[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFVL":3,"homepage-market-summary":23,"stock-historical-MFVL":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MFVL","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 Value Factor ETF","Nasdaq",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},21.24,21.2108,0.0292,0.14,323.9179,23.68,19.5,6079.0824020388345,41.6,206,{"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":18,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},6079,1252290.97482,6.06,"2025-12-09",[174,177,186,195,205,213,222,230,239,248,258,269,278,288,297,307,317,326,336,344,353,362,372,380,387,396,404,413,423,432,440,449,457,465,474,484,492,500,507,515,523,532,540,549,557,567,576,584,592,601,609,619,629,637,645,653,661,669,679,688,698,705,712,719,725,731,740,747,755,761,768,775,784,791,799,807,815,822,829,836,842,848,854,860,868,874,880,886,892,899,907,915,920,924,930,937,942,949,954,962,970,977,984,991,998,1005,1009,1013,1018,1023,1029,1034,1040,1046,1051,1059,1066,1071,1076,1082,1086,1091,1096,1103,1109,1115,1121,1127,1134,1140,1146,1152,1158,1164,1168,1172,1179,1185,1190,1196,1200,1205,1212,1218,1225,1232,1236,1242,1248,1256,1264,1268,1272,1276,1282,1285,1291,1296,1303,1310,1315,1321,1326,1330,1334,1340,1347,1351,1357,1363,1368,1372,1377,1381,1386,1390,1396,1399,1403,1409,1413,1419,1421,1425,1431,1435,1441,1446,1452,1458,1463,1467,1473,1478,1482,1484,1489,1495,1499,1504,1508,1514,1518,1522,1528,1533],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":175,"vwap":176},28,21.2078,{"date":178,"open":179,"high":179,"low":180,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-02",21.281,21.2,-0.0351,-0.17,866.7737,37,21.2493,{"date":187,"open":188,"high":189,"low":188,"close":190,"change":191,"percent_change":109,"volume":192,"transactions":193,"vwap":194},"2026-10-01",21.11,21.27,21.2459,0.0738,4610.5967,52,21.2181,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",21.16,21.28,21.1721,0.0015,0.01,2174.8317,31,21.1967,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":203,"vwap":212},"2026-09-29",21.12,21.1706,-0.0956,-0.45,500.5967,21.1483,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",21.115,21.2662,-0.1203,-0.56,276.5968,36,21.2209,{"date":223,"open":180,"high":224,"low":180,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",21.3865,0.1306,0.61,791.8117,26,21.3028,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":134,"volume":236,"transactions":237,"vwap":238},"2026-09-24",21.3701,21.23,21.2559,-0.072,557.7171,27,21.3173,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":203,"vwap":247},"2026-09-23",21.39,21.44,21.3279,-0.1103,-0.51,799.8297,21.3977,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",21.46,21.42,21.4382,-0.1846,-0.85,4557.4997,49,21.4623,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",21.65,21.66,21.61,21.6228,-0.0491,-0.23,28263.903,78,21.6397,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",21.76,21.6719,-0.2486,-1.13,10795.1047,67,21.7511,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",21.94,21.98,21.9205,-0.0873,-0.4,3023.0104,54,21.9521,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",22.24,22.0078,-0.3352,-1.5,1022.0194,44,22.2088,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",22.335,22.47,22.343,-0.2126,-0.94,1368.0194,47,22.4141,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",22.48,22.57,22.5556,0.3584,1.61,3585.8001,64,22.5143,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",22.14,22.1972,0.1976,0.9,1916.1404,33,22.1702,{"date":327,"open":328,"high":329,"low":281,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",21.99,22.04,21.9996,-0.0566,-0.26,2493.0644,43,21.9997,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":79,"volume":341,"transactions":342,"vwap":343},"2026-09-09",22.1,22.0562,-0.1781,882.8996,40,22.0996,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",22.31,22.2343,-0.5051,-2.22,593.1013,60,22.2245,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",22.8,22.7394,-0.3865,-1.67,502.1114,38,22.8122,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",23.08,23.19,23.1259,0.178,0.78,7078.3765,70,23.1735,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":150,"volume":377,"transactions":378,"vwap":379},"2026-09-02",22.94,22.9479,0.1534,417.3401,30,22.9572,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":175,"vwap":386},"2026-09-01",22.7945,-0.0998,-0.44,104.6775,22.9066,{"date":388,"open":18,"high":18,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",22.87,22.8943,-0.061,-0.27,4957.421,58,23.1459,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",22.9553,0.0649,0.28,243.6946,34,22.9633,{"date":405,"open":406,"high":374,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",22.79,22.8904,0.2396,1.06,3732.2395,53,22.8258,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",22.71,22.64,22.6508,-0.1405,-0.62,280.4595,25,22.6678,{"date":424,"open":425,"high":425,"low":406,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",22.85,22.7913,-0.134,-0.58,1613.4585,41,22.8124,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":295,"vwap":439},"2026-08-24",23.01,22.9253,0.1175,0.52,487.5536,22.9411,{"date":441,"open":355,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":256,"vwap":448},"2026-08-21",22.9,22.77,22.8078,0.173,0.76,1112.2918,22.8239,{"date":450,"open":451,"high":415,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":402,"vwap":456},"2026-08-20",22.67,22.6348,-0.1352,-0.59,543.1958,22.6896,{"date":458,"open":442,"high":459,"low":443,"close":443,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",22.96,0.4034,1.8,2166.0728,42,22.8757,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",22.49,22.3666,0.2709,1.23,889.5098,45,22.4457,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",22.13,22.15,22.0957,-0.3876,-1.72,3895.5338,63,22.135,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":218,"volume":489,"transactions":490,"vwap":491},"2026-08-14",22.72,22.4833,-0.1267,2332.7268,46,22.5389,{"date":493,"open":494,"high":495,"low":477,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":334,"vwap":499},"2026-08-13",22.28,22.61,0.5206,2.36,2849.1958,22.2765,{"date":501,"open":281,"high":502,"low":281,"close":502,"change":503,"percent_change":210,"volume":504,"transactions":505,"vwap":506},"2026-08-12",22.0894,-0.1003,745.0758,32,22.0265,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":244,"percent_change":512,"volume":513,"transactions":184,"vwap":514},"2026-08-11",22.29,22.18,22.1897,-0.49,582.1958,22.2519,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":430,"vwap":522},"2026-08-10",22.07,22.3,0.1912,0.86,2013.4467,22.2316,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":256,"vwap":531},"2026-08-07",21.01,22.2199,22.1088,0.1529,0.7,3315.3738,21.743,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":220,"vwap":539},"2026-08-06",21.82,21.9559,-0.032,-0.15,570.1958,21.8553,{"date":541,"open":542,"high":329,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":402,"vwap":548},"2026-08-05",21.981,21.89,21.9879,-0.0941,-0.43,2241.4228,21.967,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":360,"vwap":556},"2026-08-04",21.8,22.082,0.2659,1.22,2162.7483,21.881,{"date":558,"open":559,"high":560,"low":271,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",21.78,21.83,21.8161,0.2177,1.01,3350.7187,50,21.7749,{"date":568,"open":251,"high":569,"low":570,"close":569,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",21.5984,21.36,-0.0096,-0.04,6931.4378,87,21.4759,{"date":577,"open":281,"high":281,"low":570,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",21.608,-0.4071,-1.85,4086.8706,84,21.5633,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":446,"volume":590,"transactions":472,"vwap":591},"2026-07-29",22,22.19,22.0151,0.1669,1959.0798,22.1093,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":463,"vwap":600},"2026-07-28",21.7799,21.8482,21.77,0.5782,2.72,2021.8538,21.7901,{"date":602,"open":603,"high":604,"low":189,"close":189,"change":605,"percent_change":606,"volume":607,"transactions":295,"vwap":608},"2026-07-27",21.335,21.3501,0.3671,1.76,1978.2956,21.3419,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":315,"vwap":618},"2026-07-24",20.77,20.94,20.76,20.9029,0.4106,2,6318.9678,20.9102,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-23",20.57,20.49,20.4923,-0.2973,-1.43,408.32992,82,20.5131,{"date":630,"open":525,"high":525,"low":611,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-22",20.7896,-0.2204,-1.05,651.8538,29,20.9258,{"date":638,"open":639,"high":639,"low":640,"close":525,"change":641,"percent_change":642,"volume":643,"transactions":378,"vwap":644},"2026-07-21",21.04,20.97,-0.1134,-0.54,685.9768,21.0196,{"date":646,"open":612,"high":647,"low":612,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":334,"vwap":652},"2026-07-20",21.15,21.1234,-0.0113,-0.05,6651.2689,21.0947,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":635,"vwap":660},"2026-07-17",21.1,21.1347,-0.116,-0.55,1083.0358,21.116,{"date":662,"open":639,"high":663,"low":664,"close":663,"change":665,"percent_change":666,"volume":667,"transactions":324,"vwap":668},"2026-07-16",21.2507,21.02,0.3951,1.89,730.8538,21.1324,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":342,"vwap":678},"2026-07-15",20.91,20.98,20.83,20.8556,0.2009,0.97,1003.4958,20.9423,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":274,"volume":686,"transactions":360,"vwap":687},"2026-07-14",20.63,20.7,20.61,20.6547,-0.2353,1083.5298,20.6548,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":378,"vwap":697},"2026-07-13",20.84,20.9001,20.82,20.89,0.26,1.26,1205.8539,20.8603,{"date":699,"open":700,"high":701,"low":702,"close":681,"change":703,"percent_change":94,"volume":704,"transactions":9,"vwap":681},"2026-07-10",20.655,20.67,20.58,0.114,4500,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-09",20.4,20.516,0.079,0.39,800,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-08",20.81,20.437,-0.338,-1.63,2400,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":52,"volume":724,"transactions":9,"vwap":722},"2026-07-07",20.86,20.775,0.215,500,{"date":726,"open":727,"high":727,"low":707,"close":728,"change":729,"percent_change":284,"volume":730,"transactions":9,"vwap":728},"2026-07-06",20.62,20.56,-0.083,3100,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-02",20.44,20.65,20.36,20.643,0.334,1.64,3300,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":129,"volume":746,"transactions":9,"vwap":744},"2026-07-01",20.31,20.43,20.309,0.263,2500,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-30",20.24,19.97,20.046,-0.201,-0.99,3000,{"date":756,"open":757,"high":757,"low":749,"close":758,"change":759,"percent_change":572,"volume":760,"transactions":9,"vwap":758},"2026-06-29",20.38,20.247,-0.009,2100,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-26",19.79,20.256,0.395,1.99,1300,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":773,"percent_change":134,"volume":774,"transactions":9,"vwap":772},"2026-06-25",19.88,20.11,19.861,-0.068,7800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-24",19.96,20.1,19.92,19.929,0.112,0.57,2300,{"date":785,"open":19,"high":786,"low":19,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-23",19.87,19.817,0.147,0.75,1800,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-22",19.82,19.65,19.67,-0.146,-0.74,1700,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-18",19.73,19.845,19.816,-0.014,-0.07,6200,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",20.18,20.22,19.83,-0.42,-2.07,1600,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-16",20.28,20.25,-0.025,-0.12,700,{"date":823,"open":742,"high":824,"low":825,"close":826,"change":827,"percent_change":16,"volume":828,"transactions":9,"vwap":826},"2026-06-15",20.41,20.262,20.275,0.029,3800,{"date":830,"open":831,"high":817,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-12",20.15,20.246,-0.017,-0.08,8000,{"date":837,"open":838,"high":839,"low":778,"close":839,"change":840,"percent_change":841,"volume":704,"transactions":9,"vwap":839},"2026-06-11",20.12,20.263,0.136,0.68,{"date":843,"open":844,"high":742,"low":845,"close":845,"change":846,"percent_change":847,"volume":821,"transactions":9,"vwap":845},"2026-06-10",20.2,20.127,-0.199,-0.98,{"date":849,"open":707,"high":707,"low":850,"close":851,"change":852,"percent_change":160,"volume":853,"transactions":9,"vwap":851},"2026-06-09",20.17,20.326,0.041,2800,{"date":855,"open":735,"high":707,"low":856,"close":857,"change":858,"percent_change":859,"volume":814,"transactions":9,"vwap":857},"2026-06-08",20.27,20.285,-0.094,-0.46,{"date":861,"open":622,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-05",20.53,20.37,20.379,-0.143,-0.7,5100,{"date":869,"open":757,"high":870,"low":757,"close":871,"change":872,"percent_change":841,"volume":873,"transactions":9,"vwap":871},"2026-06-04",20.605,20.522,0.139,28500,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":633,"volume":814,"transactions":9,"vwap":878},"2026-06-03",20.64,20.348,20.383,-0.217,{"date":881,"open":728,"high":882,"low":728,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-02",20.6,-0.325,-1.55,2600,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":891,"volume":704,"transactions":9,"vwap":889},"2026-06-01",20.51,20.925,0.38,1.85,{"date":893,"open":894,"high":882,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-29",20.54,20.545,0.17,0.83,3400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":782,"volume":906,"transactions":9,"vwap":904},"2026-05-28",20.35,20.39,20.32,20.375,0.115,1900,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-27",20.09,20.495,20.26,0.044,0.22,10800,{"date":916,"open":824,"high":824,"low":917,"close":917,"change":918,"percent_change":919,"volume":739,"transactions":9,"vwap":917},"2026-05-26",20.216,-0.141,-0.69,{"date":921,"open":818,"high":735,"low":818,"close":922,"change":923,"percent_change":99,"volume":906,"transactions":9,"vwap":922},"2026-05-22",20.357,0.148,{"date":925,"open":926,"high":810,"low":750,"close":927,"change":928,"percent_change":537,"volume":929,"transactions":9,"vwap":927},"2026-05-21",20,20.209,-0.031,8900,{"date":931,"open":932,"high":911,"low":933,"close":749,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":749},"2026-05-20",20.045,20.035,0.11,0.55,5700,{"date":938,"open":779,"high":735,"low":779,"close":939,"change":940,"percent_change":384,"volume":941,"transactions":9,"vwap":939},"2026-05-19",20.13,-0.089,7700,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":774,"transactions":9,"vwap":946},"2026-05-18",20.01,20.29,20.219,0.259,1.3,{"date":950,"open":951,"high":777,"low":951,"close":777,"change":952,"percent_change":953,"volume":167,"transactions":9,"vwap":777},"2026-05-15",19.93,0.062,0.31,{"date":955,"open":956,"high":777,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-14",19.94,19.855,19.898,0.013,0.07,9600,{"date":963,"open":786,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-13",19.91,19.81,19.885,-0.156,-0.78,25400,{"date":971,"open":779,"high":972,"low":779,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-12",20.07,20.041,-0.019,-0.09,3600,{"date":978,"open":749,"high":882,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-11",20.02,20.059999,-0.259,-1.27,5900,{"date":985,"open":810,"high":901,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-08",20.155,20.319,0.012,0.06,15000,{"date":992,"open":863,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-07",20.381,20.307,0.001,0,1400,{"date":999,"open":1000,"high":621,"low":844,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-06",20.47,20.306,0.091,0.45,10200,{"date":1006,"open":838,"high":1007,"low":980,"close":1007,"change":1008,"percent_change":960,"volume":835,"transactions":9,"vwap":1007},"2026-05-05",20.215,0.015,{"date":1010,"open":817,"high":757,"low":844,"close":844,"change":1011,"percent_change":1012,"volume":718,"transactions":9,"vwap":844},"2026-05-04",-0.183,-0.9,{"date":1014,"open":707,"high":707,"low":735,"close":878,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":878},"2026-05-01",0.038,0.19,1500,{"date":1019,"open":911,"high":735,"low":911,"close":1020,"change":1021,"percent_change":1022,"volume":821,"transactions":9,"vwap":1020},"2026-04-30",20.345,0.109,0.54,{"date":1024,"open":1025,"high":1026,"low":838,"close":1026,"change":1027,"percent_change":529,"volume":1028,"transactions":9,"vwap":1026},"2026-04-29",20.125,20.236,0.141,1200,{"date":1030,"open":972,"high":901,"low":972,"close":1031,"change":1032,"percent_change":1033,"volume":760,"transactions":9,"vwap":1031},"2026-04-28",20.094999,0.026,0.13,{"date":1035,"open":810,"high":945,"low":1036,"close":1037,"change":729,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-27",19.85,20.069,-0.41,10300,{"date":1041,"open":909,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":1045,"volume":718,"transactions":9,"vwap":1042},"2026-04-24",20.152,20.08,-0.098,-0.48,{"date":1047,"open":810,"high":817,"low":909,"close":818,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":818},"2026-04-23",-0.286,-1.39,1100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":392,"volume":1058,"transactions":9,"vwap":1056},"2026-04-22",20.71,20.73,20.5,20.536,-0.056,5200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":384,"volume":941,"transactions":9,"vwap":1064},"2026-04-21",20.8,20.835,20.59,20.592,-0.091,{"date":1067,"open":1000,"high":1068,"low":1000,"close":1068,"change":1069,"percent_change":1070,"volume":739,"transactions":9,"vwap":1068},"2026-04-20",20.683,0.123,0.6,{"date":1072,"open":1073,"high":621,"low":1073,"close":728,"change":1074,"percent_change":1075,"volume":746,"transactions":9,"vwap":728},"2026-04-17",20.45,0.229,1.13,{"date":1077,"open":903,"high":1078,"low":817,"close":1079,"change":1080,"percent_change":52,"volume":1081,"transactions":9,"vwap":1079},"2026-04-16",20.339,20.331,0.211,2000,{"date":1083,"open":903,"high":903,"low":980,"close":838,"change":1084,"percent_change":1085,"volume":1028,"transactions":9,"vwap":838},"2026-04-15",0.188,0.94,{"date":1087,"open":777,"high":1088,"low":1089,"close":1089,"change":996,"percent_change":996,"volume":1090,"transactions":9,"vwap":1089},"2026-04-14",19.98,19.932,2200,{"date":1092,"open":1093,"high":1089,"low":1093,"close":1089,"change":1094,"percent_change":1095,"volume":814,"transactions":9,"vwap":1089},"2026-04-13",19.54,0.338,1.73,{"date":1097,"open":1098,"high":1098,"low":1093,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-10",19.77,19.594,-0.304,-1.53,10600,{"date":1104,"open":1036,"high":964,"low":1105,"close":958,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":958},"2026-04-09",19.84,-0.104,-0.52,900,{"date":1110,"open":903,"high":903,"low":750,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-08",20.0020008,0.146,0.74,17700,{"date":1116,"open":1117,"high":750,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":806,"transactions":9,"vwap":1118},"2026-04-07",19.78,19.856,-0.075,-0.38,{"date":1122,"open":1123,"high":1124,"low":965,"close":1124,"change":1125,"percent_change":841,"volume":1126,"transactions":9,"vwap":1124},"2026-04-06",19.89,19.931,0.135,2700,{"date":1128,"open":964,"high":964,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-02",19.75,19.796,-0.004,-0.02,4600,{"date":1135,"open":1136,"high":770,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":983,"transactions":9,"vwap":1137},"2026-04-01",19.86,19.8,-0.178,-0.89,{"date":1141,"open":777,"high":1142,"low":811,"close":1143,"change":1144,"percent_change":1145,"volume":754,"transactions":9,"vwap":1143},"2026-03-31",19.99,19.978,0.269,1.36,{"date":1147,"open":926,"high":926,"low":1148,"close":1149,"change":536,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-30",19.7,19.709,-0.16,7900,{"date":1153,"open":979,"high":979,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":929,"transactions":9,"vwap":1155},"2026-03-27",19.72,19.741,-0.274,-1.37,{"date":1159,"open":850,"high":1160,"low":1161,"close":1161,"change":1119,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-26",20.21,20.014999,-0.37,17900,{"date":1165,"open":856,"high":856,"low":926,"close":909,"change":1166,"percent_change":226,"volume":1167,"transactions":9,"vwap":909},"2026-03-25",0.121,23500,{"date":1169,"open":1123,"high":980,"low":770,"close":1170,"change":729,"percent_change":1038,"volume":1171,"transactions":9,"vwap":1170},"2026-03-24",19.969,14000,{"date":1173,"open":1136,"high":1174,"low":1136,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-23",20.19,20.052,0.195,0.98,6400,{"date":1180,"open":944,"high":944,"low":1137,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-20",19.857,-0.113,-0.57,4300,{"date":1186,"open":964,"high":1187,"low":1098,"close":750,"change":1188,"percent_change":1189,"volume":867,"transactions":9,"vwap":750},"2026-03-19",20.0049992,0.045,0.23,{"date":1191,"open":749,"high":749,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-18",19.925,-0.335,-1.65,9300,{"date":1197,"open":707,"high":1073,"low":911,"close":911,"change":1198,"percent_change":1199,"volume":898,"transactions":9,"vwap":911},"2026-03-17",0.058,0.29,{"date":1201,"open":707,"high":707,"low":809,"close":1202,"change":1203,"percent_change":1204,"volume":718,"transactions":9,"vwap":1202},"2026-03-16",20.202,0.006,0.03,{"date":1206,"open":1207,"high":901,"low":809,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-13",20.33,20.196,-0.065,-0.32,11500,{"date":1213,"open":1073,"high":1073,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-12",20.261,-0.28,-1.36,5800,{"date":1219,"open":1054,"high":1054,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-11",20.48,20.541,0.009,0.04,6000,{"date":1226,"open":702,"high":1227,"low":1055,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-10",20.72,20.532,-0.196,-0.95,9500,{"date":1233,"open":1227,"high":1234,"low":1207,"close":1234,"change":1222,"percent_change":1223,"volume":1235,"transactions":9,"vwap":1234},"2026-03-09",20.728,13400,{"date":1237,"open":647,"high":647,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":806,"transactions":9,"vwap":1239},"2026-03-06",20.556,20.719,-0.191,-0.91,{"date":1243,"open":1244,"high":1244,"low":692,"close":671,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":671},"2026-03-05",21.14,-0.14,-0.67,17300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1189,"volume":1255,"transactions":9,"vwap":1253},"2026-03-04",21,21.09,20.87,21.049999,0.048,13100,{"date":1257,"open":1258,"high":207,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-03",20.85,20.68,21.0020008,-0.037,-0.18,8400,{"date":1265,"open":233,"high":233,"low":693,"close":1266,"change":1261,"percent_change":1262,"volume":1267,"transactions":9,"vwap":1266},"2026-03-02",21.039,13000,{"date":1269,"open":180,"high":180,"low":612,"close":1270,"change":1254,"percent_change":1189,"volume":1271,"transactions":9,"vwap":1270},"2026-02-27",21.076,7600,{"date":1273,"open":664,"high":207,"low":612,"close":1274,"change":1275,"percent_change":160,"volume":806,"transactions":9,"vwap":1274},"2026-02-26",21.028,0.043,{"date":1277,"open":188,"high":188,"low":1278,"close":1279,"change":1280,"percent_change":805,"volume":1281,"transactions":9,"vwap":1279},"2026-02-25",20.9,20.985,-0.015,5000,{"date":1283,"open":188,"high":188,"low":1284,"close":1250,"change":1080,"percent_change":563,"volume":783,"transactions":9,"vwap":1250},"2026-02-24",20.92,{"date":1286,"open":1250,"high":1250,"low":1055,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-23",20.789,-0.226,-1.08,4100,{"date":1292,"open":1293,"high":1251,"low":1293,"close":1294,"change":1295,"percent_change":890,"volume":835,"transactions":9,"vwap":1294},"2026-02-20",20.78,21.014999,0.08,{"date":1297,"open":1298,"high":1298,"low":1278,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-19",21.33,20.935,-0.074,-0.35,15900,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-18",20.88,21.0090008,0.16,0.77,3700,{"date":1311,"open":664,"high":664,"low":673,"close":1312,"change":1313,"percent_change":1314,"volume":853,"transactions":9,"vwap":1312},"2026-02-17",20.849,-0.045,-0.22,{"date":1316,"open":1317,"high":1284,"low":682,"close":1318,"change":1319,"percent_change":554,"volume":1320,"transactions":9,"vwap":1318},"2026-02-13",20.725,20.894,0.251,8700,{"date":1322,"open":640,"high":1323,"low":727,"close":736,"change":1324,"percent_change":1325,"volume":1281,"transactions":9,"vwap":736},"2026-02-12",20.99,-0.172,-0.83,{"date":1327,"open":611,"high":673,"low":1328,"close":1329,"change":759,"percent_change":572,"volume":790,"transactions":9,"vwap":1329},"2026-02-11",20.74,20.815,{"date":1331,"open":693,"high":671,"low":1332,"close":1332,"change":995,"percent_change":996,"volume":1333,"transactions":9,"vwap":1332},"2026-02-10",20.824,10700,{"date":1335,"open":1336,"high":1336,"low":1293,"close":1337,"change":1338,"percent_change":1339,"volume":867,"transactions":9,"vwap":1337},"2026-02-09",20.95,20.823,-0.142,-0.68,{"date":1341,"open":672,"high":672,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-06",20.79,20.965,0.348,1.69,6300,{"date":1348,"open":672,"high":672,"low":1349,"close":1349,"change":1350,"percent_change":245,"volume":1058,"transactions":9,"vwap":1349},"2026-02-05",20.617,-0.106,{"date":1352,"open":1353,"high":1342,"low":700,"close":1354,"change":1355,"percent_change":1356,"volume":906,"transactions":9,"vwap":1354},"2026-02-04",20.715,20.723,0.361,1.77,{"date":1358,"open":888,"high":888,"low":817,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-03",20.362,-0.244,-1.18,5300,{"date":1364,"open":1365,"high":876,"low":1055,"close":1366,"change":989,"percent_change":1199,"volume":1367,"transactions":9,"vwap":1366},"2026-02-02",20.55,20.606,21100,{"date":1369,"open":611,"high":611,"low":707,"close":1370,"change":852,"percent_change":160,"volume":1371,"transactions":9,"vwap":1370},"2026-01-30",20.546,7400,{"date":1373,"open":1374,"high":664,"low":824,"close":1375,"change":1376,"percent_change":650,"volume":1320,"transactions":9,"vwap":1375},"2026-01-29",20.565,20.505,-0.01,{"date":1378,"open":612,"high":612,"low":1055,"close":1379,"change":1380,"percent_change":866,"volume":1039,"transactions":9,"vwap":1379},"2026-01-28",20.515,-0.145,{"date":1382,"open":1383,"high":1383,"low":727,"close":1384,"change":996,"percent_change":996,"volume":1385,"transactions":9,"vwap":1384},"2026-01-27",20.675,20.66,11400,{"date":1387,"open":621,"high":1053,"low":621,"close":1384,"change":1166,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1384},"2026-01-26",0.59,9400,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":657,"percent_change":218,"volume":1395,"transactions":9,"vwap":1394},"2026-01-23",20.96,20.52,20.539,16000,{"date":1397,"open":1384,"high":613,"low":700,"close":700,"change":872,"percent_change":841,"volume":1398,"transactions":9,"vwap":700},"2026-01-22",9100,{"date":1400,"open":902,"high":894,"low":902,"close":708,"change":1401,"percent_change":891,"volume":1402,"transactions":9,"vwap":708},"2026-01-21",0.373,12600,{"date":1404,"open":743,"high":743,"low":838,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-20",20.143,-0.282,-1.38,20400,{"date":1410,"open":734,"high":734,"low":707,"close":1411,"change":182,"percent_change":1325,"volume":1412,"transactions":9,"vwap":1411},"2026-01-16",20.425,28900,{"date":1414,"open":1415,"high":1415,"low":621,"close":1416,"change":1417,"percent_change":1418,"volume":835,"transactions":9,"vwap":1416},"2026-01-15",20.69,20.595,0.005,0.02,{"date":1420,"open":1305,"high":1305,"low":894,"close":1063,"change":996,"percent_change":996,"volume":1255,"transactions":9,"vwap":1063},"2026-01-14",{"date":1422,"open":1323,"high":1323,"low":728,"close":1063,"change":1423,"percent_change":1183,"volume":1424,"transactions":9,"vwap":1063},"2026-01-13",-0.117,16200,{"date":1426,"open":1323,"high":1323,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1362,"transactions":9,"vwap":1428},"2026-01-12",20.585,20.707,-0.007,-0.03,{"date":1432,"open":1253,"high":1253,"low":682,"close":1433,"change":1222,"percent_change":1223,"volume":1434,"transactions":9,"vwap":1433},"2026-01-09",20.714,15700,{"date":1436,"open":1365,"high":1328,"low":1375,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-08",20.705,0.132,0.64,8500,{"date":1442,"open":672,"high":672,"low":621,"close":1443,"change":1444,"percent_change":642,"volume":1445,"transactions":9,"vwap":1443},"2026-01-07",20.573,-0.112,11300,{"date":1447,"open":894,"high":1415,"low":1448,"close":1449,"change":1450,"percent_change":563,"volume":1451,"transactions":9,"vwap":1449},"2026-01-06",20.513,20.685,0.206,12200,{"date":1453,"open":728,"high":728,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1081,"transactions":9,"vwap":1455},"2026-01-05",20.372,20.479,0.238,1.18,{"date":1459,"open":824,"high":824,"low":831,"close":1460,"change":1461,"percent_change":1462,"volume":828,"transactions":9,"vwap":1460},"2026-01-02",20.241,-0.063,-0.31,{"date":1464,"open":1415,"high":1415,"low":1465,"close":1465,"change":1466,"percent_change":428,"volume":1424,"transactions":9,"vwap":1465},"2025-12-31",20.304,-0.118,{"date":1468,"open":1073,"high":1469,"low":707,"close":1470,"change":1471,"percent_change":1472,"volume":929,"transactions":9,"vwap":1470},"2025-12-30",20.46,20.422,-0.026,-0.13,{"date":1474,"open":1054,"high":1054,"low":824,"close":1475,"change":1476,"percent_change":1472,"volume":1477,"transactions":9,"vwap":1475},"2025-12-29",20.448,-0.027,6900,{"date":1479,"open":733,"high":1480,"low":707,"close":1480,"change":1131,"percent_change":1132,"volume":1481,"transactions":9,"vwap":1480},"2025-12-26",20.475,5500,{"date":1483,"open":733,"high":1455,"low":733,"close":1455,"change":703,"percent_change":94,"volume":828,"transactions":9,"vwap":1455},"2025-12-24",{"date":1485,"open":707,"high":707,"low":903,"close":1486,"change":1132,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-23",20.365,-0.1,8300,{"date":1490,"open":1469,"high":1469,"low":1491,"close":1492,"change":1493,"percent_change":437,"volume":1494,"transactions":9,"vwap":1492},"2025-12-22",20.34,20.385,0.105,11000,{"date":1496,"open":911,"high":1207,"low":810,"close":817,"change":1497,"percent_change":1307,"volume":1498,"transactions":9,"vwap":817},"2025-12-19",0.032,18400,{"date":1500,"open":707,"high":707,"low":1501,"close":1502,"change":759,"percent_change":572,"volume":1503,"transactions":9,"vwap":1502},"2025-12-18",20.23,20.248,7100,{"date":1505,"open":901,"high":901,"low":1506,"close":1506,"change":1507,"percent_change":124,"volume":1424,"transactions":9,"vwap":1506},"2025-12-17",20.257,0.019,{"date":1509,"open":863,"high":863,"low":809,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-16",20.238,-0.102,-0.5,9700,{"date":1515,"open":1365,"high":1365,"low":856,"close":1491,"change":391,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1491},"2025-12-15",-0.3,9200,{"date":1519,"open":702,"high":702,"low":901,"close":1520,"change":959,"percent_change":989,"volume":1521,"transactions":9,"vwap":1520},"2025-12-12",20.401,11700,{"date":1523,"open":810,"high":707,"low":810,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-12-11",20.388,0.171,0.85,14900,{"date":1529,"open":856,"high":817,"low":771,"close":1530,"change":1531,"percent_change":1532,"volume":929,"transactions":9,"vwap":1530},"2025-12-10",20.217,0.191,0.95,{"date":172,"open":980,"high":838,"low":1534,"close":1534,"change":1535,"percent_change":182,"volume":1536,"transactions":9,"vwap":1534},20.025999,-0.034,37100]