.0548,0.25,1337.8263,46,21.6944,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":79,"volume":222,"transactions":223,"vwap":224},"2026-09-28",21.86,21.64,21.6825,-0.1748,519.7815,34,21.7171,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",21.96,21.831,21.8573,-0.0513,-0.23,6739.8773,69,21.8647,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",21.92,21.89,21.9086,0.0636,0.29,3109.7205,60,21.8935,{"date":246,"open":200,"high":200,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",21.845,-0.0731,-0.33,461.2623,37,21.9005,{"date":254,"open":181,"high":181,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",21.9181,0.0231,0.11,874.8119,45,21.9263,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",21.44,21.895,0.529,2.48,2559.07124,51,21.717,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":196,"vwap":277},"2026-09-18",21.45,21.366,-0.167,-0.78,748.0859,21.3868,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",21.5,21.533,0.2351,1.1,552.2349,40,21.4772,{"date":288,"open":263,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":175,"vwap":294},"2026-09-16",21.48,21.2979,-0.0416,-0.19,1156.7699,21.4398,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":185,"vwap":303},"2026-09-15",21.26,21.37,21.3395,-0.1622,-0.75,2545.2349,21.3318,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",21.28,21.51,21.275,21.5017,0.416,1.97,2708.8236,52,21.4538,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":196,"vwap":323},"2026-09-11",21.085,21.13,21.0857,0.1007,0.48,2977.4354,21.117,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",21.05,21.1,20.98,20.985,-0.1,-0.47,2226.4358,48,21.0108,{"date":336,"open":337,"high":337,"low":317,"close":317,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",21.15,-0.0829,-0.39,1135.3024,43,21.1095,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",21.2,21.225,21.1679,-0.3871,-1.8,6588.7016,81,21.2049,{"date":354,"open":355,"high":209,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",21.63,21.55,21.555,-0.2202,-1.01,2486.7659,54,21.6244,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":214,"vwap":371},"2026-09-03",21.82,21.83,21.7752,0.4002,1.87,1424.8329,21.789,{"date":373,"open":374,"high":375,"low":298,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",21.375,21.4,-0.0428,-0.2,730.5664,44,21.3783,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",21.435,21.4178,-0.3313,-1.52,633.127,50,21.4671,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":205,"vwap":397},"2026-08-31",21.67,21.7491,-0.0041,-0.02,1718.5018,21.7253,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",21.7532,-0.1125,-0.51,118.748,36,21.8202,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":285,"vwap":415},"2026-08-27",21.85,21.88,21.835,21.8657,0.491,2.3,1221.678,21.8182,{"date":417,"open":375,"high":375,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":251,"vwap":423},"2026-08-26",21.325,21.3747,-0.0103,-0.05,997.866,21.3793,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":257,"volume":430,"transactions":431,"vwap":432},"2026-08-25",21.47,21.31,21.385,0.0228,3645.7231,47,21.4298,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",21.3899,21.3622,-0.0911,-0.42,285.3993,35,21.365,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",21.29,21.4533,0.1926,0.91,2250.5701,64,21.408,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",21.3799,21.2607,-0.2374,-1.1,220.2291,27,21.3698,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":124,"percent_change":466,"volume":467,"transactions":341,"vwap":468},"2026-08-19",21.475,21.575,21.4636,21.4981,0.42,3637.6381,21.5444,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":361,"vwap":477},"2026-08-18",21.36,21.49,21.4081,-0.0603,-0.28,3529.2948,21.3865,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":341,"vwap":485},"2026-08-17",21.54,21.4684,-0.2273,-1.05,1625.6141,21.5248,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",21.9553,21.6957,-0.1897,-0.87,1829.8717,58,21.782,{"date":496,"open":497,"high":498,"low":499,"close":498,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",21.69,21.8854,21.605,0.4404,2.05,773.5297,75,21.6756,{"date":506,"open":480,"high":480,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",21.4402,21.445,-0.1158,-0.54,1399.866898,59,21.4679,{"date":515,"open":497,"high":497,"low":356,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":493,"vwap":520},"2026-08-11",21.5608,-0.1055,-0.49,1024.4447,21.6116,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",21.5776,21.6899,21.6663,0.1933,0.9,2264.0024,62,21.6469,{"date":532,"open":533,"high":289,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",21.39,21.38,21.473,0.499,2.38,4220.6689,72,21.4311,{"date":542,"open":328,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":259,"vwap":549},"2026-08-06",21,20.92,20.974,-0.2192,-1.03,1818.5079,20.9851,{"date":551,"open":472,"high":472,"low":318,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":313,"vwap":556},"2026-08-05",21.1932,-0.1493,-0.7,2584.8629,21.3493,{"date":558,"open":543,"high":559,"low":543,"close":559,"change":560,"percent_change":73,"volume":561,"transactions":562,"vwap":563},"2026-08-04",21.3425,0.4422,1493.2441,41,21.1092,{"date":565,"open":566,"high":544,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",20.8,20.775,20.9003,0.3803,1.85,5205.186,66,20.8392,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",20.31,20.53,20.52,-0.0268,-0.13,1062.7299,49,20.4535,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":449,"vwap":592},"2026-07-30",20.34,20.5468,20.3399,-0.0314,-0.15,5416.8029,20.4166,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":175,"vwap":601},"2026-07-29",20.5401,20.655,20.5782,0.0154,0.07,7833.7029,20.6023,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":285,"vwap":610},"2026-07-28",20.37,20.61,20.5628,0.1978,0.97,2435.1889,20.5402,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":175,"vwap":619},"2026-07-27",20.385,20.425,20.365,0.2704,1.35,1477.3081,20.3731,{"date":621,"open":622,"high":623,"low":624,"close":624,"change":625,"percent_change":160,"volume":626,"transactions":627,"vwap":628},"2026-07-24",20.25,20.2501,20.0946,0.0409,643.2419,56,20.2006,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":539,"vwap":637},"2026-07-23",20.2,19.95,20.0537,-0.3182,-1.56,5427.9263,20.0618,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":388,"vwap":646},"2026-07-22",20.51,20.36,20.3719,-0.2492,-1.21,3135.2452,20.4411,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":134,"volume":653,"transactions":223,"vwap":654},"2026-07-21",20.74,20.59,20.6211,-0.0711,528.9049,20.6679,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",20.78,20.83,20.6922,-0.03,-0.14,25921.642,87,20.7469,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":512,"vwap":674},"2026-07-17",20.75,20.77,20.5,20.7222,-0.3328,-1.58,4760.2259,20.7283,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":331,"volume":682,"transactions":449,"vwap":683},"2026-07-16",21.06,21.1674,21.03,21.055,-0.0985,5057.6109,21.087,{"date":685,"open":345,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-15",21.22,21.1051,21.1535,0.0588,0.28,13314.3749,73,21.1767,{"date":695,"open":345,"high":345,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":361,"vwap":701},"2026-07-14",20.9699,21.0947,0.0708,0.34,4926.8193,21.0934,{"date":703,"open":328,"high":704,"low":328,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":333,"vwap":709},"2026-07-13",21.16,21.0239,-0.0921,-0.44,4078.3253,21.0491,{"date":711,"open":533,"high":533,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-10",21.08,21.116,-0.169,-0.79,3600,{"date":718,"open":328,"high":719,"low":328,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-09",21.3,21.285,0.313,1.49,30500,{"date":725,"open":327,"high":327,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-08",20.81,20.972,-0.139,-0.66,1700,{"date":732,"open":337,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-07",21.27,21.11,21.111,-0.012,-0.06,3100,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-06",21.049999,21.17,21.123,0.114,0.54,2500,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":241,"volume":754,"transactions":9,"vwap":752},"2026-07-02",21.07,21.159,20.9,21.0090008,0.06,26800,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-01",21.01,21.09,20.82,20.949,0.209,1.01,13600,{"date":765,"open":766,"high":767,"low":768,"close":649,"change":194,"percent_change":114,"volume":769,"transactions":9,"vwap":649},"2026-06-30",20.68,20.79,20.66,21500,{"date":771,"open":772,"high":773,"low":774,"close":605,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":605},"2026-06-29",20.54,20.64,20.43,0.409,2.02,11600,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-26",19.67,20.201,0.398,2.01,2700,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",20.1,19.8,19.803,-0.199,-0.99,4300,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-24",20.02,20.21,20.0020008,0.066,0.33,3000,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-23",19.97,20.065001,19.936,-0.162,-0.81,58300,{"date":810,"open":604,"high":604,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-22",20.040001,20.098,-0.281,-1.38,3700,{"date":817,"open":631,"high":818,"low":819,"close":818,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":818},"2026-06-18",20.379,20.186,0.179,0.89,4800,{"date":824,"open":825,"high":826,"low":631,"close":631,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":631},"2026-06-17",20.515,20.56,-0.3,-1.46,73600,{"date":831,"open":832,"high":833,"low":669,"close":669,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":669},"2026-06-16",20.605,20.63,-0.116,-0.56,7300,{"date":838,"open":772,"high":839,"low":772,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-15",20.7,20.616,0.457,2.27,12400,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":580,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-12",20.07,20.23,20.159,-0.64,7800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-11",20.030001,20.29,20.025,20.289,0.36,1.81,1600,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-10",20.26,19.929,-0.336,-1.66,500,{"date":868,"open":669,"high":669,"low":632,"close":869,"change":870,"percent_change":339,"volume":871,"transactions":9,"vwap":869},"2026-06-09",20.265,-0.079,12600,{"date":873,"open":604,"high":772,"low":874,"close":874,"change":736,"percent_change":737,"volume":875,"transactions":9,"vwap":874},"2026-06-08",20.344,13400,{"date":877,"open":657,"high":657,"low":576,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-05",20.356,-0.537,-2.57,3200,{"date":883,"open":884,"high":328,"low":884,"close":885,"change":886,"percent_change":887,"volume":716,"transactions":9,"vwap":885},"2026-06-04",20.76,20.893,0.031,0.15,{"date":889,"open":890,"high":890,"low":726,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-03",20.995,20.862,-0.278,-1.32,13000,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-02",21.045,21.19,21.14,-0.181,-0.85,12300,{"date":904,"open":337,"high":471,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-01",21.135,21.321,0.157,0.74,9500,{"date":911,"open":345,"high":345,"low":328,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-29",21.164,0.229,1.09,9600,{"date":917,"open":658,"high":543,"low":658,"close":918,"change":203,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-28",20.935,1.55,5000,{"date":922,"open":640,"high":768,"low":640,"close":923,"change":257,"percent_change":745,"volume":924,"transactions":9,"vwap":923},"2026-05-27",20.615,9000,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-26",20.6,20.45,20.505,0.077,0.38,16500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-22",20.499,20.565,20.4,20.428,0.083,0.41,19800,{"date":943,"open":622,"high":613,"low":944,"close":945,"change":946,"percent_change":947,"volume":763,"transactions":9,"vwap":945},"2026-05-21",20.135,20.345,0.105,0.52,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":241,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-20",19.99,20.24,19.983,1.45,3800,{"date":956,"open":957,"high":957,"low":632,"close":632,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":632},"2026-05-19",20.09,-0.137,-0.68,3400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":321,"volume":968,"transactions":9,"vwap":966},"2026-05-18",20.13,20.15,20,20.087,0.095,6100,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-15",19.77,20.08,19.992,-0.11,-0.55,3300,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":908,"volume":983,"transactions":9,"vwap":981},"2026-05-14",19.88,20.16,20.102,0.147,8500,{"date":985,"open":986,"high":795,"low":987,"close":988,"change":989,"percent_change":203,"volume":990,"transactions":9,"vwap":988},"2026-05-13",19.96,19.7,19.955,0.063,16800,{"date":992,"open":993,"high":994,"low":788,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-12",19.9,19.91,19.892,0.001,0.01,11800,{"date":1000,"open":632,"high":795,"low":979,"close":1001,"change":1002,"percent_change":510,"volume":1003,"transactions":9,"vwap":1001},"2026-05-11",19.891,-0.108,19300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-08",19.98,20.0049992,19.84,19.999,-0.014,-0.07,25400,{"date":1014,"open":1015,"high":622,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-07",20.17,19.965,20.013,0.097,0.49,22400,{"date":1022,"open":632,"high":632,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-06",19.79,19.916,0.222,1.13,44100,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-05",19.6,19.72,19.694,0.099,0.51,3500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":194,"volume":1043,"transactions":9,"vwap":1041},"2026-05-04",19.63,19.66,19.56,19.595,0.025,4400,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-01",19.32,19.65,19.57,0.153,0.79,10400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-30",19.39,19.46,19.23,19.417,0.155,0.8,2600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":1067,"volume":167,"transactions":9,"vwap":1064},"2026-04-29",19.24,19.262,19.19,0.027,0.14,{"date":1069,"open":1046,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-28",19.37,19.18,19.235,-0.185,-0.95,6000,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":954,"transactions":9,"vwap":1080},"2026-04-27",19.31,19.47,19.42,-0.018,-0.09,{"date":1084,"open":1085,"high":1086,"low":1063,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-24",19.28,19.445,19.438,0.115,0.6,2000,{"date":1092,"open":1079,"high":1079,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-23",19.115,19.323,-0.36,-1.83,5900,{"date":1099,"open":1100,"high":987,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-22",19.575,19.683,0.223,1.15,8300,{"date":1106,"open":1030,"high":1107,"low":1055,"close":1055,"change":1108,"percent_change":1109,"volume":968,"transactions":9,"vwap":1055},"2026-04-21",19.725,-0.191,-0.97,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":580,"volume":815,"transactions":9,"vwap":1114},"2026-04-20",19.85,19.55,19.651,-0.025,{"date":1117,"open":1118,"high":1119,"low":1038,"close":1120,"change":1121,"percent_change":155,"volume":1122,"transactions":9,"vwap":1120},"2026-04-17",19.68,19.71,19.676,0.172,2100,{"date":1124,"open":1113,"high":1125,"low":1079,"close":1126,"change":1066,"percent_change":1067,"volume":1127,"transactions":9,"vwap":1126},"2026-04-16",19.82,19.504,8000,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":858,"volume":1134,"transactions":9,"vwap":1132},"2026-04-15",19.25,19.49,19.477,0.346,7900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":722,"volume":960,"transactions":9,"vwap":1140},"2026-04-14",19,19.16,18.955,19.131,0.281,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":699,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-13",18.49,18.85,1.84,5400,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":707,"volume":1154,"transactions":9,"vwap":1152},"2026-04-10",18.7,18.48,18.51,-0.081,8700,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1011,"volume":1161,"transactions":9,"vwap":1159},"2026-04-09",18.62,18.46,18.591,-0.013,2300,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1134,"transactions":9,"vwap":1165},"2026-04-08",18.84,18.604,0.435,2.39,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1173,"volume":1060,"transactions":9,"vwap":1171},"2026-04-07",18.049999,18.169,17.945,0,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1171,"change":1179,"percent_change":1180,"volume":881,"transactions":9,"vwap":1171},"2026-04-06",18.16,18.18,18.08,0.117,0.65,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-02",17.66,18.052,0.044,0.24,5500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1066,"percent_change":887,"volume":1134,"transactions":9,"vwap":1193},"2026-04-01",18.040001,18.12,17.98,18.0079994,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-31",17.45,17.99,17.981,0.534,3.06,14000,{"date":1203,"open":1204,"high":1204,"low":19,"close":1205,"change":997,"percent_change":753,"volume":1206,"transactions":9,"vwap":1205},"2026-03-30",17.8,17.447,8600,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":871,"transactions":9,"vwap":1211},"2026-03-27",17.7,17.43,17.437,-0.434,-2.43,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-26",18.24,17.871,-0.364,-2,18800,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":763,"transactions":9,"vwap":1225},"2026-03-25",18.56,18.15,18.235,0.091,0.5,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":828,"volume":1234,"transactions":9,"vwap":1232},"2026-03-24",18.59,18.13,18.144,-0.269,5700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-23",18.44,18.53,18.376,18.413,0.211,1.16,8200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-20",18.3,18.34,18.1,18.202,-0.268,-1.45,15800,{"date":1254,"open":1144,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1082,"volume":1259,"transactions":9,"vwap":1257},"2026-03-19",18.65,18.32,18.47,-0.017,43800,{"date":1261,"open":1262,"high":1150,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-18",18.67,18.487,-0.249,-1.33,63100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":447,"volume":1097,"transactions":9,"vwap":1271},"2026-03-17",18.818,18.845,18.736,0.169,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":968,"transactions":9,"vwap":1277},"2026-03-16",18.77,18.54,18.567,0.19,1.03,{"date":1281,"open":1262,"high":1262,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-13",18.356,18.377,-0.128,-0.69,19100,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-12",18.78,18.505,-0.32,-1.7,6200,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1042,"percent_change":194,"volume":1299,"transactions":9,"vwap":1298},"2026-03-11",18.9,18.725,18.825,4700,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-10",19.01,18.8,-0.198,-1.04,2400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1310,"change":1312,"percent_change":99,"volume":1313,"transactions":9,"vwap":1310},"2026-03-09",18.63,18.998,18.61,0.137,6800,{"date":1315,"open":1303,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":547,"volume":800,"transactions":9,"vwap":1318},"2026-03-06",18.88,18.765,18.861,-0.197,{"date":1321,"open":1322,"high":1322,"low":1316,"close":1323,"change":1324,"percent_change":1325,"volume":1206,"transactions":9,"vwap":1323},"2026-03-05",19.2,19.058001,0.088,0.46,{"date":1327,"open":1328,"high":1137,"low":1289,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-04",18.87,18.97,0.26,1.39,5800,{"date":1334,"open":1335,"high":1275,"low":1247,"close":1336,"change":1337,"percent_change":1338,"volume":894,"transactions":9,"vwap":1336},"2026-03-03",18.5,18.71,-0.112,-0.6,{"date":1340,"open":1164,"high":1328,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-02",18.705,18.822,-0.039,-0.21,14900,{"date":1347,"open":1348,"high":1318,"low":1349,"close":1318,"change":1350,"percent_change":1351,"volume":1234,"transactions":9,"vwap":1318},"2026-02-27",18.75,18.73,-0.144,-0.76,{"date":1353,"open":1354,"high":1065,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-26",19.17,18.82,19.0049992,0.108,0.57,42600,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-25",18.745,18.91,18.897,0.231,1.24,25200,{"date":1369,"open":1335,"high":1370,"low":1335,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-24",18.68,18.666,0.217,1.18,1900,{"date":1376,"open":1377,"high":1336,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-23",18.645,18.43,18.449,-0.453,-2.4,7600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":931,"volume":1390,"transactions":9,"vwap":1388},"2026-02-20",18.93,19.02,18.871,18.902,0.072,2800,{"date":1392,"open":1393,"high":1393,"low":1336,"close":1393,"change":1394,"percent_change":231,"volume":800,"transactions":9,"vwap":1393},"2026-02-19",18.83,-0.044,{"date":1396,"open":1397,"high":1385,"low":1150,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-18",18.79,18.874,0.224,1.2,13300,{"date":1403,"open":1309,"high":1404,"low":1405,"close":1255,"change":1042,"percent_change":194,"volume":1406,"transactions":9,"vwap":1255},"2026-02-17",18.685,18.41,4100,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1059,"volume":915,"transactions":9,"vwap":1411},"2026-02-13",18.555,18.72,18.625,0.148,{"date":1414,"open":1138,"high":1138,"low":1415,"close":1415,"change":1416,"percent_change":880,"volume":1417,"transactions":9,"vwap":1415},"2026-02-12",18.477,-0.487,4000,{"date":1419,"open":1420,"high":1420,"low":1145,"close":1421,"change":1422,"percent_change":1285,"volume":1423,"transactions":9,"vwap":1421},"2026-02-11",19.093,18.964,-0.131,5300,{"date":1425,"open":1426,"high":1130,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":1382,"transactions":9,"vwap":1427},"2026-02-10",19.21,19.094999,-0.023,-0.12,{"date":1431,"open":1137,"high":1432,"low":1137,"close":1433,"change":1434,"percent_change":1435,"volume":792,"transactions":9,"vwap":1433},"2026-02-09",19.14,19.118,0.134,0.71,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":203,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-06",18.844,18.99,18.806,18.984,1.71,16200,{"date":1445,"open":1178,"high":1363,"low":1178,"close":1446,"change":1447,"percent_change":1292,"volume":1448,"transactions":9,"vwap":1446},"2026-02-05",18.664,-0.322,4200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":792,"transactions":9,"vwap":1454},"2026-02-04",19.07,19.09,18.985,18.986,-0.273,-1.42,{"date":1458,"open":1031,"high":1031,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1035,"transactions":9,"vwap":1460},"2026-02-03",19.135,19.259,-0.414,-2.1,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-02",19.61,19.76,19.673,0.103,0.53,23500,{"date":1472,"open":1473,"high":1474,"low":1113,"close":1048,"change":1475,"percent_change":349,"volume":738,"transactions":9,"vwap":1048},"2026-01-30",19.78,20.059999,-0.359,{"date":1477,"open":1478,"high":863,"low":1039,"close":863,"change":1479,"percent_change":421,"volume":1332,"transactions":9,"vwap":863},"2026-01-29",19.767,-0.01,{"date":1481,"open":576,"high":576,"low":1482,"close":1483,"change":1011,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-28",19.93,19.939,-0.35,15600,{"date":1487,"open":1488,"high":1489,"low":965,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-27",20.039,20.049999,20.0090008,0.079,0.4,20900,{"date":1495,"open":965,"high":965,"low":979,"close":1482,"change":1496,"percent_change":1435,"volume":1497,"transactions":9,"vwap":1482},"2026-01-26",0.141,14200,{"date":1499,"open":853,"high":853,"low":1466,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-23",19.789,0.003,0.02,10900,{"date":1505,"open":788,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-22",19.83,19.746,19.786,0.126,0.64,16300,{"date":1513,"open":1514,"high":1515,"low":1131,"close":1039,"change":1516,"percent_change":38,"volume":1517,"transactions":9,"vwap":1039},"2026-01-21",19.53,19.75,0.17,15100,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1131,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1131},"2026-01-20",19.74,19.485,-0.391,-1.97,17200,{"date":1526,"open":1474,"high":1474,"low":1527,"close":1527,"change":1528,"percent_change":1291,"volume":1529,"transactions":9,"vwap":1527},"2026-01-16",19.881,-0.064,38500,{"date":1531,"open":604,"high":604,"low":1532,"close":1532,"change":1533,"percent_change":231,"volume":998,"transactions":9,"vwap":1532},"2026-01-15",19.945,-0.045,{"date":1535,"open":1536,"high":1536,"low":993,"close":950,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":950},"2026-01-14",20.42,-0.26,-1.28,14400,{"date":1541,"open":577,"high":577,"low":631,"close":622,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":622},"2026-01-13",-0.091,-0.45,16400,{"date":1546,"open":1547,"high":1547,"low":1015,"close":1548,"change":1042,"percent_change":1549,"volume":1293,"transactions":9,"vwap":1548},"2026-01-12",20.41,20.341,0.12,{"date":1551,"open":1552,"high":586,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-09",20.185,20.18,20.316,0.111,0.55,17000,{"date":1559,"open":826,"high":826,"low":1553,"close":1560,"change":1561,"percent_change":959,"volume":1562,"transactions":9,"vwap":1560},"2026-01-08",20.205,-0.138,15500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1357,"percent_change":1469,"volume":1569,"transactions":9,"vwap":1568},"2026-01-07",20.33,20.46,20.28,20.343,26200,{"date":1571,"open":972,"high":622,"low":853,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-06",20.235,0.188,0.94,17800,{"date":1577,"open":847,"high":847,"low":795,"close":1578,"change":1121,"percent_change":38,"volume":1097,"transactions":9,"vwap":1578},"2026-01-05",20.047001,{"date":1580,"open":632,"high":632,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":784,"transactions":9,"vwap":1582},"2026-01-02",19.778,19.875,-0.126,-0.63,{"date":1586,"open":1587,"high":1587,"low":965,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-31",20.12,20.00099945,-0.17,-0.84,7400,{"date":1593,"open":1553,"high":796,"low":1015,"close":1594,"change":1595,"percent_change":1537,"volume":1596,"transactions":9,"vwap":1594},"2025-12-30",20.171,-0.052,8100,{"date":1598,"open":928,"high":928,"low":1599,"close":1600,"change":1601,"percent_change":339,"volume":1234,"transactions":9,"vwap":1600},"2025-12-29",20.165,20.223,-0.08,{"date":1603,"open":586,"high":586,"low":1604,"close":1604,"change":1605,"percent_change":661,"volume":866,"transactions":9,"vwap":1604},"2025-12-26",20.303,-0.029,{"date":1607,"open":862,"high":641,"low":862,"close":1608,"change":1609,"percent_change":1186,"volume":792,"transactions":9,"vwap":1608},"2025-12-24",20.332,0.049,{"date":1611,"open":1612,"high":1612,"low":631,"close":1613,"change":1614,"percent_change":1479,"volume":1615,"transactions":9,"vwap":1613},"2025-12-23",20.49,20.283,-0.002,16100,{"date":1617,"open":1565,"high":1565,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1127,"transactions":9,"vwap":1619},"2025-12-22",20.248,20.285,0.184,0.92,{"date":1623,"open":803,"high":964,"low":1482,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-19",20.101,0.274,1.38,17100,{"date":1629,"open":993,"high":993,"low":788,"close":1630,"change":1631,"percent_change":65,"volume":1127,"transactions":9,"vwap":1630},"2025-12-18",19.827,0.267,{"date":1633,"open":1634,"high":788,"low":1040,"close":1040,"change":1635,"percent_change":893,"volume":976,"transactions":9,"vwap":1040},"2025-12-17",19.787,-0.261,{"date":1637,"open":1638,"high":1638,"low":1466,"close":1639,"change":1479,"percent_change":421,"volume":822,"transactions":9,"vwap":1639},"2025-12-16",20.01,19.821,{"date":1641,"open":972,"high":972,"low":1506,"close":1642,"change":1643,"percent_change":1644,"volume":1293,"transactions":9,"vwap":1642},"2025-12-15",19.831,-0.061,-0.31,{"date":1646,"open":1587,"high":1647,"low":995,"close":995,"change":1648,"percent_change":1649,"volume":924,"transactions":9,"vwap":995},"2025-12-12",20.125,-0.235,-1.17,{"date":1651,"open":1474,"high":980,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-11",19.946,20.127,0.089,0.44,15700,{"date":1658,"open":847,"high":847,"low":1482,"close":1659,"change":1660,"percent_change":660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-10",20.038,-0.006,33200,{"date":172,"open":795,"high":846,"low":795,"close":1663,"change":1664,"percent_change":1549,"volume":1665,"transactions":9,"vwap":1663},20.044001,0.024,35500]