[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORO":3,"homepage-market-summary":23,"stock-historical-ORO":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ORO","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},"Arrow Valtoro ETF","Cboe BZX",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},20.9799,20.7039,0.276,1.33,65.077924,21.4954,17.696,1406.146297177686,86.4,242,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":146},"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",[68,76,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":75},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0","2026-10-06",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":75},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":75},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[91,96,101,107,112,117,122,126,131,136,141],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.53,202,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.24,54.01,{"name":102,"etf":103,"change":104,"price":105,"is_up":106},"Healthcare","XLV",-0.17,167.09,false,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":38,"price":125,"is_up":11},"Industrials","XLI",171.58,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.46,49.73,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.04,111.65,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":153,"name":154,"price":155,"change":129,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":162,"name":163,"price":164,"change":165,"is_up":106},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":22,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":18,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},1406,340287.403917,5.74,"2025-10-17",[175,178,186,193,201,209,218,226,234,242,252,261,269,277,285,292,300,307,314,322,330,337,343,350,358,365,375,384,391,400,408,415,424,433,441,449,457,463,471,478,489,495,502,508,514,520,528,534,540,546,553,560,566,573,579,585,591,596,603,610,618,624,629,633,638,643,648,653,659,664,669,674,679,687,692,698,705,712,715,719,724,729,733,736,741,745,751,756,761,765,769,774,779,783,788,792,797,805,813,818,823,828,833,838,843,848,853,857,864,870,874,880,885,889,893,898,903,908,914,918,924,930,935,941,947,953,956,960,965,968,975,980,989,994,998,1003,1007,1011,1017,1022,1027,1032,1036,1039,1043,1047,1051,1057,1062,1068,1073,1077,1082,1087,1091,1096,1101,1105,1110,1114,1119,1124,1128,1132,1135,1138,1143,1148,1153,1158,1163,1169,1174,1179,1184,1189,1193,1196,1200,1206,1209,1214,1219,1224,1229,1232,1239,1244,1248,1253,1257,1262,1265,1270,1274,1279,1281,1286,1291,1295,1298,1302,1305,1309,1313,1318,1323,1326,1332,1336,1340,1344,1349,1353,1358,1362,1365,1369,1372,1376,1380,1385,1390,1398,1403,1406,1411,1417,1420,1425,1429,1436,1443,1448,1453,1458,1462,1467,1471,1478,1486,1492],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},17,21.0416,{"date":179,"open":180,"high":14,"low":180,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-02",20.69,-0.0852,-0.41,339.2719,19,20.7764,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":176,"vwap":192},"2026-10-01",20.7891,0.2148,1.04,33.96,20.7817,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",20.5743,-0.0248,-0.12,24.958,18,20.7473,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",20.5991,0.0812,0.4,16.718,15,20.6636,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",20.41,20.5179,-0.2791,-1.34,230.986706,25,20.4221,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",20.797,-0.0937,-0.45,66.824833,20,20.8003,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",20.8907,-0.0332,-0.16,129.957,21,20.8894,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",20.9239,-0.425,-1.99,18.956,16,21.002,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",21.37,21.44,21.3489,-0.1254,-0.58,1029.718,22,21.4068,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",20.73,21.4743,1.1032,5.42,3022.287325,44,21.1298,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":176,"vwap":268},"2026-09-18",20.38,20.3711,0.4114,2.06,218.718,20.3712,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",19.9597,0.0514,0.26,14.718,14,19.9301,{"date":278,"open":224,"high":224,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":216,"vwap":284},"2026-09-16",19.8,19.9083,-0.0808,-0.4,2424.718,19.8534,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":240,"vwap":291},"2026-09-15",19.9891,-0.6283,-3.05,27.718,20.0439,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":216,"vwap":299},"2026-09-14",20.39,20.6174,0.0806,0.39,726.766,20.4382,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":45,"volume":304,"transactions":305,"vwap":306},"2026-09-11",20.5368,0.0371,11.859502,13,20.584,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":176,"vwap":313},"2026-09-10",20.4997,-0.1903,-0.92,106.177147,20.5288,{"date":315,"open":316,"high":180,"low":316,"close":180,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",20.68,0.0645,0.31,6136.939,28,20.6895,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",20.6255,-0.3886,-1.85,16.939,12,20.6331,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":305,"vwap":336},"2026-09-04",21.0141,-0.4813,-2.24,121.939,21.0456,{"date":338,"open":18,"high":18,"low":18,"close":18,"change":339,"percent_change":340,"volume":341,"transactions":207,"vwap":342},"2026-09-03",1.0669,5.22,13.527522,21.1214,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":207,"vwap":349},"2026-09-02",20.4285,0.0333,0.16,20.002179,20.3882,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-01",20.3952,-0.4491,-2.15,24.60988,11,20.5632,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":65,"volume":363,"transactions":240,"vwap":364},"2026-08-31",20.875,20.8443,0.2815,224.004132,20.8627,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-28",20.79,20.84,20.5628,-0.5362,-2.54,19933.36588,63,20.8363,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-27",21.12,21.099,0.2933,1.41,111.939,10,21.1129,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":222,"volume":388,"transactions":389,"vwap":390},"2026-08-26",20.8057,-0.0935,10.939,8,20.7695,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":184,"vwap":399},"2026-08-25",20.96,20.99,20.8992,0.0316,0.15,1472,20.9706,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":275,"vwap":407},"2026-08-24",20.98,20.8676,0.3134,1.52,236,20.9601,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":328,"vwap":414},"2026-08-21",20.5542,0.9121,4.64,163,20.2132,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":382,"vwap":423},"2026-08-20",19.6301,19.6421,19.63,0.9548,5.11,738.78709,19.3046,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":176,"vwap":432},"2026-08-19",18.59,18.7,18.6873,0.8552,4.8,490.325769,18.6414,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":305,"vwap":440},"2026-08-18",17.84,17.8321,-0.0546,-0.31,374.307564,17.8396,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-17",17.8867,0.1469,0.83,11.713308,9,17.8388,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-14",17.7398,-0.04,-0.22,7,5,17.7114,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":454,"transactions":455,"vwap":462},"2026-08-13",17.7798,0.02,0.11,17.8118,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-12",17.7598,-0.0045,-0.03,6,4,17.8015,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":447,"vwap":477},"2026-08-11",17.7643,-0.1159,-0.65,25.056525,17.8584,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-10",17.89,17.8999,17.83,17.8802,-0.2387,-1.32,1865,23,17.8562,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":240,"transactions":455,"vwap":494},"2026-08-07",18.1189,0.1068,0.59,18.1402,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":454,"vwap":501},"2026-08-06",18.0121,-0.1074,-0.59,8.053822,18.0035,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":273,"volume":506,"transactions":389,"vwap":507},"2026-08-05",18.1195,0.0477,22.384598,18.0835,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":382,"transactions":468,"vwap":513},"2026-08-04",18.0718,0.042,0.23,18.035,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":72,"volume":518,"transactions":447,"vwap":519},"2026-08-03",18.0298,0.0604,59.822519,18.0129,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":389,"vwap":527},"2026-07-31",17.97,17.9694,-0.2084,-1.15,1637,17.9708,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":320,"transactions":454,"vwap":533},"2026-07-30",18.1778,0.1427,0.79,18.1248,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":240,"transactions":455,"vwap":539},"2026-07-29",18.0351,0.0049,0.03,18.0415,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":311,"volume":544,"transactions":382,"vwap":545},"2026-07-28",18.0302,-0.167,12.989588,18.0011,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":389,"vwap":552},"2026-07-27",18.1972,0.077,0.42,11.044,17.9456,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":165,"volume":558,"transactions":382,"vwap":559},"2026-07-24",18.15,18.1202,-0.1295,308,18.1388,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":199,"transactions":454,"vwap":565},"2026-07-23",18.2497,-0.3428,-1.84,18.2793,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":468,"vwap":572},"2026-07-22",18.5925,-0.0794,-0.43,7.071524,18.5882,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":356,"transactions":455,"vwap":578},"2026-07-21",18.6719,0.3521,1.92,18.6818,{"date":580,"open":555,"high":581,"low":555,"close":581,"change":582,"percent_change":52,"volume":583,"transactions":356,"vwap":584},"2026-07-20",18.3198,0.1906,311.606077,18.1477,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":144,"volume":589,"transactions":454,"vwap":590},"2026-07-17",18.1292,0.0071,107.110321,17.8962,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":214,"volume":468,"transactions":469,"vwap":595},"2026-07-16",18.1221,-0.2467,18.1692,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":389,"vwap":602},"2026-07-15",18.3688,0.0508,0.28,11.536282,18.497,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":468,"vwap":609},"2026-07-14",18.318,0.4945,2.77,29,18.3287,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":454,"vwap":617},"2026-07-13",17.8,17.8235,-0.5025,-2.74,706,17.8465,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-10",18.326,0.058,0.32,100,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":623,"transactions":9,"vwap":626},"2026-07-09",18.268,0.233,1.29,{"date":630,"open":513,"high":513,"low":513,"close":513,"change":631,"percent_change":632,"volume":623,"transactions":9,"vwap":513},"2026-07-08",-0.304,-1.66,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":623,"transactions":9,"vwap":635},"2026-07-07",18.339,-0.095,-0.52,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":623,"transactions":9,"vwap":640},"2026-07-06",18.434,0.396,2.2,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":623,"transactions":9,"vwap":645},"2026-07-02",18.038,0.184,1.03,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":623,"transactions":9,"vwap":650},"2026-07-01",17.854,0.044,0.25,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":460,"volume":658,"transactions":9,"vwap":656},"2026-06-30",17.86,17.81,0.004,200,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":623,"transactions":9,"vwap":661},"2026-06-29",17.806,-0.135,-0.75,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":623,"transactions":9,"vwap":666},"2026-06-26",17.941,0.102,0.57,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":623,"transactions":9,"vwap":671},"2026-06-25",17.839,0.079,0.44,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":623,"transactions":9,"vwap":676},"2026-06-24",17.76,-0.28,-1.55,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-23",18.059999,18.01,18.040001,-0.467,-2.52,700,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":80,"volume":623,"transactions":9,"vwap":690},"2026-06-22",18.64,18.507,0.136,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":168,"transactions":9,"vwap":695},"2026-06-18",18.61,18.371,-0.243,-1.31,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-17",19.030001,18.614,-0.457,-2.4,300,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":81,"volume":711,"transactions":9,"vwap":709},"2026-06-16",19.19,19.065001,19.070999,0.041,1200,{"date":713,"open":700,"high":700,"low":700,"close":700,"change":99,"percent_change":714,"volume":623,"transactions":9,"vwap":700},"2026-06-15",1.28,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":452,"volume":623,"transactions":9,"vwap":717},"2026-06-12",18.79,-0.007,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":623,"transactions":9,"vwap":721},"2026-06-11",18.797,0.274,1.48,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":623,"transactions":9,"vwap":726},"2026-06-10",18.523,-0.382,-2.02,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":230,"percent_change":732,"volume":623,"transactions":9,"vwap":731},"2026-06-09",18.905,-0.84,{"date":734,"open":708,"high":708,"low":708,"close":708,"change":735,"percent_change":538,"volume":623,"transactions":9,"vwap":708},"2026-06-08",0.005,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":623,"transactions":9,"vwap":738},"2026-06-05",19.059999,-0.366,-1.88,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":297,"volume":623,"transactions":9,"vwap":743},"2026-06-04",19.426,0.076,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-03",19.35,-0.1,-0.51,0,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":623,"transactions":9,"vwap":753},"2026-06-02",19.45,0.013,0.07,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":623,"transactions":9,"vwap":758},"2026-06-01",19.437,-0.157,-0.8,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":94,"volume":623,"transactions":9,"vwap":763},"2026-05-29",19.594,0.103,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":151,"volume":623,"transactions":9,"vwap":767},"2026-05-28",19.491,0.106,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":623,"transactions":9,"vwap":771},"2026-05-27",19.385,-0.152,-0.78,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":623,"transactions":9,"vwap":776},"2026-05-26",19.537,-0.041,-0.21,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":104,"percent_change":782,"volume":623,"transactions":9,"vwap":781},"2026-05-22",19.578,-0.86,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":623,"transactions":9,"vwap":785},"2026-05-21",19.748,-0.037,-0.19,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":764,"percent_change":791,"volume":623,"transactions":9,"vwap":790},"2026-05-20",19.785,0.52,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":623,"transactions":9,"vwap":794},"2026-05-19",19.682,-0.083,-0.42,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":800},"2026-05-18",19.731,19.765,19.73,-0.175,-0.88,1500,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-15",20.049999,20.059,19.94,-0.579,-2.82,800,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":623,"transactions":9,"vwap":815},"2026-05-14",20.519,0.348,1.73,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":822,"volume":623,"transactions":9,"vwap":820},"2026-05-13",20.171,-0.279,-1.36,{"date":824,"open":211,"high":825,"low":263,"close":825,"change":826,"percent_change":827,"volume":711,"transactions":9,"vwap":825},"2026-05-12",20.45,-0.26,-1.26,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":623,"transactions":9,"vwap":830},"2026-05-11",20.71,0.367,1.8,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":623,"transactions":9,"vwap":835},"2026-05-08",20.343,0.016,0.08,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":623,"transactions":9,"vwap":840},"2026-05-07",20.327,-0.273,-1.33,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":623,"transactions":9,"vwap":845},"2026-05-06",20.6,0.089,0.43,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":623,"transactions":9,"vwap":850},"2026-05-05",20.511,0.385,1.91,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":445,"volume":623,"transactions":9,"vwap":855},"2026-05-04",20.126,0.166,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-01",19.85,19.96,0.19,0.96,900,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":869,"volume":812,"transactions":9,"vwap":867},"2026-04-30",19.74,19.77,0.193,0.99,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":778,"percent_change":873,"volume":623,"transactions":9,"vwap":872},"2026-04-29",19.577,-1.06,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":879,"volume":704,"transactions":9,"vwap":877},"2026-04-28",19.69,19.787,-0.068,-0.34,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":760,"volume":623,"transactions":9,"vwap":883},"2026-04-27",19.82,19.855,-0.161,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":453,"volume":623,"transactions":9,"vwap":887},"2026-04-24",20.016001,-0.044,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":525,"volume":623,"transactions":9,"vwap":891},"2026-04-23",20.059999,-0.234,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":623,"transactions":9,"vwap":895},"2026-04-22",20.294,0.792,4.06,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":623,"transactions":9,"vwap":900},"2026-04-21",19.502,-0.271,-1.37,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":623,"transactions":9,"vwap":905},"2026-04-20",19.773,-0.27,-1.35,{"date":909,"open":882,"high":910,"low":882,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-17",20.042999,0.463,2.36,2000,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":538,"percent_change":397,"volume":917,"transactions":9,"vwap":916},"2026-04-16",19.58,400,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":623,"transactions":9,"vwap":921},"2026-04-15",19.29,19.55,0.165,0.85,{"date":925,"open":926,"high":926,"low":771,"close":771,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":771},"2026-04-14",19.48,0.162,0.84,1300,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":623,"transactions":9,"vwap":932},"2026-04-13",19.223,-0.016,-0.08,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":686,"transactions":9,"vwap":938},"2026-04-10",19.040001,19.239,0.239,1.26,{"date":942,"open":943,"high":944,"low":184,"close":184,"change":945,"percent_change":946,"volume":863,"transactions":9,"vwap":184},"2026-04-09",19.01,19.08,0.155,0.82,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":945,"percent_change":445,"volume":952,"transactions":9,"vwap":951},"2026-04-08",18.94,18.74,18.845,2800,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":750,"percent_change":750,"volume":623,"transactions":9,"vwap":955},"2026-04-07",18.69,{"date":957,"open":955,"high":955,"low":955,"close":955,"change":958,"percent_change":959,"volume":623,"transactions":9,"vwap":955},"2026-04-06",-0.06,-0.32,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":662,"percent_change":165,"volume":964,"transactions":9,"vwap":963},"2026-04-02",18.53,18.75,500,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":45,"percent_change":862,"volume":623,"transactions":9,"vwap":967},"2026-04-01",18.885,{"date":969,"open":427,"high":970,"low":971,"close":970,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":970},"2026-03-31",18.705,18.68,0.368,2.01,4800,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":623,"transactions":9,"vwap":977},"2026-03-30",18.337,0.303,1.68,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-27",18.030001,18.049999,18.02,18.034,-0.046,-0.25,43900,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":623,"transactions":9,"vwap":991},"2026-03-26",18.08,-0.33,-1.79,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":628,"volume":623,"transactions":9,"vwap":996},"2026-03-25",18.41,0.235,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":623,"transactions":9,"vwap":1000},"2026-03-24",18.175,-0.109,-0.6,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":282,"volume":623,"transactions":9,"vwap":1005},"2026-03-23",18.284,-0.073,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":822,"volume":623,"transactions":9,"vwap":1009},"2026-03-20",18.357,-0.253,{"date":1012,"open":962,"high":694,"low":1013,"close":694,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":694},"2026-03-19",18.52,-0.365,-1.92,17400,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":623,"transactions":9,"vwap":1019},"2026-03-18",18.975,-0.847,-4.27,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":623,"transactions":9,"vwap":1024},"2026-03-17",19.822,0.107,0.54,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":623,"transactions":9,"vwap":1029},"2026-03-16",19.715,0.514,2.68,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":115,"volume":623,"transactions":9,"vwap":1034},"2026-03-13",19.201,0.171,{"date":1037,"open":700,"high":700,"low":700,"close":700,"change":778,"percent_change":1038,"volume":623,"transactions":9,"vwap":700},"2026-03-12",-1.09,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":755,"percent_change":1042,"volume":623,"transactions":9,"vwap":1041},"2026-03-11",19.24,0.37,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":714,"volume":623,"transactions":9,"vwap":1045},"2026-03-10",19.17,0.242,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":104,"volume":623,"transactions":9,"vwap":1049},"2026-03-09",18.928,-0.032,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":623,"transactions":9,"vwap":1054},"2026-03-06",19.18,18.96,-0.186,-0.97,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":623,"transactions":9,"vwap":1059},"2026-03-05",19.146,-0.308,-1.58,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":623,"transactions":9,"vwap":1065},"2026-03-04",19.23,19.454,0.681,3.63,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":623,"transactions":9,"vwap":1070},"2026-03-03",18.773,-0.57,-2.95,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":852,"volume":623,"transactions":9,"vwap":1075},"2026-03-02",19.343,0.362,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":623,"transactions":9,"vwap":1079},"2026-02-27",18.981,-0.101,-0.53,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":623,"transactions":9,"vwap":1084},"2026-02-26",19.082001,-0.194,-1.01,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":72,"volume":623,"transactions":9,"vwap":1089},"2026-02-25",19.276,0.065,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":623,"transactions":9,"vwap":1093},"2026-02-24",19.211,-0.149,-0.77,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":623,"transactions":9,"vwap":1098},"2026-02-23",19.36,0.278,1.46,{"date":1102,"open":1084,"high":1084,"low":1084,"close":1084,"change":1103,"percent_change":1104,"volume":623,"transactions":9,"vwap":1084},"2026-02-20",0.192,1.02,{"date":1106,"open":1049,"high":1049,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":623,"transactions":9,"vwap":1107},"2026-02-19",18.89,0.025,0.13,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":81,"percent_change":1113,"volume":623,"transactions":9,"vwap":1112},"2026-02-18",18.865,1.18,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":623,"transactions":9,"vwap":1116},"2026-02-17",18.645,-0.317,-1.67,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":623,"transactions":9,"vwap":1121},"2026-02-13",18.962,0.226,1.21,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":326,"volume":623,"transactions":9,"vwap":1126},"2026-02-12",18.736,-0.354,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":668,"volume":623,"transactions":9,"vwap":1130},"2026-02-11",19.09,0.109,{"date":1133,"open":1079,"high":1079,"low":1079,"close":1079,"change":1134,"percent_change":637,"volume":750,"transactions":9,"vwap":1079},"2026-02-10",-0.099,{"date":1136,"open":944,"high":944,"low":944,"close":944,"change":273,"percent_change":1137,"volume":623,"transactions":9,"vwap":944},"2026-02-09",1.38,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":623,"transactions":9,"vwap":1140},"2026-02-06",18.82,0.302,1.63,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":623,"transactions":9,"vwap":1145},"2026-02-05",18.518,-0.3,-1.59,{"date":1149,"open":943,"high":943,"low":58,"close":1150,"change":1151,"percent_change":1152,"volume":704,"transactions":9,"vwap":1150},"2026-02-04",18.818,0.032,0.17,{"date":1154,"open":950,"high":1155,"low":950,"close":1155,"change":1156,"percent_change":1157,"volume":623,"transactions":9,"vwap":1155},"2026-02-03",18.786,0.539,2.95,{"date":1159,"open":991,"high":1160,"low":991,"close":1160,"change":1161,"percent_change":1162,"volume":658,"transactions":9,"vwap":1160},"2026-02-02",18.247,-0.355,-1.91,{"date":1164,"open":427,"high":427,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":964,"transactions":9,"vwap":1166},"2026-01-30",18.16,18.602,-1.175,-5.94,{"date":1170,"open":1053,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":512,"volume":917,"transactions":9,"vwap":1171},"2026-01-29",19.777,19.11,0.045,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":704,"transactions":9,"vwap":1176},"2026-01-28",19.732,0.404,2.09,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":623,"transactions":9,"vwap":1181},"2026-01-27",19.328,0.252,1.32,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":623,"transactions":9,"vwap":1186},"2026-01-26",19.076,0.143,0.76,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1152,"volume":623,"transactions":9,"vwap":1191},"2026-01-23",18.933,0.033,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":347,"percent_change":923,"volume":623,"transactions":9,"vwap":1195},"2026-01-22",18.9,{"date":1197,"open":950,"high":950,"low":950,"close":950,"change":1198,"percent_change":1199,"volume":623,"transactions":9,"vwap":950},"2026-01-21",0.145,0.78,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":623,"transactions":9,"vwap":1203},"2026-01-20",18.745,18.595,-0.708,-3.67,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":735,"percent_change":538,"volume":623,"transactions":9,"vwap":1208},"2026-01-16",19.303,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":623,"transactions":9,"vwap":1211},"2026-01-15",19.298,-0.396,-2.01,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":623,"transactions":9,"vwap":1216},"2026-01-14",19.694,0.505,2.63,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":623,"transactions":9,"vwap":1221},"2026-01-13",19.189,0.434,2.31,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":623,"transactions":9,"vwap":1226},"2026-01-12",18.755,0.258,1.39,{"date":1230,"open":602,"high":602,"low":602,"close":602,"change":1231,"percent_change":222,"volume":623,"transactions":9,"vwap":602},"2026-01-09",-0.084,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-01-08",18.36,18.581,0.012,0.06,15500,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":623,"transactions":9,"vwap":1241},"2026-01-07",18.569,-0.599,-3.12,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":691,"percent_change":1247,"volume":623,"transactions":9,"vwap":1246},"2026-01-06",19.168,0.71,{"date":1249,"open":950,"high":1250,"low":950,"close":1250,"change":1251,"percent_change":1252,"volume":1238,"transactions":9,"vwap":1250},"2026-01-05",19.032,0.738,4.03,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":714,"volume":658,"transactions":9,"vwap":1255},"2026-01-02",18.294,0.231,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":623,"transactions":9,"vwap":1259},"2025-12-31",18.063,-0.128,-0.7,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":744,"percent_change":550,"volume":623,"transactions":9,"vwap":1264},"2025-12-30",18.191,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":623,"transactions":9,"vwap":1267},"2025-12-29",18.115,-0.588,-3.14,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1188,"volume":623,"transactions":9,"vwap":1272},"2025-12-26",18.703,0.141,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":826,"volume":1278,"transactions":9,"vwap":1276},"2025-12-24",18.562,-0.048,31,{"date":1280,"open":694,"high":694,"low":694,"close":694,"change":691,"percent_change":80,"volume":750,"transactions":9,"vwap":694},"2025-12-23",{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":623,"transactions":9,"vwap":1283},"2025-12-22",18.474,0.273,1.5,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":623,"transactions":9,"vwap":1288},"2025-12-19",18.201,0.009,0.05,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":197,"volume":623,"transactions":9,"vwap":1293},"2025-12-18",18.192,-0.022,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":764,"percent_change":668,"volume":623,"transactions":9,"vwap":1297},"2025-12-17",18.214,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":538,"volume":623,"transactions":9,"vwap":1300},"2025-12-16",18.111,0.006,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":657,"percent_change":460,"volume":623,"transactions":9,"vwap":1304},"2025-12-15",18.105,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":787,"volume":623,"transactions":9,"vwap":1307},"2025-12-12",18.101,-0.034,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1237,"percent_change":1312,"volume":623,"transactions":9,"vwap":1311},"2025-12-11",18.135,0.33,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":623,"transactions":9,"vwap":1315},"2025-12-10",18.075001,-0.017,-0.09,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":623,"transactions":9,"vwap":1320},"2025-12-09",18.091999,0.241,1.35,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":986,"percent_change":826,"volume":704,"transactions":9,"vwap":1325},"2025-12-08",17.851,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":902,"volume":1331,"transactions":9,"vwap":1329},"2025-12-05",18.12,17.897,-0.249,3000,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":879,"volume":623,"transactions":9,"vwap":1334},"2025-12-04",18.146,-0.062,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":923,"volume":623,"transactions":9,"vwap":1338},"2025-12-03",18.208,0.153,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":796,"volume":750,"transactions":9,"vwap":1342},"2025-12-02",18.055,-0.077,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":623,"transactions":9,"vwap":1346},"2025-12-01",18.132,-0.332,-1.8,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1188,"volume":623,"transactions":9,"vwap":1351},"2025-11-28",18.464,0.139,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":750,"transactions":9,"vwap":1355},"2025-11-26",18.325,0.082,0.45,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":144,"volume":623,"transactions":9,"vwap":1360},"2025-11-25",18.243,0.007,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":45,"percent_change":167,"volume":623,"transactions":9,"vwap":1364},"2025-11-24",18.236,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":888,"percent_change":1368,"volume":623,"transactions":9,"vwap":1367},"2025-11-21",18.056,-0.24,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":750,"percent_change":750,"volume":623,"transactions":9,"vwap":1371},"2025-11-20",18.1,{"date":1373,"open":1371,"high":1371,"low":1371,"close":1371,"change":1374,"percent_change":1375,"volume":623,"transactions":9,"vwap":1371},"2025-11-19",0.017,0.09,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":160,"volume":750,"transactions":9,"vwap":1378},"2025-11-18",18.083,0.087,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":623,"transactions":9,"vwap":1382},"2025-11-17",17.996,-0.138,-0.76,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":623,"transactions":9,"vwap":1387},"2025-11-14",18.134,-0.227,-1.24,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":863,"transactions":9,"vwap":1395},"2025-11-13",18.45,18.48,18.301,18.361,-0.089,-0.48,{"date":1399,"open":1400,"high":1400,"low":1392,"close":1392,"change":1401,"percent_change":1402,"volume":658,"transactions":9,"vwap":1392},"2025-11-12",18.47,0.177,0.97,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":1405},"2025-11-11",18.273,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":623,"transactions":9,"vwap":1408},"2025-11-10",18.215,0.287,1.6,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":623,"transactions":9,"vwap":1414},"2025-11-07",17.895,17.928,0.063,0.35,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":460,"percent_change":461,"volume":623,"transactions":9,"vwap":1419},"2025-11-06",17.865,{"date":1421,"open":612,"high":480,"low":612,"close":1422,"change":1423,"percent_change":928,"volume":1424,"transactions":9,"vwap":1422},"2025-11-05",17.845,0.149,5100,{"date":1426,"open":19,"high":19,"low":19,"close":19,"change":1427,"percent_change":1428,"volume":623,"transactions":9,"vwap":19},"2025-11-04",-0.601,-3.28,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-11-03",18.37,18.297,-0.171,-0.93,5000,{"date":1437,"open":1393,"high":1438,"low":1392,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-10-31",18.49,18.468,-0.064,-0.35,6000,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":197,"volume":1435,"transactions":9,"vwap":1446},"2025-10-30",18.54,18.532,-0.023,{"date":1449,"open":963,"high":963,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":1435,"transactions":9,"vwap":1450},"2025-10-29",18.555,-0.309,-1.64,{"date":1454,"open":700,"high":700,"low":1455,"close":1455,"change":1456,"percent_change":311,"volume":1457,"transactions":9,"vwap":1455},"2025-10-28",18.864,-0.176,5200,{"date":1459,"open":1130,"high":1172,"low":937,"close":937,"change":1460,"percent_change":1461,"volume":1435,"transactions":9,"vwap":937},"2025-10-27",-0.343,-1.77,{"date":1463,"open":1464,"high":753,"low":1465,"close":1465,"change":888,"percent_change":1466,"volume":1424,"transactions":9,"vwap":1465},"2025-10-24",19.44,19.383,-0.23,{"date":1468,"open":926,"high":1469,"low":1470,"close":1470,"change":1192,"percent_change":1152,"volume":1457,"transactions":9,"vwap":1470},"2025-10-23",19.51,19.427,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1474,"change":1476,"percent_change":1477,"volume":1442,"transactions":9,"vwap":1474},"2025-10-22",19.33,19.394,19.21,-0.122,-0.63,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-10-21",19.71,19.515,19.516,-0.699,-3.46,5900,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":711,"transactions":9,"vwap":1489},"2025-10-20",20.119,20.215,0.374,1.88,{"date":173,"open":1493,"high":809,"low":1494,"close":1495,"change":1496,"percent_change":1146,"volume":1497,"transactions":9,"vwap":1495},19.9,19.79,19.841,-0.059,102900]