[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMRC":3,"homepage-market-summary":29,"stock-historical-RMRC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RMRC","2026-10-06",{"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},"ARMOR Core Risk-Managed ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3864,0.3504,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.275,25.31,25.32,25.0752,0.1998,0.8,1869,26.27,23.53,2923.6686602564105,63.7,156,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"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",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":87,"latest_close":17,"start_date":178,"end_date":5},2924,456092.311,"2026-02-24",[180,183,192,202,210,218,228,235,243,251,257,266,275,281,290,297,304,315,320,325,331,337,343,349,355,363,368,373,379,385,392,398,404,411,420,426,432,438,444,449,457,466,473,482,492,500,508,514,520,529,537,545,554,561,569,575,583,591,595,602,608,617,621,626,632,639,644,649,652,656,661,667,671,678,685,689,693,698,701,708,711,715,719,724,728,732,735,739,742,746,750,754,758,760,763,768,773,777,780,785,788,792,796,799,801,806,810,814,817,820,825,831,836,839,842,846,849,853,855,860,863,867,869,874,879,883,888,894,899,903,907,913,918,921,925,931,938,942,946,950,955,960,966,969,975,979,984,988,991,996,999,1003,1006,1008,1010,1012],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},28,25.2936,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",24.98,25.11,0.1294,0.52,429,16,25.0162,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":95,"volume":199,"transactions":200,"vwap":201},"2026-10-02",24.9599,24.97,24.9,24.9458,0.1261,2718,29,24.9353,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",24.8197,-0.0309,-0.12,157,13,24.7729,{"date":211,"open":185,"high":185,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",24.8506,-0.1414,-0.57,261,14,24.9658,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",24.915,24.992,24.89,-0.0172,-0.07,413,17,24.9038,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":216,"vwap":234},"2026-09-28",25.0092,-0.2555,-1.01,236,25.0652,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",25.2647,0.0412,0.16,9,8,25.1501,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",25.2235,-0.0323,-0.13,49,12,25.2351,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":240,"transactions":241,"vwap":256},"2026-09-23",25.2558,-0.195,-0.77,25.3416,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":208,"vwap":265},"2026-09-22",25.4999,25.45,25.4508,-0.0043,-0.02,692,25.4767,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",25.47,25.4551,0.1886,0.75,135,11,25.4639,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":240,"transactions":241,"vwap":280},"2026-09-18",25.2665,-0.1614,-0.63,25.2649,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":249,"vwap":289},"2026-09-17",25.43,25.37,25.4279,0.1586,0.63,661,25.4121,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":208,"vwap":296},"2026-09-16",25.2693,-0.1418,-0.56,107,25.3893,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":72,"volume":302,"transactions":249,"vwap":303},"2026-09-15",25.42,25.4111,-0.1294,240,25.4268,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",25.54,25.58,25.5,25.5405,-0.0069,-0.03,1953,18,25.5426,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":158,"volume":240,"transactions":241,"vwap":319},"2026-09-11",25.5474,0.1387,25.5553,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":293,"percent_change":323,"volume":190,"transactions":273,"vwap":324},"2026-09-10",25.4087,-0.55,25.4562,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":240,"transactions":241,"vwap":330},"2026-09-09",25.5505,-0.1891,-0.73,25.6258,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":240,"transactions":241,"vwap":336},"2026-09-08",25.7396,-0.1091,-0.42,25.758,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":294,"volume":342,"transactions":240,"vwap":339},"2026-09-04",25.87,25.8487,-0.1466,7309,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":240,"transactions":241,"vwap":348},"2026-09-03",25.9953,0.1468,0.57,25.9031,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":101,"volume":353,"transactions":240,"vwap":354},"2026-09-02",25.8485,0.1358,9.039,25.7748,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",25.7127,-0.1105,-0.43,10.194,10,25.7487,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":359,"volume":240,"transactions":241,"vwap":367},"2026-08-31",25.8232,-0.1128,25.7848,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":224,"volume":361,"transactions":240,"vwap":372},"2026-08-28",25.936,-0.0192,25.9741,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":240,"transactions":241,"vwap":378},"2026-08-27",25.9552,-0.1542,-0.59,25.9421,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":224,"volume":241,"transactions":383,"vwap":384},"2026-08-26",26.1094,-0.0173,7,26.1032,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":311,"volume":390,"transactions":273,"vwap":391},"2026-08-25",26.115,26.1267,-0.0086,820,26.1148,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":240,"transactions":241,"vwap":397},"2026-08-24",26.1353,0.0714,0.27,26.0889,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":273,"transactions":361,"vwap":403},"2026-08-21",26.0639,0.0788,0.3,26.0484,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":329,"volume":409,"transactions":361,"vwap":410},"2026-08-20",26.14,25.9851,-0.191,223,26.1329,{"date":412,"open":413,"high":24,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-19",26.26,26.1761,0.1764,0.68,3286,32,26.2191,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":311,"volume":424,"transactions":273,"vwap":425},"2026-08-18",25.9997,-0.0067,110,26.067,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":273,"transactions":240,"vwap":431},"2026-08-17",26.0064,-0.1669,-0.64,26.0976,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":240,"transactions":241,"vwap":437},"2026-08-14",26.1733,0.0384,0.15,26.1476,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":87,"volume":443,"transactions":240,"vwap":431},"2026-08-13",26.1,26.1349,0.1925,109,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":81,"volume":240,"transactions":241,"vwap":448},"2026-08-12",25.9424,0.0359,25.908,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":361,"vwap":456},"2026-08-11",25.92,25.9065,0.0118,0.05,210,25.9149,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":249,"vwap":465},"2026-08-10",25.85,25.9,25.8947,0.0474,0.18,495,25.8613,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":136,"volume":471,"transactions":361,"vwap":472},"2026-08-07",25.84,25.8473,0.1183,114,25.7783,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":249,"vwap":481},"2026-08-06",25.73,25.69,25.729,-0.0991,-0.38,239.039,25.6977,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":216,"vwap":491},"2026-08-05",25.95,25.96,25.79,25.8281,-0.0297,-0.11,1105,25.931,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-04",25.8578,0.2015,0.79,5,4,25.5915,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":241,"vwap":507},"2026-08-03",25.61,25.6563,0.1563,0.61,120,25.6105,{"date":509,"open":510,"high":308,"low":510,"close":308,"change":511,"percent_change":396,"volume":512,"transactions":361,"vwap":513},"2026-07-31",25.36,0.0694,1018.039,25.3997,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":479,"volume":518,"transactions":498,"vwap":519},"2026-07-30",25.4306,-0.0978,197,25.3143,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":361,"vwap":528},"2026-07-29",25.66,25.67,25.5284,-0.2064,-0.8,38623,25.6207,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":240,"vwap":536},"2026-07-28",25.81,25.7348,0.2156,0.84,33906,25.75,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":241,"vwap":544},"2026-07-27",25.56,25.5192,0.0338,0.13,393,25.5483,{"date":546,"open":547,"high":548,"low":268,"close":549,"change":550,"percent_change":271,"volume":551,"transactions":552,"vwap":553},"2026-07-24",25.53,25.5599,25.4854,0.1892,4649,38,25.5216,{"date":555,"open":510,"high":510,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":273,"vwap":560},"2026-07-23",25.2962,-0.1981,-0.78,355,25.3332,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":241,"vwap":568},"2026-07-22",25.55,25.4943,0.0493,0.19,200,25.5537,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":361,"transactions":383,"vwap":574},"2026-07-21",25.445,0.0665,0.26,25.3988,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":241,"vwap":582},"2026-07-20",25.465,25.3785,-0.1159,-0.45,1207,25.4603,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-17",25.4944,-0.1594,-0.62,79,6,25.5135,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":550,"percent_change":87,"volume":589,"transactions":498,"vwap":594},"2026-07-16",25.6538,25.5926,{"date":596,"open":539,"high":539,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":240,"vwap":601},"2026-07-15",25.4646,-0.0157,-0.06,417,25.5362,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":383,"transactions":497,"vwap":607},"2026-07-14",25.4803,-0.0588,-0.23,25.547,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-13",25.62,25.5391,-0.0209,-0.08,1477,19,25.5829,{"date":618,"open":619,"high":539,"low":619,"close":539,"change":239,"percent_change":287,"volume":620,"transactions":9,"vwap":539},"2026-07-10",25.51,500,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-09",25.4,0,400,{"date":627,"open":510,"high":260,"low":628,"close":623,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":623},"2026-07-08",25.35,-0.22,-0.86,4000,{"date":633,"open":634,"high":635,"low":610,"close":610,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":610},"2026-07-07",25.7,25.71,0.1,0.39,1700,{"date":640,"open":563,"high":563,"low":641,"close":641,"change":642,"percent_change":643,"volume":620,"transactions":9,"vwap":641},"2026-07-06",25.52,-0.01,-0.04,{"date":645,"open":646,"high":306,"low":647,"close":547,"change":566,"percent_change":271,"volume":648,"transactions":9,"vwap":547},"2026-07-02",25.49,25.41,3400,{"date":650,"open":623,"high":623,"low":651,"close":651,"change":624,"percent_change":624,"volume":625,"transactions":9,"vwap":651},"2026-07-01",25.34,{"date":653,"open":18,"high":510,"low":18,"close":651,"change":224,"percent_change":654,"volume":655,"transactions":9,"vwap":651},"2026-06-30",-0.28,3200,{"date":657,"open":284,"high":299,"low":19,"close":647,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":647},"2026-06-29",0.08,0.32,2300,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":106,"volume":666,"transactions":9,"vwap":664},"2026-06-26",25.29,25.33,0.06,600,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":454,"percent_change":670,"volume":567,"transactions":9,"vwap":669},"2026-06-25",25.27,0.2,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":454,"percent_change":670,"volume":677,"transactions":9,"vwap":676},"2026-06-24",25.23,25.26,25.21,25.22,4100,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":151,"volume":684,"transactions":9,"vwap":682},"2026-06-23",25.15,25.2,25.17,0.01,1300,{"date":686,"open":675,"high":676,"low":687,"close":687,"change":683,"percent_change":151,"volume":688,"transactions":9,"vwap":687},"2026-06-22",25.16,2800,{"date":690,"open":691,"high":691,"low":680,"close":680,"change":665,"percent_change":106,"volume":692,"transactions":9,"vwap":680},"2026-06-18",25.19,1100,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":567,"transactions":9,"vwap":695},"2026-06-17",25.09,-0.4,-1.57,{"date":699,"open":646,"high":646,"low":646,"close":646,"change":683,"percent_change":151,"volume":700,"transactions":9,"vwap":646},"2026-06-16",100,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-15",25.59,25.48,0.09,0.35,300,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":81,"percent_change":158,"volume":624,"transactions":9,"vwap":710},"2026-06-12",25.39,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":106,"percent_change":714,"volume":700,"transactions":9,"vwap":713},"2026-06-11",25.25,0.96,{"date":716,"open":681,"high":681,"low":717,"close":717,"change":206,"percent_change":718,"volume":567,"transactions":9,"vwap":717},"2026-06-10",25.01,-0.48,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":81,"percent_change":723,"volume":707,"transactions":9,"vwap":722},"2026-06-09",24.91,25.13,0.56,{"date":725,"open":722,"high":722,"low":726,"close":726,"change":489,"percent_change":727,"volume":620,"transactions":9,"vwap":726},"2026-06-08",24.99,-0.44,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":111,"percent_change":731,"volume":700,"transactions":9,"vwap":730},"2026-06-05",25.1,-0.67,{"date":733,"open":663,"high":663,"low":669,"close":669,"change":566,"percent_change":734,"volume":700,"transactions":9,"vwap":669},"2026-06-04",0.76,{"date":736,"open":681,"high":681,"low":737,"close":737,"change":643,"percent_change":738,"volume":567,"transactions":9,"vwap":737},"2026-06-03",25.08,-0.16,{"date":740,"open":730,"high":741,"low":730,"close":741,"change":454,"percent_change":670,"volume":700,"transactions":9,"vwap":741},"2026-06-02",25.12,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":738,"percent_change":279,"volume":707,"transactions":9,"vwap":745},"2026-06-01",25.18,25.07,{"date":747,"open":748,"high":669,"low":673,"close":673,"change":749,"percent_change":323,"volume":567,"transactions":9,"vwap":673},"2026-05-29",25.24,-0.14,{"date":751,"open":651,"high":752,"low":651,"close":284,"change":683,"percent_change":151,"volume":753,"transactions":9,"vwap":284},"2026-05-28",25.44,1200,{"date":755,"open":623,"high":752,"low":510,"close":510,"change":756,"percent_change":658,"volume":757,"transactions":9,"vwap":510},"2026-05-27",0.02,1800,{"date":759,"open":710,"high":710,"low":651,"close":651,"change":624,"percent_change":624,"volume":753,"transactions":9,"vwap":651},"2026-05-26",{"date":761,"open":664,"high":647,"low":18,"close":651,"change":81,"percent_change":723,"volume":762,"transactions":9,"vwap":651},"2026-05-22",3500,{"date":764,"open":186,"high":681,"low":186,"close":681,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":681},"2026-05-21",0.03,0.12,1400,{"date":769,"open":770,"high":691,"low":770,"close":682,"change":436,"percent_change":771,"volume":772,"transactions":9,"vwap":682},"2026-05-20",25.02,0.6,900,{"date":774,"open":775,"high":745,"low":775,"close":770,"change":311,"percent_change":206,"volume":776,"transactions":9,"vwap":770},"2026-05-19",24.95,19600,{"date":778,"open":770,"high":779,"low":195,"close":779,"change":542,"percent_change":188,"volume":707,"transactions":9,"vwap":779},"2026-05-18",25.049999,{"date":781,"open":779,"high":779,"low":782,"close":782,"change":783,"percent_change":784,"volume":567,"transactions":9,"vwap":782},"2026-05-15",24.92,-0.3,-1.19,{"date":786,"open":675,"high":748,"low":675,"close":676,"change":658,"percent_change":659,"volume":787,"transactions":9,"vwap":676},"2026-05-14",200300,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":311,"percent_change":206,"volume":707,"transactions":9,"vwap":791},"2026-05-13",25.059999,25.14,{"date":793,"open":695,"high":682,"low":737,"close":682,"change":705,"percent_change":794,"volume":795,"transactions":9,"vwap":682},"2026-05-12",0.36,2500,{"date":797,"open":745,"high":695,"low":790,"close":737,"change":665,"percent_change":106,"volume":798,"transactions":9,"vwap":737},"2026-05-11",3000,{"date":800,"open":695,"high":695,"low":770,"close":770,"change":756,"percent_change":658,"volume":174,"transactions":9,"vwap":770},"2026-05-08",{"date":802,"open":790,"high":790,"low":803,"close":803,"change":804,"percent_change":805,"volume":692,"transactions":9,"vwap":803},"2026-05-07",25,-0.24,-0.95,{"date":807,"open":687,"high":748,"low":687,"close":748,"change":808,"percent_change":416,"volume":809,"transactions":9,"vwap":748},"2026-05-06",0.17,7200,{"date":811,"open":779,"high":722,"low":812,"close":745,"change":766,"percent_change":44,"volume":813,"transactions":9,"vwap":745},"2026-05-05",25.030001,6200,{"date":815,"open":745,"high":695,"low":775,"close":775,"change":816,"percent_change":65,"volume":638,"transactions":9,"vwap":775},"2026-05-04",-0.18,{"date":818,"open":186,"high":680,"low":186,"close":722,"change":642,"percent_change":643,"volume":819,"transactions":9,"vwap":722},"2026-05-01",12100,{"date":821,"open":822,"high":791,"low":822,"close":791,"change":823,"percent_change":824,"volume":692,"transactions":9,"vwap":791},"2026-04-30",24.84,0.38,1.53,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":643,"percent_change":738,"volume":830,"transactions":9,"vwap":829},"2026-04-29",24.69,24.77,24.76,3800,{"date":832,"open":833,"high":834,"low":829,"close":835,"change":683,"percent_change":151,"volume":795,"transactions":9,"vwap":835},"2026-04-28",24.82,24.83,24.8,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":599,"percent_change":804,"volume":700,"transactions":9,"vwap":838},"2026-04-27",24.79,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":599,"percent_change":804,"volume":700,"transactions":9,"vwap":841},"2026-04-24",24.85,{"date":843,"open":782,"high":844,"low":721,"close":721,"change":436,"percent_change":505,"volume":845,"transactions":9,"vwap":721},"2026-04-23",24.94,2000,{"date":847,"open":848,"high":848,"low":829,"close":829,"change":454,"percent_change":670,"volume":753,"transactions":9,"vwap":829},"2026-04-22",24.78,{"date":850,"open":822,"high":822,"low":851,"close":851,"change":852,"percent_change":526,"volume":753,"transactions":9,"vwap":851},"2026-04-21",24.71,-0.2,{"date":854,"open":721,"high":721,"low":721,"close":721,"change":224,"percent_change":654,"volume":700,"transactions":9,"vwap":721},"2026-04-20",{"date":856,"open":770,"high":857,"low":185,"close":185,"change":858,"percent_change":859,"volume":757,"transactions":9,"vwap":185},"2026-04-17",25.040001,0.21,0.85,{"date":861,"open":828,"high":828,"low":828,"close":828,"change":636,"percent_change":862,"volume":700,"transactions":9,"vwap":828},"2026-04-16",0.41,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":624,"percent_change":624,"volume":174,"transactions":9,"vwap":866},"2026-04-15",24.68,24.67,{"date":868,"open":866,"high":866,"low":866,"close":866,"change":766,"percent_change":51,"volume":700,"transactions":9,"vwap":866},"2026-04-14",{"date":870,"open":871,"high":872,"low":871,"close":872,"change":658,"percent_change":873,"volume":174,"transactions":9,"vwap":872},"2026-04-13",24.48,24.55,0.33,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":489,"percent_change":580,"volume":757,"transactions":9,"vwap":878},"2026-04-10",24.5,24.51,24.47,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":58,"volume":700,"transactions":9,"vwap":881},"2026-04-09",24.58,0.11,{"date":884,"open":885,"high":878,"low":886,"close":878,"change":58,"percent_change":887,"volume":753,"transactions":9,"vwap":878},"2026-04-08",24.39,24.37,1.87,{"date":889,"open":890,"high":891,"low":890,"close":890,"change":892,"percent_change":893,"volume":753,"transactions":9,"vwap":890},"2026-04-07",24.02,24.030001,-0.05,-0.21,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":454,"percent_change":858,"volume":567,"transactions":9,"vwap":898},"2026-04-06",24.09,24.18,24.07,{"date":900,"open":901,"high":890,"low":902,"close":890,"change":454,"percent_change":858,"volume":753,"transactions":9,"vwap":890},"2026-04-02",23.97,23.95,{"date":904,"open":905,"high":890,"low":901,"close":901,"change":454,"percent_change":858,"volume":906,"transactions":9,"vwap":901},"2026-04-01",24.01,2100,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":823,"percent_change":912,"volume":692,"transactions":9,"vwap":910},"2026-03-31",23.84,23.92,23.82,1.61,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":683,"percent_change":151,"volume":174,"transactions":9,"vwap":917},"2026-03-30",23.68,23.69,23.54,{"date":919,"open":25,"high":25,"low":25,"close":25,"change":606,"percent_change":920,"volume":700,"transactions":9,"vwap":25},"2026-03-27",-0.97,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":629,"percent_change":924,"volume":700,"transactions":9,"vwap":923},"2026-03-26",23.76,-0.92,{"date":926,"open":927,"high":928,"low":910,"close":929,"change":542,"percent_change":158,"volume":930,"transactions":9,"vwap":929},"2026-03-25",23.96,25.68,23.98,2200,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":816,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-03-24",23.99,24,23.85,-0.75,2900,{"date":939,"open":933,"high":891,"low":933,"close":891,"change":940,"percent_change":941,"volume":567,"transactions":9,"vwap":891},"2026-03-23",0.4,1.69,{"date":943,"open":909,"high":909,"low":944,"close":944,"change":479,"percent_change":945,"volume":625,"transactions":9,"vwap":944},"2026-03-20",23.63,-1.58,{"date":947,"open":891,"high":948,"low":927,"close":905,"change":599,"percent_change":949,"volume":620,"transactions":9,"vwap":905},"2026-03-19",24.08,-0.25,{"date":951,"open":952,"high":952,"low":898,"close":898,"change":953,"percent_change":954,"volume":684,"transactions":9,"vwap":898},"2026-03-18",24.31,-0.37,-1.51,{"date":956,"open":872,"high":957,"low":958,"close":958,"change":151,"percent_change":239,"volume":959,"transactions":9,"vwap":958},"2026-03-17",24.59,24.44,1900,{"date":961,"open":962,"high":963,"low":964,"close":964,"change":239,"percent_change":965,"volume":620,"transactions":9,"vwap":964},"2026-03-16",24.41,24.43,24.4,0.66,{"date":967,"open":886,"high":886,"low":968,"close":968,"change":683,"percent_change":151,"volume":666,"transactions":9,"vwap":968},"2026-03-13",24.24,{"date":970,"open":971,"high":964,"low":972,"close":972,"change":949,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-03-12",24.38,24.23,-1.02,1500,{"date":976,"open":977,"high":978,"low":958,"close":871,"change":489,"percent_change":580,"volume":753,"transactions":9,"vwap":871},"2026-03-11",24.45,24.52,{"date":980,"open":981,"high":982,"low":957,"close":957,"change":892,"percent_change":852,"volume":983,"transactions":9,"vwap":957},"2026-03-10",24.63,24.75,1600,{"date":985,"open":986,"high":866,"low":986,"close":987,"change":665,"percent_change":106,"volume":684,"transactions":9,"vwap":987},"2026-03-09",24.3,24.64,{"date":989,"open":872,"high":957,"low":872,"close":881,"change":893,"percent_change":990,"volume":692,"transactions":9,"vwap":881},"2026-03-06",-0.85,{"date":992,"open":993,"high":838,"low":993,"close":838,"change":994,"percent_change":995,"volume":174,"transactions":9,"vwap":838},"2026-03-05",24.73,-0.27,-1.08,{"date":997,"open":717,"high":790,"low":726,"close":790,"change":882,"percent_change":998,"volume":753,"transactions":9,"vwap":790},"2026-03-04",0.44,{"date":1000,"open":196,"high":803,"low":1001,"close":775,"change":893,"percent_change":1002,"volume":753,"transactions":9,"vwap":775},"2026-03-03",24.65,-0.83,{"date":1004,"open":791,"high":681,"low":791,"close":687,"change":613,"percent_change":1005,"volume":684,"transactions":9,"vwap":687},"2026-03-02",-0.32,{"date":1007,"open":737,"high":748,"low":737,"close":748,"change":542,"percent_change":188,"volume":684,"transactions":9,"vwap":748},"2026-02-27",{"date":1009,"open":770,"high":741,"low":770,"close":186,"change":624,"percent_change":624,"volume":983,"transactions":9,"vwap":186},"2026-02-26",{"date":1011,"open":803,"high":186,"low":803,"close":186,"change":756,"percent_change":658,"volume":684,"transactions":9,"vwap":186},"2026-02-25",{"date":178,"open":726,"high":186,"low":195,"close":695,"change":636,"percent_change":940,"volume":660,"transactions":9,"vwap":695}]