[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MEMA":3,"homepage-market-summary":29,"stock-historical-MEMA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MEMA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Man Active Emerging Markets Alternative ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5598,0.1782,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.8306,31.93,31.58,31.3528,0.4778,1.52,6957,33.053001,25.059999,7957.107677889448,84.7,199,{"status":30,"indices":31,"watchlist":74,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":39},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":39},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":39},"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},7957,1583464.4279,27.02,"2025-12-17",[181,184,192,203,211,221,230,240,251,260,268,279,287,296,305,316,324,334,341,350,360,366,375,383,391,399,407,414,424,432,440,448,457,463,470,479,486,493,500,509,517,523,531,537,548,557,566,576,586,594,604,614,623,630,639,650,660,671,680,689,696,704,711,717,723,728,733,737,741,745,752,760,765,772,781,789,794,799,803,811,819,825,832,837,842,847,851,858,864,872,880,887,891,897,902,907,912,917,922,926,931,937,941,947,952,958,963,968,975,982,989,995,1000,1005,1012,1017,1022,1028,1033,1038,1044,1050,1055,1061,1066,1072,1080,1088,1092,1099,1104,1109,1118,1123,1131,1139,1146,1149,1154,1161,1166,1170,1176,1181,1185,1191,1196,1205,1212,1221,1227,1235,1243,1250,1256,1261,1267,1272,1277,1283,1288,1293,1301,1307,1315,1321,1325,1331,1337,1344,1349,1355,1361,1367,1374,1380,1387,1392,1397,1402,1408,1411,1417,1423,1428,1433,1439,1443,1449,1454,1458,1463,1469,1477,1483,1490,1495,1501,1506],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},34,31.7668,{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",31.2,0.3479,1.12,233,30,31.2142,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",31.05,31.07,30.95,31.0049,-0.5917,-1.87,7417.137,42,31.0303,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",31.5966,0.1476,0.47,77,22,31.5327,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",31.46,31.55,31.449,-0.5774,-1.8,382.591,29,31.4789,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":190,"vwap":229},"2026-09-25",31.91,32.0264,31.86,0.3842,1.21,3578,31.908,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",31.74,31.6,31.6422,0.1447,0.46,6174.49,43,31.7271,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",31.69,31.71,31.47,31.4975,-0.638,-1.99,8601.498,41,31.6277,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":256,"percent_change":52,"volume":257,"transactions":258,"vwap":259},"2026-09-22",31.89,32.1355,31.84,0.0567,22110.673,71,31.9182,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":219,"vwap":267},"2026-09-21",31.8,32.0788,0.9947,3.2,5539.488,31.8134,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",30.89,31.085,30.566,31.0841,-0.1767,-0.57,30689,87,30.8786,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",31.2608,0.6415,2.1,10,9,31.2124,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",30.84,30.6193,-0.3421,-1.1,232,15,30.7537,{"date":297,"open":194,"high":194,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",30.88,30.9614,-0.5317,-1.69,12804,44,30.9585,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",31.3,31.98,31.16,31.4931,-0.2661,-0.84,39757,116,31.3965,{"date":317,"open":318,"high":255,"low":243,"close":319,"change":320,"percent_change":71,"volume":321,"transactions":322,"vwap":323},"2026-09-11",31.78,31.7592,0.0658,6511,27,31.7803,{"date":325,"open":326,"high":18,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",31.7,31.56,31.6934,-0.0493,-0.16,28754,79,31.646,{"date":335,"open":255,"high":255,"low":336,"close":336,"change":337,"percent_change":141,"volume":338,"transactions":339,"vwap":340},"2026-09-09",31.7427,-0.1072,500,20,31.8517,{"date":342,"open":242,"high":343,"low":242,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",32.01,31.8499,0.1589,0.5,14687.673,58,31.8355,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",31.42,31.72,31.691,0.4232,1.35,15557,56,31.5689,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":28,"transactions":322,"vwap":365},"2026-09-03",31.2678,-0.237,-0.75,31.0314,{"date":367,"open":213,"high":368,"low":369,"close":368,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",31.5048,31.31,0.3877,1.25,20073,62,31.3952,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",31.1171,-0.1489,-0.48,26.16,17,31.2404,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",31.266,0.1178,0.38,151.204,21,31.3756,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":209,"vwap":398},"2026-08-28",31.115,31.1482,-0.2586,-0.82,348,31.1676,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",31.4068,0.2916,0.94,28,13,31.361,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":404,"vwap":413},"2026-08-26",31.1152,-0.3352,-1.07,144.049,31.204,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",31.18,31.4504,31.12,0.5566,1.8,7020,26,31.159,{"date":425,"open":289,"high":195,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":373,"vwap":431},"2026-08-24",30.71,30.8938,-0.3473,-1.11,13411.8399,30.8152,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",31.2411,0.6721,2.2,53,19,31.3434,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",30.569,-0.1447,-0.47,151,18,30.6051,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",31.14,30.7137,0.7224,2.41,14303.124,65,30.9954,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":209,"transactions":381,"vwap":462},"2026-08-18",29.9913,-0.9939,-3.21,30.1688,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":405,"vwap":469},"2026-08-17",30.9852,0.3846,1.26,45.231,31.2031,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",30.5,30.6006,0.1218,0.4,277,23,30.5169,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":438,"vwap":485},"2026-08-13",30.4788,-0.0803,-0.26,226,30.5451,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":446,"vwap":492},"2026-08-12",30.5591,0.29,0.96,63.245,30.584,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":294,"vwap":499},"2026-08-11",30.2691,0.2032,0.68,139,30.4542,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":209,"vwap":508},"2026-08-10",30.08,30.09,30.0659,-0.3769,-1.24,730.357,30.0873,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-07",30.4428,0.2501,0.83,70,14,30.3431,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":284,"transactions":285,"vwap":522},"2026-08-06",30.1927,-0.0525,-0.17,30.1716,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":312,"volume":529,"transactions":437,"vwap":530},"2026-08-05",30.02,30.25,30.2452,-0.2556,14062,30.1148,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":322,"transactions":284,"vwap":536},"2026-08-04",30.5008,0.9431,3.19,30.4134,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",29.85,29.87,29.41,29.5577,0.158,0.54,21576.312,66,29.7348,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",28.86,29.3997,0.0165,0.06,57606,133,28.968,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",28.93,29.3832,1.2797,4.55,5515,32,28.9639,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",28.19,28.985,28.1035,-0.8831,-3.05,5735.528,39,28.7388,{"date":577,"open":559,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",29.26,28.75,28.9866,-0.5977,-2.02,49857.173,143,29.0133,{"date":587,"open":539,"high":539,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":238,"vwap":593},"2026-07-27",29.31,29.5843,0.0701,0.24,9814.17,29.4564,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-24",29.71,29.81,29.5142,-0.1836,-0.62,29514,82,29.6855,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":521,"volume":611,"transactions":612,"vwap":613},"2026-07-23",29.88,29.9,29.53,29.6978,-0.0501,19967,54,29.8045,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":87,"volume":620,"transactions":621,"vwap":622},"2026-07-22",29.57,29.82,29.7479,-0.0721,47168,111,29.6749,{"date":624,"open":625,"high":617,"low":625,"close":617,"change":626,"percent_change":627,"volume":628,"transactions":201,"vwap":629},"2026-07-21",29.58,0.5417,1.85,13199,29.6093,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":381,"vwap":638},"2026-07-20",29.38,29.47,29.2783,-0.0612,-0.21,5008,29.377,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-17",28.84,29.48,28.73,29.3395,-0.2985,-1.01,30935,74,28.9663,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-16",29.72,29.83,29.638,-0.2012,-0.67,19932,55,29.7274,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-15",29.91,30.04,29.56,29.8392,-0.1992,-0.66,29888.485,80,29.9013,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":219,"vwap":679},"2026-07-14",29.985,30.1,30.0384,0.2384,0.8,4473,30.0677,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":404,"vwap":688},"2026-07-13",30.2,29.7,29.8,-0.975,-3.17,13005,29.894,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-10",30.62,30.775,0.099,0.32,200,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":699},"2026-07-09",30.65,30.676,30.61,0.188,0.62,17200,{"date":705,"open":706,"high":707,"low":682,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-08",30.22,30.488,0.071,0.23,7500,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":695,"transactions":9,"vwap":714},"2026-07-07",30.48,30.417,-0.802,-2.57,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-06",31.219,1.035,3.43,100,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":722,"transactions":9,"vwap":725},"2026-07-02",30.184,-0.197,-0.65,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":722,"transactions":9,"vwap":730},"2026-07-01",30.381,-0.911,-2.91,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":136,"volume":722,"transactions":9,"vwap":735},"2026-06-30",31.292,0.404,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":87,"volume":722,"transactions":9,"vwap":739},"2026-06-29",30.888,-0.074,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":330,"volume":722,"transactions":9,"vwap":743},"2026-06-26",30.962,-0.049,{"date":746,"open":747,"high":416,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-25",31.13,31.011,0.314,1.02,5500,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":364,"volume":759,"transactions":9,"vwap":757},"2026-06-24",30.66,30.8,30.55,30.697,-0.231,56400,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":722,"transactions":9,"vwap":762},"2026-06-23",30.928,-1.942,-5.91,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-22",32.94,32.87,-0.035,-0.11,28700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-18",32.83,32.93,32.82,32.905,0.593,1.84,20100,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-17",32.74,32.84,32.312,0.05,0.15,16700,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":722,"transactions":9,"vwap":791},"2026-06-16",32.262,-0.303,-0.93,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":722,"transactions":9,"vwap":796},"2026-06-15",32.565,0.938,2.97,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":467,"volume":722,"transactions":9,"vwap":801},"2026-06-12",31.627,0.394,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-11",30.21,31.28,31.233,1.144,3.8,23700,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-10",30.43,30.64,30.089001,-0.519,-1.7,31100,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":646,"volume":824,"transactions":9,"vwap":822},"2026-06-09",30.63,30.608,-0.312,2700,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-08",30.97,30.92,0.679,2.25,5800,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":722,"transactions":9,"vwap":834},"2026-06-05",30.241,-2.03,-6.29,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":722,"transactions":9,"vwap":839},"2026-06-04",32.271,-0.235,-0.72,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":722,"transactions":9,"vwap":844},"2026-06-03",32.506,-0.547,-1.65,{"date":848,"open":24,"high":24,"low":24,"close":24,"change":849,"percent_change":850,"volume":722,"transactions":9,"vwap":24},"2026-06-02",0.418,1.28,{"date":852,"open":853,"high":783,"low":854,"close":855,"change":544,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-01",32.33,32.29,32.635,1.68,9900,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":722,"transactions":9,"vwap":861},"2026-05-29",32.084999,32.095001,-0.086,-0.27,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":363,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-28",31.79,32.21,31.68,32.181,-0.73,16200,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-27",32.68,32.19,32.418,0.286,0.89,25700,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-26",31.87,32.132,1.062,3.42,6500,{"date":888,"open":195,"high":195,"low":195,"close":195,"change":889,"percent_change":890,"volume":722,"transactions":9,"vwap":195},"2026-05-22",-0.188,-0.6,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-21",31.258,0.301,0.97,2,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":722,"transactions":9,"vwap":899},"2026-05-20",30.957,0.743,2.46,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":722,"transactions":9,"vwap":904},"2026-05-19",30.214,-0.374,-1.22,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":722,"transactions":9,"vwap":909},"2026-05-18",30.588,-0.106,-0.35,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":722,"transactions":9,"vwap":914},"2026-05-15",30.694,-1.174,-3.68,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":722,"transactions":9,"vwap":919},"2026-05-14",31.868,-0.015,-0.05,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":779,"volume":722,"transactions":9,"vwap":924},"2026-05-13",31.883,0.577,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":722,"transactions":9,"vwap":928},"2026-05-12",31.306,-1.013,-3.13,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":695,"transactions":9,"vwap":934},"2026-05-11",32.38,32.319,0.053,0.16,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":37,"percent_change":940,"volume":722,"transactions":9,"vwap":939},"2026-05-08",32.266,2.09,{"date":942,"open":564,"high":564,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-07",31.606,-0.317,-0.99,3100,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":722,"transactions":9,"vwap":949},"2026-05-06",31.923,0.769,2.47,{"date":953,"open":954,"high":954,"low":450,"close":955,"change":956,"percent_change":957,"volume":338,"transactions":9,"vwap":955},"2026-05-05",31.33,31.154,0.468,1.53,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":722,"transactions":9,"vwap":960},"2026-05-04",30.686,-0.158,-0.51,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":722,"transactions":9,"vwap":965},"2026-05-01",30.844,0.043,0.14,{"date":969,"open":970,"high":289,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-30",30.365,30.801,0.85,2.84,2500,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-29",30.17,29.951,-0.042,-0.14,600,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-28",29.86,29.993,-0.327,-1.08,400,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":722,"transactions":9,"vwap":992},"2026-04-27",30.37,30.32,-0.047,-0.15,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":695,"transactions":9,"vwap":997},"2026-04-24",30.367,0.734,2.48,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":722,"transactions":9,"vwap":1002},"2026-04-23",29.633,-0.479,-1.59,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":338,"transactions":9,"vwap":1009},"2026-04-22",30.059999,30.14,30.112,0.629,2.13,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":722,"transactions":9,"vwap":1014},"2026-04-21",29.483,-0.39,-1.31,{"date":1018,"open":617,"high":1019,"low":617,"close":1019,"change":1020,"percent_change":1021,"volume":695,"transactions":9,"vwap":1019},"2026-04-20",29.873,-0.278,-0.92,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-17",30.151,0.477,1.61,6,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":722,"transactions":9,"vwap":1030},"2026-04-16",29.674,0.109,0.37,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":695,"transactions":9,"vwap":1035},"2026-04-15",29.565,-0.069,-0.23,{"date":1039,"open":664,"high":1040,"low":664,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-14",29.634,0.509,1.75,700,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-13",29.125,0.273,0.95,1291,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":236,"volume":1043,"transactions":9,"vwap":1053},"2026-04-10",28.835,28.852,0.132,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":695,"transactions":9,"vwap":1058},"2026-04-09",28.695,28.72,0.062,0.22,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":722,"transactions":9,"vwap":1063},"2026-04-08",28.658,1.32,4.83,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":45,"volume":338,"transactions":9,"vwap":1069},"2026-04-07",26.92,27.338,26.9,0.237,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":37,"volume":1079,"transactions":9,"vwap":1077},"2026-04-06",27.31,27.32,27.059999,27.101,0.179,6300,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-02",25.76,27.33,26.922,-0.286,-1.05,59300,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":52,"percent_change":157,"volume":695,"transactions":9,"vwap":1091},"2026-04-01",27.1,27.208,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-31",26.245,27.028,1.102,4.25,300,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":646,"volume":338,"transactions":9,"vwap":1102},"2026-03-30",26.0049992,25.926,-0.264,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":695,"transactions":9,"vwap":1106},"2026-03-27",26.19,-0.253,-0.96,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-26",26.82,26.93,26.44,26.443,-0.902,-3.3,4100,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":722,"transactions":9,"vwap":1120},"2026-03-25",27.345,0.444,1.65,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-24",26.79,26.97,26.901,-0.461,-1.68,5400,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-23",27.13,27.55,27.362,0.996,3.78,10700,{"date":1140,"open":1111,"high":1111,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-20",26.31,26.366,-1.037,-3.78,2300,{"date":1147,"open":322,"high":1148,"low":322,"close":1148,"change":786,"percent_change":52,"volume":810,"transactions":9,"vwap":1148},"2026-03-19",27.403,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":722,"transactions":9,"vwap":1151},"2026-03-18",27.353,-0.643,-2.3,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-17",28.12,27.996,0.091,0.33,1400,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":695,"transactions":9,"vwap":1163},"2026-03-16",27.905,0.799,2.95,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":936,"volume":722,"transactions":9,"vwap":1168},"2026-03-13",27.106,0.042,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1043,"transactions":9,"vwap":1173},"2026-03-12",27.23,27.063999,-0.825,-2.96,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1085,"percent_change":1180,"volume":695,"transactions":9,"vwap":1179},"2026-03-11",27.9,27.889,-1.02,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":877,"percent_change":1184,"volume":722,"transactions":9,"vwap":1183},"2026-03-10",28.175,1.03,{"date":1186,"open":1187,"high":1179,"low":1187,"close":1179,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1179},"2026-03-09",27.17,0.584,2.14,2800,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":722,"transactions":9,"vwap":1193},"2026-03-06",27.305,-0.008,-0.03,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-05",27.39,27.62,27.26,27.313,-0.78,-2.78,5600,{"date":1206,"open":1207,"high":1208,"low":404,"close":1209,"change":1210,"percent_change":227,"volume":1211,"transactions":9,"vwap":1209},"2026-03-04",28.07,28.3,28.093,0.337,1500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-03",27.6,27.915,27.183,27.756,-1.254,-4.32,22600,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1098,"transactions":9,"vwap":1224},"2026-03-02",28.58,29.01,-0.511,-1.73,{"date":1228,"open":632,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-27",29.559,29.326,29.521,-0.005,-0.02,3800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-26",29.687,29.69,29.526,-0.316,-1.06,5000,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-25",29.835,29.842,0.335,1.14,1800,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":722,"transactions":9,"vwap":1253},"2026-02-24",29.571,29.507,0.36,1.24,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1180,"volume":981,"transactions":9,"vwap":1259},"2026-02-23",29.32,29.147,-0.299,{"date":1262,"open":559,"high":1263,"low":559,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-20",29.446,0.699,2.43,3200,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":722,"transactions":9,"vwap":1269},"2026-02-19",28.747,-0.108,-0.37,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":101,"volume":988,"transactions":9,"vwap":1275},"2026-02-18",28.99,28.855,0.161,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1043,"transactions":9,"vwap":1280},"2026-02-17",28.785,28.694,-0.142,-0.49,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":722,"transactions":9,"vwap":1285},"2026-02-13",28.836,0.127,0.44,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1021,"volume":338,"transactions":9,"vwap":1291},"2026-02-12",29.23,28.709,-0.267,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":72,"volume":1300,"transactions":9,"vwap":1298},"2026-02-11",28.85,29.049999,28.68,28.976,0.391,5900,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":787,"volume":1306,"transactions":9,"vwap":1304},"2026-02-10",28.65,28.585,0.044,1200,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-09",28.465,28.59,28.541,0.222,0.78,1300,{"date":1316,"open":1156,"high":1317,"low":1156,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-06",28.319,0.719,2.61,1600,{"date":1322,"open":1214,"high":1214,"low":1214,"close":1214,"change":1323,"percent_change":1324,"volume":722,"transactions":9,"vwap":1214},"2026-02-05",-0.503,-1.79,{"date":1326,"open":1327,"high":1327,"low":1207,"close":1328,"change":1329,"percent_change":1330,"volume":174,"transactions":9,"vwap":1328},"2026-02-04",28.13,28.103,-0.061,-0.22,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":1098,"transactions":9,"vwap":1334},"2026-02-03",28.23,28.164,0.165,0.59,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":1342,"percent_change":141,"volume":1343,"transactions":9,"vwap":1340},"2026-02-02",27.82,27.999,27.81,-0.096,2600,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":906,"volume":695,"transactions":9,"vwap":1347},"2026-01-30",28.18,28.094999,-0.348,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":981,"transactions":9,"vwap":1352},"2026-01-29",28.41,28.443,-0.168,-0.59,{"date":1356,"open":1357,"high":1357,"low":1223,"close":1358,"change":1359,"percent_change":157,"volume":1360,"transactions":9,"vwap":1358},"2026-01-28",28.67,28.611,0.191,25800,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":946,"transactions":9,"vwap":1364},"2026-01-27",28.235,28.42,0.555,1.99,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-26",27.92,27.865,0.074,0.27,900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1377,"change":1379,"percent_change":677,"volume":1249,"transactions":9,"vwap":1377},"2026-01-23",27.74,27.791,27.72,0.221,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":167,"volume":1386,"transactions":9,"vwap":1384},"2026-01-22",27.52,27.71,27.57,0.055,4400,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":722,"transactions":9,"vwap":1389},"2026-01-21",27.515,0.385,1.42,{"date":1393,"open":1394,"high":1133,"low":1394,"close":1133,"change":1395,"percent_change":1396,"volume":1098,"transactions":9,"vwap":1133},"2026-01-20",27.07,-0.201,-0.74,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1396,"volume":1098,"transactions":9,"vwap":1400},"2026-01-16",27.34,27.331,-0.204,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":1314,"transactions":9,"vwap":1405},"2026-01-15",27.63,27.535,0.202,0.74,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1169,"percent_change":787,"volume":722,"transactions":9,"vwap":1410},"2026-01-14",27.333,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":722,"transactions":9,"vwap":1414},"2026-01-13",27.351,27.291,-0.146,-0.53,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":722,"transactions":9,"vwap":1420},"2026-01-12",27.18,27.437,0.376,1.39,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":722,"transactions":9,"vwap":1425},"2026-01-09",27.061001,0.212,0.79,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1043,"transactions":9,"vwap":1430},"2026-01-08",26.849,-0.018,-0.07,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":364,"volume":1211,"transactions":9,"vwap":1437},"2026-01-07",26.921,26.99,26.867,-0.203,{"date":1440,"open":1394,"high":1394,"low":1394,"close":1394,"change":1441,"percent_change":1442,"volume":722,"transactions":9,"vwap":1394},"2026-01-06",0.303,1.13,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1446,"change":1448,"percent_change":1391,"volume":1138,"transactions":9,"vwap":1446},"2026-01-05",26.6,26.767,26.59,0.375,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":695,"transactions":9,"vwap":1451},"2026-01-02",26.392,0.595,2.31,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":770,"volume":722,"transactions":9,"vwap":1456},"2025-12-31",25.797,-0.029,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":722,"transactions":9,"vwap":1460},"2025-12-30",25.826,0.073,0.28,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":962,"volume":1320,"transactions":9,"vwap":1467},"2025-12-29",25.64,25.78,25.753,-0.1321,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-12-26",25.9,25.865,25.8851,0.1641,0.64,1841,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":-6,"volume":1482,"transactions":9,"vwap":1480},"2025-12-24",25.77,25.721,-0.0011,523,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-12-23",25.63,25.7221,0.2371,0.93,13493,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":553,"percent_change":591,"volume":1494,"transactions":9,"vwap":1493},"2025-12-22",25.52,25.485,8236,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":371,"volume":1500,"transactions":9,"vwap":1498},"2025-12-19",25.3999,25.425,0.315,1243,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":786,"percent_change":167,"volume":1505,"transactions":9,"vwap":1504},"2025-12-18",25.2178,25.11,331,{"date":179,"open":25,"high":25,"low":25,"close":25,"change":1507,"percent_change":1507,"volume":1508,"transactions":9,"vwap":25},0,390052]