[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMBL":3,"homepage-market-summary":28,"stock-historical-NMBL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NMBL","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},"NovaTide Flexible Allocation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8709,0.183412,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},21.0596,21.13,20.9834,0.0762,0.36,335,22.094999,19.048,5599.589724792208,66,231,{"status":29,"indices":30,"watchlist":73,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":11,"sparkline":65,"date":38},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":38},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":38},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":38},"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},5600,1293505.226427,5.02,"2025-10-31",[180,183,190,200,208,217,225,233,243,252,258,265,275,283,293,302,311,318,327,334,343,351,359,367,376,382,390,396,403,409,415,421,427,436,444,452,457,462,468,475,483,489,498,508,515,522,531,540,545,552,561,570,579,586,596,604,611,619,626,634,640,645,653,659,666,671,676,681,686,692,698,705,711,719,725,730,736,743,749,754,759,762,767,773,778,785,790,795,801,808,814,820,823,827,832,839,845,851,856,861,865,870,877,881,888,893,901,908,914,921,927,932,936,939,945,949,954,959,964,969,973,980,984,988,994,1000,1007,1010,1015,1020,1025,1031,1036,1041,1046,1050,1057,1061,1066,1071,1076,1081,1088,1096,1102,1108,1113,1120,1128,1133,1140,1144,1149,1153,1156,1160,1164,1169,1174,1180,1184,1189,1193,1198,1203,1211,1218,1222,1228,1233,1239,1245,1249,1254,1258,1261,1266,1272,1277,1284,1287,1290,1294,1298,1301,1305,1310,1316,1321,1325,1330,1334,1339,1343,1348,1353,1357,1365,1371,1376,1383,1390,1396,1400,1403,1405,1410,1413,1420,1422,1426,1432,1438,1445,1450,1457,1464,1470,1475,1480,1485,1489,1495,1500,1505,1509,1513,1518,1523,1528,1533],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},16,21.1134,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":181,"vwap":189},"2026-10-01",20.9,-0.0166,-0.08,362,20.936,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",21.08,20.99,21,0.0238,0.11,1868,19,21.0647,{"date":201,"open":194,"high":194,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",20.9762,-0.0131,-0.06,110,11,20.9943,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",21.02,20.9893,-0.197,-0.93,211,13,21.0174,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",21.1863,0.0412,0.19,93,15,21.1299,{"date":226,"open":227,"high":228,"low":192,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":198,"vwap":232},"2026-09-24",21.1,21.1451,-0.065,-0.31,631,21.0826,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",21.27,21.21,21.2101,-0.2358,-1.1,489,14,21.2574,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":215,"vwap":251},"2026-09-22",21.42,21.4459,21.41,0.0906,0.42,1012.134,21.413,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":221,"percent_change":255,"volume":256,"transactions":206,"vwap":257},"2026-09-21",21.3553,0.9,22,21.3094,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":241,"vwap":264},"2026-09-18",21.1653,-0.0399,-0.19,120,21.1926,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",21.23,21.205,21.2052,0.2922,1.4,311,17,21.2147,{"date":276,"open":210,"high":210,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",20.913,0.0163,0.08,111,12,21.008,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",20.89,20.8967,20.88,-0.1133,-0.54,657,20,20.8844,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",21.06,21.01,-0.125,-0.59,2264,18,21.054,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":115,"volume":308,"transactions":309,"vwap":310},"2026-09-11",21.15,21.16,21.135,0.0741,814,25,21.1355,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":223,"vwap":317},"2026-09-10",21.0609,-0.2391,-1.12,73,21.1044,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":198,"vwap":326},"2026-09-09",21.32,21.33,21.3,-0.0869,-0.41,605,21.328,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":198,"vwap":333},"2026-09-08",21.3869,0.0095,0.04,1139,21.4532,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":198,"vwap":342},"2026-09-04",21.36,21.3999,21.3774,0.0037,0.02,1677,21.3799,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":281,"vwap":350},"2026-09-03",21.35,21.3737,0.2281,1.08,286,21.3457,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":273,"vwap":358},"2026-09-02",21.14,21.1456,0.0638,0.3,951,21.1405,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":215,"vwap":366},"2026-09-01",21.095,21.0818,-0.237,-1.11,246,21.0961,{"date":368,"open":369,"high":320,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",21.285,21.3188,0.0588,0.28,870.0001,23,21.2673,{"date":377,"open":247,"high":247,"low":378,"close":378,"change":379,"percent_change":213,"volume":380,"transactions":273,"vwap":381},"2026-08-28",21.26,-0.2002,432,21.3368,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":215,"vwap":389},"2026-08-27",21.44,21.4602,0.1246,0.58,1440,21.4402,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":206,"transactions":206,"vwap":395},"2026-08-26",21.3356,-0.0419,-0.2,21.301,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":387,"volume":401,"transactions":215,"vwap":402},"2026-08-25",21.31,21.3775,0.1224,530,21.3091,{"date":404,"open":322,"high":322,"low":405,"close":405,"change":406,"percent_change":262,"volume":407,"transactions":181,"vwap":408},"2026-08-24",21.2551,-0.0398,3559,21.2671,{"date":410,"open":267,"high":320,"low":267,"close":411,"change":412,"percent_change":387,"volume":413,"transactions":309,"vwap":414},"2026-08-21",21.2949,0.1236,3850,21.2959,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":140,"volume":419,"transactions":241,"vwap":420},"2026-08-20",21.1713,-0.072,31,21.7175,{"date":422,"open":322,"high":322,"low":423,"close":423,"change":424,"percent_change":387,"volume":425,"transactions":241,"vwap":426},"2026-08-19",21.2433,0.1227,440.443,21.2961,{"date":428,"open":429,"high":378,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":273,"vwap":435},"2026-08-18",21.25,21.1201,21.1206,-0.1724,-0.81,1967,21.1703,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-17",21.293,0.0061,0.03,6,5,21.2239,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-14",21.2869,-0.0331,-0.16,9,8,21.2346,{"date":453,"open":320,"high":320,"low":320,"close":320,"change":196,"percent_change":454,"volume":455,"transactions":449,"vwap":456},"2026-08-13",0.52,109,21.3131,{"date":458,"open":236,"high":236,"low":236,"close":236,"change":459,"percent_change":460,"volume":449,"transactions":450,"vwap":461},"2026-08-12",0.0828,0.39,21.155,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":449,"transactions":450,"vwap":467},"2026-08-11",21.1272,-0.0327,-0.15,21.1943,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":450,"transactions":473,"vwap":474},"2026-08-10",21.1599,-0.0153,-0.07,7,21.0938,{"date":476,"open":304,"high":477,"low":304,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-07",21.1752,0.2305,1.1,686,10,21.1462,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":450,"transactions":473,"vwap":488},"2026-08-06",20.9447,0.0103,0.05,20.8321,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":206,"vwap":497},"2026-08-05",20.945,20.91,20.9344,-0.0039,-0.02,629.031,20.939,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":215,"vwap":507},"2026-08-04",20.925,20.95,20.9001,20.9383,0.3329,1.62,64973,20.9497,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":149,"volume":513,"transactions":449,"vwap":514},"2026-08-03",20.535,20.6054,0.2376,252,20.5316,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":440,"volume":520,"transactions":223,"vwap":521},"2026-07-31",20.27,20.3678,0.006,367,20.2888,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-30",20.24,20.3618,0.3158,1.58,2405,26,20.3142,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":291,"vwap":539},"2026-07-29",20.12,20.3,20.046,-0.2183,-1.08,1742,20.2631,{"date":541,"open":533,"high":542,"low":533,"close":542,"change":543,"percent_change":466,"volume":272,"transactions":206,"vwap":544},"2026-07-28",20.2643,-0.031,20.1604,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":455,"transactions":449,"vwap":551},"2026-07-27",20.23,20.2953,0.051,0.25,20.2319,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":281,"vwap":560},"2026-07-24",20.25,20.28,20.2443,-0.0707,-0.35,314,20.2592,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":206,"vwap":569},"2026-07-23",20.32,20.29,20.315,-0.1743,-0.85,310,20.3087,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":206,"vwap":578},"2026-07-22",20.54,20.47,20.4893,0.0293,0.14,726,20.5294,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":206,"vwap":585},"2026-07-21",20.46,0.1407,0.69,379,20.4574,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":206,"vwap":595},"2026-07-20",20.4,20.4097,20.31,20.3193,-0.0292,-0.14,7987,20.3261,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":449,"vwap":603},"2026-07-17",20.4399,20.3485,-0.108,-0.53,4490,20.3727,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":450,"vwap":610},"2026-07-16",20.4565,-0.1699,-0.82,44,20.4385,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":206,"vwap":618},"2026-07-15",20.57,20.6264,0.0702,0.34,1107,20.5707,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":205,"transactions":441,"vwap":625},"2026-07-14",20.56,20.5562,0.111,0.54,20.5595,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":215,"vwap":633},"2026-07-13",20.66,20.4452,-0.2198,-1.06,1938.618327,20.6268,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":356,"volume":639,"transactions":9,"vwap":637},"2026-07-10",19.73,20.665,0.061,400,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":36,"volume":644,"transactions":9,"vwap":642},"2026-07-09",20.604,0.136,100,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-08",20.38,20.49,20.468,-0.073,-0.36,3300,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":644,"transactions":9,"vwap":656},"2026-07-07",20.58,20.541,-0.195,-0.94,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-06",20.76,20.736,0.152,0.74,2900,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":644,"transactions":9,"vwap":668},"2026-07-02",20.584,-0.113,-0.55,{"date":672,"open":673,"high":661,"low":674,"close":674,"change":543,"percent_change":466,"volume":675,"transactions":9,"vwap":674},"2026-07-01",20.73,20.697,700,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":644,"transactions":9,"vwap":678},"2026-06-30",20.728,0.161,0.78,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":644,"transactions":9,"vwap":683},"2026-06-29",20.567,0.227,1.12,{"date":687,"open":572,"high":572,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-26",20.34,-0.087,-0.43,600,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":166,"volume":691,"transactions":9,"vwap":696},"2026-06-25",20.44,20.458,20.427,0.041,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-24",20.5,20.386,-0.101,-0.49,500,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":537,"volume":710,"transactions":9,"vwap":708},"2026-06-23",20.62,20.487,-0.224,1600,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":262,"volume":718,"transactions":9,"vwap":716},"2026-06-22",20.79,20.82,20.65,20.711,-0.039,30500,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":644,"transactions":9,"vwap":722},"2026-06-18",20.715,20.75,0.173,0.84,{"date":726,"open":287,"high":287,"low":727,"close":727,"change":728,"percent_change":729,"volume":173,"transactions":9,"vwap":727},"2026-06-17",20.577,-0.238,-1.14,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":644,"transactions":9,"vwap":733},"2026-06-16",20.94,20.815,-0.095,-0.45,{"date":737,"open":738,"high":738,"low":739,"close":492,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":492},"2026-06-15",20.93,20.855,0.304,1.48,3400,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-12",20.606,0.108,0.53,0,{"date":750,"open":534,"high":751,"low":534,"close":751,"change":752,"percent_change":753,"volume":710,"transactions":9,"vwap":751},"2026-06-11",20.498,0.303,1.5,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":748,"transactions":9,"vwap":756},"2026-06-10",20.195,-0.115,-0.57,{"date":760,"open":761,"high":761,"low":590,"close":590,"change":600,"percent_change":601,"volume":675,"transactions":9,"vwap":590},"2026-06-09",20.405,{"date":763,"open":588,"high":572,"low":588,"close":764,"change":765,"percent_change":196,"volume":766,"transactions":9,"vwap":764},"2026-06-08",20.418,0.023,7100,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":213,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-05",20.39,20.395,-4.36,2500,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":644,"transactions":9,"vwap":775},"2026-06-04",21.325,0.457,2.19,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-03",20.87,20.868,-0.225,-1.07,300,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":644,"transactions":9,"vwap":787},"2026-06-02",21.093,0.028,0.13,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":644,"transactions":9,"vwap":792},"2026-06-01",21.065001,0.065,0.31,{"date":796,"open":797,"high":798,"low":193,"close":194,"change":799,"percent_change":340,"volume":800,"transactions":9,"vwap":194},"2026-05-29",21.030001,21.040001,0.005,1500,{"date":802,"open":501,"high":803,"low":501,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-28",21.049999,20.995,0.149,0.71,3500,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":86,"volume":813,"transactions":9,"vwap":811},"2026-05-27",20.85,20.846,-0.051,13200,{"date":815,"open":285,"high":738,"low":714,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-26",20.897,0.213,1.03,1200,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":697,"percent_change":166,"volume":644,"transactions":9,"vwap":822},"2026-05-22",20.684,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":550,"volume":644,"transactions":9,"vwap":825},"2026-05-21",20.643,0.052,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":644,"transactions":9,"vwap":829},"2026-05-20",20.591,0.193,0.95,{"date":833,"open":834,"high":23,"low":533,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-19",21.365,20.398,-0.162,-0.79,12500,{"date":840,"open":841,"high":621,"low":842,"close":621,"change":843,"percent_change":844,"volume":675,"transactions":9,"vwap":621},"2026-05-18",20.55,20.52,-0.067,-0.32,{"date":846,"open":673,"high":673,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-15",20.627,-0.338,-1.61,1300,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":799,"percent_change":340,"volume":855,"transactions":9,"vwap":854},"2026-05-14",20.98,20.965,16700,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":644,"transactions":9,"vwap":858},"2026-05-13",20.96,0.035,0.17,{"date":862,"open":500,"high":500,"low":500,"close":500,"change":863,"percent_change":864,"volume":644,"transactions":9,"vwap":500},"2026-05-12",-0.137,-0.65,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":793,"percent_change":794,"volume":869,"transactions":9,"vwap":868},"2026-05-11",21.11,21.062,200,{"date":871,"open":227,"high":872,"low":738,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-08",21.12,20.997,-0.158,-0.75,33400,{"date":878,"open":267,"high":378,"low":353,"close":461,"change":879,"percent_change":21,"volume":880,"transactions":9,"vwap":461},"2026-05-07",0.076,18400,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-06",21.19,21.079,0.259,1.24,14200,{"date":889,"open":673,"high":714,"low":673,"close":714,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":714},"2026-05-05",0.134,0.65,5400,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-04",20.74,20.8,20.686,-0.069,-0.33,15600,{"date":902,"open":673,"high":903,"low":673,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-01",20.77,20.755,0.069,0.33,1800,{"date":909,"open":910,"high":911,"low":910,"close":897,"change":912,"percent_change":913,"volume":800,"transactions":9,"vwap":897},"2026-04-30",20.63,20.7,0.323,1.59,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-29",20.45,20.363,0.003,0.01,1400,{"date":922,"open":700,"high":700,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-04-28",20.36,-0.255,-1.24,800,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":644,"transactions":9,"vwap":929},"2026-04-27",20.615,0.092,0.45,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":906,"volume":644,"transactions":9,"vwap":934},"2026-04-24",20.523,0.068,{"date":937,"open":700,"high":700,"low":938,"close":938,"change":836,"percent_change":837,"volume":704,"transactions":9,"vwap":938},"2026-04-23",20.455,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":249,"volume":944,"transactions":9,"vwap":942},"2026-04-22",20.6,20.617,0.087,900,{"date":946,"open":715,"high":715,"low":947,"close":947,"change":948,"percent_change":85,"volume":784,"transactions":9,"vwap":947},"2026-04-21",20.53,-0.166,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":187,"volume":920,"transactions":9,"vwap":952},"2026-04-20",20.695,20.696,-0.016,{"date":955,"open":903,"high":903,"low":956,"close":956,"change":885,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-17",20.712,1.27,2200,{"date":960,"open":947,"high":947,"low":961,"close":961,"change":962,"percent_change":963,"volume":644,"transactions":9,"vwap":961},"2026-04-16",20.453,-0.007,-0.03,{"date":965,"open":966,"high":966,"low":581,"close":581,"change":967,"percent_change":968,"volume":850,"transactions":9,"vwap":581},"2026-04-15",20.51,0.066,0.32,{"date":970,"open":916,"high":916,"low":971,"close":971,"change":70,"percent_change":972,"volume":710,"transactions":9,"vwap":971},"2026-04-14",20.394,1.04,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":958,"transactions":9,"vwap":977},"2026-04-13",20.14,20.22,20.184,0.182,0.91,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":279,"volume":644,"transactions":9,"vwap":982},"2026-04-10",20.0020008,0.016,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":826,"percent_change":987,"volume":644,"transactions":9,"vwap":986},"2026-04-09",19.986,0.26,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":968,"percent_change":993,"volume":944,"transactions":9,"vwap":992},"2026-04-08",20.0049992,19.84,19.934,1.63,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":784,"transactions":9,"vwap":997},"2026-04-07",19.62,19.614,-0.017,-0.09,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":691,"transactions":9,"vwap":1004},"2026-04-06",19.64,19.68,19.631,0.024,0.12,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":331,"percent_change":166,"volume":644,"transactions":9,"vwap":1009},"2026-04-02",19.607,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":644,"transactions":9,"vwap":1012},"2026-04-01",19.567,0.084,0.43,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":644,"transactions":9,"vwap":1017},"2026-03-31",19.483,0.435,2.28,{"date":1021,"open":1022,"high":1022,"low":24,"close":24,"change":1023,"percent_change":1024,"volume":926,"transactions":9,"vwap":24},"2026-03-30",19.07,-0.05,-0.26,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":644,"transactions":9,"vwap":1028},"2026-03-27",19.17,19.098,-0.134,-0.7,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":644,"transactions":9,"vwap":1033},"2026-03-26",19.232,-0.326,-1.67,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":831,"volume":710,"transactions":9,"vwap":1039},"2026-03-25",19.4,19.558,0.185,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":418,"percent_change":1045,"volume":784,"transactions":9,"vwap":1044},"2026-03-24",19.45,19.373,-0.37,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":831,"volume":869,"transactions":9,"vwap":1048},"2026-03-23",19.445,0.183,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-20",19.27,19.262,-0.299,-1.53,2000,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":418,"percent_change":1045,"volume":869,"transactions":9,"vwap":1060},"2026-03-19",19.52,19.561,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":644,"transactions":9,"vwap":1063},"2026-03-18",19.633,-0.179,-0.9,{"date":1067,"open":991,"high":991,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":800,"transactions":9,"vwap":1068},"2026-03-17",19.812,0.048,0.24,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":644,"transactions":9,"vwap":1073},"2026-03-16",19.764,0.22,1.13,{"date":1077,"open":636,"high":636,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":675,"transactions":9,"vwap":1078},"2026-03-13",19.544,-0.143,-0.73,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":944,"transactions":9,"vwap":1085},"2026-03-12",19.735,19.74,19.687,-0.253,-1.27,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-11",19.98,19.92,19.94,-0.041,-0.21,3600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":372,"volume":710,"transactions":9,"vwap":1100},"2026-03-10",20.11,20.33,19.981,0.055,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":644,"transactions":9,"vwap":1105},"2026-03-09",19.63,19.926,0.097,0.49,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1064,"percent_change":1112,"volume":644,"transactions":9,"vwap":1111},"2026-03-06",19.9,19.829,-0.89,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":675,"transactions":9,"vwap":1117},"2026-03-05",20.059999,19.93,20.0079994,-0.209,-1.03,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-04",20.169,20.235,20.217,0.151,0.75,3200,{"date":1129,"open":1098,"high":1098,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":691,"transactions":9,"vwap":1130},"2026-03-03",20.066,-0.337,-1.65,{"date":1134,"open":1135,"high":1136,"low":517,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-02",20.295,20.403,0.077,0.38,4400,{"date":1141,"open":688,"high":688,"low":590,"close":1142,"change":1143,"percent_change":703,"volume":691,"transactions":9,"vwap":1142},"2026-02-27",20.326,-0.1,{"date":1145,"open":588,"high":1146,"low":1147,"close":1146,"change":843,"percent_change":899,"volume":1148,"transactions":9,"vwap":1146},"2026-02-26",20.426,20.375,2600,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1014,"volume":644,"transactions":9,"vwap":1151},"2026-02-25",20.493,0.088,{"date":1154,"open":769,"high":761,"low":769,"close":761,"change":1155,"percent_change":100,"volume":784,"transactions":9,"vwap":761},"2026-02-24",0.114,{"date":1157,"open":590,"high":590,"low":555,"close":1158,"change":1159,"percent_change":670,"volume":850,"transactions":9,"vwap":1158},"2026-02-23",20.291,-0.112,{"date":1161,"open":1136,"high":1136,"low":1136,"close":1136,"change":1162,"percent_change":1163,"volume":644,"transactions":9,"vwap":1136},"2026-02-20",0.081,0.4,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":1023,"volume":784,"transactions":9,"vwap":1167},"2026-02-19",20.267,20.322,-0.01,{"date":1170,"open":688,"high":688,"low":590,"close":1171,"change":1172,"percent_change":1173,"volume":1148,"transactions":9,"vwap":1171},"2026-02-18",20.332,0.103,0.51,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":140,"volume":1179,"transactions":9,"vwap":1177},"2026-02-17",20.2,20.229,-0.068,2400,{"date":1181,"open":534,"high":1182,"low":1183,"close":1183,"change":1155,"percent_change":100,"volume":704,"transactions":9,"vwap":1183},"2026-02-13",20.35,20.297,{"date":1185,"open":916,"high":916,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":704,"transactions":9,"vwap":1186},"2026-02-12",20.183,-0.252,-1.23,{"date":1190,"open":769,"high":1191,"low":769,"close":1191,"change":1192,"percent_change":221,"volume":926,"transactions":9,"vwap":1191},"2026-02-11",20.435,0.039,{"date":1194,"open":694,"high":916,"low":1195,"close":1195,"change":1196,"percent_change":576,"volume":1197,"transactions":9,"vwap":1195},"2026-02-10",20.396,0.029,10900,{"date":1199,"open":547,"high":1200,"low":547,"close":1201,"change":830,"percent_change":1202,"volume":944,"transactions":9,"vwap":1201},"2026-02-09",20.37,20.367,0.96,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1206},"2026-02-06",20.08,20.174,20.075001,0.336,1.69,1700,{"date":1212,"open":1116,"high":1116,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-05",19.831,19.838,-0.278,-1.38,21100,{"date":1219,"open":590,"high":590,"low":1220,"close":1221,"change":1143,"percent_change":703,"volume":1179,"transactions":9,"vwap":1221},"2026-02-04",20.09,20.116,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":748,"volume":907,"transactions":9,"vwap":1226},"2026-02-03",20.26,20.1,20.216,0.001,{"date":1229,"open":976,"high":554,"low":1230,"close":1230,"change":1231,"percent_change":1094,"volume":1232,"transactions":9,"vwap":1230},"2026-02-02",20.215,-0.043,12300,{"date":1234,"open":588,"high":588,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-01-30",20.258,-0.354,-1.72,41900,{"date":1240,"open":621,"high":1241,"low":841,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-01-29",20.612,-0.104,-0.5,41000,{"date":1246,"open":911,"high":1247,"low":911,"close":1247,"change":1248,"percent_change":1074,"volume":644,"transactions":9,"vwap":1247},"2026-01-28",20.716,0.046,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":36,"volume":920,"transactions":9,"vwap":1252},"2026-01-27",20.61,20.67,0.135,{"date":1255,"open":1256,"high":1256,"low":510,"close":510,"change":963,"percent_change":466,"volume":1257,"transactions":9,"vwap":510},"2026-01-26",20.64,1100,{"date":1259,"open":621,"high":1260,"low":621,"close":1260,"change":799,"percent_change":340,"volume":944,"transactions":9,"vwap":1260},"2026-01-23",20.565,{"date":1262,"open":947,"high":613,"low":947,"close":621,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":621},"2026-01-22",0.125,0.61,19600,{"date":1267,"open":1268,"high":1191,"low":1099,"close":1191,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1191},"2026-01-21",20.42,0.198,0.98,120100,{"date":1273,"open":1099,"high":1099,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":644,"transactions":9,"vwap":1274},"2026-01-20",20.237,-0.178,-0.87,{"date":1278,"open":1279,"high":694,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-01-16",20.43,20.415,-0.045,-0.22,17300,{"date":1285,"open":916,"high":966,"low":916,"close":581,"change":793,"percent_change":968,"volume":1286,"transactions":9,"vwap":581},"2026-01-15",73900,{"date":1288,"open":923,"high":588,"low":923,"close":770,"change":1289,"percent_change":1107,"volume":784,"transactions":9,"vwap":770},"2026-01-14",0.1,{"date":1291,"open":534,"high":590,"low":1135,"close":1135,"change":1292,"percent_change":448,"volume":1293,"transactions":9,"vwap":1135},"2026-01-13",-0.032,6000,{"date":1295,"open":555,"high":688,"low":517,"close":1296,"change":930,"percent_change":931,"volume":1297,"transactions":9,"vwap":1296},"2026-01-12",20.327,17000,{"date":1299,"open":524,"high":524,"low":1123,"close":1123,"change":1300,"percent_change":1107,"volume":850,"transactions":9,"vwap":1123},"2026-01-09",0.099,{"date":1302,"open":1303,"high":1304,"low":1098,"close":1304,"change":549,"percent_change":550,"volume":1056,"transactions":9,"vwap":1304},"2026-01-08",20.13,20.136,{"date":1306,"open":1205,"high":1307,"low":1205,"close":1308,"change":1309,"percent_change":703,"volume":1257,"transactions":9,"vwap":1308},"2026-01-07",20.132,20.084999,-0.099,{"date":1311,"open":1312,"high":1312,"low":1313,"close":977,"change":1314,"percent_change":115,"volume":1315,"transactions":9,"vwap":977},"2026-01-06",20.188,20.139,0.071,8800,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":125,"volume":784,"transactions":9,"vwap":1319},"2026-01-05",20.123,20.113,0.197,{"date":1322,"open":1116,"high":1116,"low":1323,"close":1323,"change":1300,"percent_change":1324,"volume":639,"transactions":9,"vwap":1323},"2026-01-02",19.916,0.5,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":703,"volume":704,"transactions":9,"vwap":1328},"2025-12-31",19.88,19.817,-0.098,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":340,"percent_change":1289,"volume":869,"transactions":9,"vwap":1333},"2025-12-30",19.96,19.915,{"date":1335,"open":1116,"high":1116,"low":1336,"close":1337,"change":1338,"percent_change":1030,"volume":784,"transactions":9,"vwap":1337},"2025-12-29",19.89,19.895,-0.141,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1006,"volume":644,"transactions":9,"vwap":1341},"2025-12-26",20.035999,0.025,{"date":1344,"open":700,"high":700,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":958,"transactions":9,"vwap":1345},"2025-12-24",20.011,-0.034,-0.17,{"date":1349,"open":1205,"high":1205,"low":1350,"close":1351,"change":1178,"percent_change":140,"volume":1352,"transactions":9,"vwap":1351},"2025-12-23",20.01,20.045,62600,{"date":1354,"open":975,"high":975,"low":1319,"close":1319,"change":1355,"percent_change":120,"volume":1356,"transactions":9,"vwap":1319},"2025-12-22",0.126,42000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-12-19",19.991,19.995,19.987,0.153,0.77,16400,{"date":1366,"open":1367,"high":1336,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":704,"transactions":9,"vwap":1368},"2025-12-18",19.861,19.834,0.057,0.29,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":670,"volume":675,"transactions":9,"vwap":1374},"2025-12-17",19.86,19.777,-0.109,{"date":1377,"open":1327,"high":1336,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2025-12-16",19.875,19.886,-0.059,-0.3,10000,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2025-12-15",19.97,19.945,-0.124,-0.62,2700,{"date":1391,"open":1392,"high":1392,"low":1115,"close":1393,"change":1394,"percent_change":1395,"volume":675,"transactions":9,"vwap":1393},"2025-12-12",20.094999,20.069,-0.157,-0.78,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1070,"volume":644,"transactions":9,"vwap":1398},"2025-12-11",20.226,0.049,{"date":1401,"open":1225,"high":1402,"low":1225,"close":1402,"change":943,"percent_change":1014,"volume":869,"transactions":9,"vwap":1402},"2025-12-10",20.177,{"date":1404,"open":1350,"high":1220,"low":1350,"close":1220,"change":879,"percent_change":1138,"volume":869,"transactions":9,"vwap":1220},"2025-12-09",{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":340,"volume":784,"transactions":9,"vwap":1408},"2025-12-08",20.030001,20.014,0.004,{"date":1411,"open":533,"high":533,"low":1350,"close":1350,"change":1412,"percent_change":1347,"volume":784,"transactions":9,"vwap":1350},"2025-12-05",-0.035,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1351,"change":1418,"percent_change":1074,"volume":1419,"transactions":9,"vwap":1351},"2025-12-04",20.040001,20.07,20.014999,0.045,3000,{"date":1421,"open":291,"high":291,"low":291,"close":291,"change":1263,"percent_change":120,"volume":644,"transactions":9,"vwap":291},"2025-12-03",{"date":1423,"open":991,"high":1110,"low":1424,"close":1378,"change":340,"percent_change":1289,"volume":1425,"transactions":9,"vwap":1378},"2025-12-02",19.81,115900,{"date":1427,"open":1336,"high":1336,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-12-01",19.855,-0.116,-0.58,2100,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-11-28",19.971,0.096,0.48,19150,{"date":1439,"open":1440,"high":1091,"low":1441,"close":1378,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1378},"2025-11-26",19.78,19.75,0.225,1.15,19200,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":644,"transactions":9,"vwap":1447},"2025-11-25",19.65,0.121,0.62,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-11-24",19.48,19.529,0.243,1.26,74700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":789,"percent_change":1463,"volume":887,"transactions":9,"vwap":1462},"2025-11-21",19.18,19.35,19.171,19.286,0.68,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":869,"transactions":9,"vwap":1467},"2025-11-20",19.59,19.156,-0.25,-1.29,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":644,"transactions":9,"vwap":1472},"2025-11-19",19.406,0.012,0.06,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":495,"percent_change":1143,"volume":704,"transactions":9,"vwap":1479},"2025-11-18",19.423,19.47,19.394,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":658,"volume":691,"transactions":9,"vwap":1483},"2025-11-17",19.403,19.414,-0.185,{"date":1486,"open":1003,"high":1003,"low":1487,"close":1487,"change":1488,"percent_change":844,"volume":800,"transactions":9,"vwap":1487},"2025-11-14",19.599,-0.062,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":639,"transactions":9,"vwap":1492},"2025-11-13",19.653,19.661,-0.261,-1.31,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1498,"change":983,"percent_change":279,"volume":1499,"transactions":9,"vwap":1498},"2025-11-12",19.99,19.922,107000,{"date":1501,"open":291,"high":291,"low":1502,"close":1502,"change":1503,"percent_change":789,"volume":1504,"transactions":9,"vwap":1502},"2025-11-11",19.906,0.026,3100,{"date":1506,"open":1336,"high":1336,"low":1327,"close":1327,"change":1507,"percent_change":1508,"volume":665,"transactions":9,"vwap":1327},"2025-11-10",0.236,1.2,{"date":1510,"open":1478,"high":1511,"low":1478,"close":1511,"change":638,"percent_change":794,"volume":1512,"transactions":9,"vwap":1511},"2025-11-07",19.644,12700,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":644,"transactions":9,"vwap":1515},"2025-11-06",19.583,-0.189,-0.96,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":644,"transactions":9,"vwap":1520},"2025-11-05",19.772,0.091,0.46,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":644,"transactions":9,"vwap":1525},"2025-11-04",19.681,-0.285,-1.43,{"date":1529,"open":1415,"high":1205,"low":1530,"close":1531,"change":1532,"percent_change":690,"volume":1419,"transactions":9,"vwap":1531},"2025-11-03",19.91,19.966,-0.0864,{"date":178,"open":1534,"high":1534,"low":1534,"close":1534,"change":748,"percent_change":748,"volume":748,"transactions":9,"vwap":1534},20.052401]