[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACEP":3,"homepage-market-summary":23,"stock-historical-ACEP":165},{"ticker":4,"date":5,"profile":6,"quote":11},"ACEP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ARS Core Equity Portfolio ETF","Nasdaq",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},19.96,19.8338,0.1262,0.64,390,0,20.99,15.03,2892.428047223256,82.7,215,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":46,"is_up":32,"sparkline":53,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":39,"is_up":32,"sparkline":66,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":32,"sparkline":74,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":81,"sparkline":89,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[91,96,101,106,111,116,121,126,130,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",1.05,197.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",0.11,53.46,{"name":102,"etf":103,"change":104,"price":105,"is_up":81},"Healthcare","XLV",-1.32,166.2,{"name":107,"etf":108,"change":109,"price":110,"is_up":81},"Consumer Cycl","XLY",-0.03,108.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":81},"Consumer Staples","XLP",-0.33,80.33,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":127,"etf":128,"change":114,"price":129,"is_up":81},"Materials","XLB",48.54,{"name":131,"etf":132,"change":133,"price":134,"is_up":81},"Real Estate","XLRE",-0.56,40.68,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":81},"Comm Services","XLC",-0.93,109.94,[146,151,155,160],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":39,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":22,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":173},1,1000,{"period_high":18,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":12,"start_date":172,"end_date":5},2892,621872.030153,31.95,"2025-11-21",[174,177,185,194,201,211,220,229,240,249,256,266,274,282,292,301,309,317,325,335,343,353,362,372,380,388,396,404,412,420,428,437,447,457,463,470,477,485,493,501,509,516,526,534,543,552,560,566,573,581,588,598,607,614,621,629,636,643,651,657,663,669,676,683,689,696,704,712,719,727,734,740,746,753,762,769,775,780,785,791,797,802,807,812,819,825,829,834,841,848,853,858,864,869,874,879,884,890,899,903,908,913,919,927,934,941,947,953,957,962,967,974,980,987,991,997,1004,1012,1017,1022,1027,1032,1038,1045,1052,1058,1063,1070,1077,1083,1090,1095,1100,1107,1111,1117,1124,1130,1136,1142,1146,1150,1156,1162,1167,1172,1177,1185,1190,1196,1202,1207,1213,1218,1223,1227,1234,1238,1244,1250,1256,1263,1270,1276,1282,1288,1293,1297,1301,1307,1311,1318,1325,1330,1334,1340,1346,1351,1356,1359,1367,1371,1377,1383,1389,1395,1402,1408,1413,1418,1424,1429,1434,1439,1445,1449,1454,1460,1465,1471,1477,1482,1487,1493,1498,1505,1510,1516,1521,1527,1534,1541,1547,1553,1559],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":175,"vwap":176},18,19.957,{"date":178,"open":179,"high":179,"low":13,"close":13,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-30",19.94,-0.0331,-0.17,6273.866849,30,19.92,{"date":186,"open":187,"high":188,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-29",19.85,19.8669,-0.0469,-0.24,1000.5791,25,19.8506,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":45,"vwap":200},"2026-09-28",19.9138,-0.2196,-1.09,254.0921,20.2178,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-25",20.08,20.14,20.1334,0.1138,0.57,1516.875342,27,20.1296,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":183,"vwap":219},"2026-09-24",20.01,20.03,20.0196,-0.1138,-0.57,1652.9172,20.0247,{"date":221,"open":222,"high":223,"low":222,"close":205,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-23",20.11,20.19,-0.1735,-0.85,4276.766812,35,20.1425,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-22",20.23,20.32,20.22,20.3069,0.0015,0.01,4236.208428,36,20.228,{"date":241,"open":223,"high":242,"low":223,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-21",20.33,20.3054,0.0754,0.37,2736.9171,26,20.3067,{"date":250,"open":251,"high":231,"low":251,"close":231,"change":252,"percent_change":253,"volume":254,"transactions":45,"vwap":255},"2026-09-18",20.16,0.0604,0.3,1145.9171,20.1655,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",20.15,20.21,20.1696,0.2027,1.02,17885.919022,70,20.1873,{"date":267,"open":233,"high":233,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-16",19.9669,-0.185,-0.92,33468.8536,82,20.1685,{"date":275,"open":251,"high":251,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-15",20.1519,-0.0709,-0.35,263.234884,23,20.1598,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":280,"vwap":291},"2026-09-14",20.25,20.29,20.2,20.2228,-0.2383,-1.16,1378.394756,20.2439,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":175,"vwap":300},"2026-09-11",20.51,20.45,20.4611,0.1561,0.77,232.93854,20.4781,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-10",20.305,-0.2633,-1.28,699.9876,79,20.3762,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":280,"vwap":316},"2026-09-09",20.72,20.5683,-0.0793,-0.38,1301.9876,20.6878,{"date":318,"open":319,"high":311,"low":320,"close":320,"change":321,"percent_change":99,"volume":322,"transactions":323,"vwap":324},"2026-09-08",20.65,20.6476,0.0229,3757.850482,37,20.6766,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",20.68,20.61,20.6247,-0.0915,-0.44,17782.0356,32,20.6661,{"date":336,"open":337,"high":338,"low":339,"close":338,"change":340,"percent_change":164,"volume":341,"transactions":323,"vwap":342},"2026-09-03",20.5,20.7162,20.49,0.0862,3007.6276,20.505,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-02",20.66,20.625,20.63,0.0956,0.47,1182.638225,38,20.6432,{"date":354,"open":355,"high":319,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",20.62,20.5344,-0.2313,-1.11,22226.0356,44,20.6486,{"date":363,"open":364,"high":365,"low":366,"close":365,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",20.671,20.7657,20.67,-0.0248,-0.12,17001.0188,41,20.6898,{"date":373,"open":18,"high":18,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",20.7905,-0.1333,-0.64,1431.159147,34,20.9477,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":236,"volume":386,"transactions":280,"vwap":387},"2026-08-27",20.91,20.97,20.9238,0.0019,1043.1768,20.9575,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",20.9219,-0.0293,-0.14,254.2238,24,20.8688,{"date":397,"open":398,"high":18,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":45,"vwap":403},"2026-08-25",20.95,20.9512,0.0812,0.39,392.940332,20.9007,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-24",20.87,-0.0953,-0.45,20.7801,20,20.8601,{"date":413,"open":414,"high":383,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":280,"vwap":419},"2026-08-21",20.77,20.9653,0.1855,0.89,346.5206,20.8947,{"date":421,"open":422,"high":18,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":333,"vwap":427},"2026-08-20",20.98,20.7798,-0.0439,-0.21,1624.4468,20.9777,{"date":429,"open":430,"high":398,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",20.9,20.8237,0.0292,0.14,18519.1416,69,20.9055,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",20.78,20.81,20.7945,-0.0979,-0.47,373.0362,29,20.7888,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",20.94,20.96,20.8924,-0.0202,-0.1,2430.9876,33,20.9242,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":410,"vwap":406},"2026-08-14",20.9126,-0.047,-0.22,33.939959,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":349,"volume":467,"transactions":468,"vwap":469},"2026-08-13",20.9596,0.0984,80.033,19,20.9464,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":468,"vwap":476},"2026-08-12",20.8612,0.17,0.82,30.509224,20.8333,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-11",20.6912,0.052,0.25,15.7643,17,20.674,{"date":486,"open":345,"high":366,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-10",20.6392,0.0748,0.36,1134.5103,62,20.6559,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":15,"volume":498,"transactions":499,"vwap":500},"2026-08-07",20.53,20.5644,0.1307,995.5103,15,20.5273,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":280,"vwap":508},"2026-08-06",20.43,20.4337,0.1192,0.59,169.65009,20.3963,{"date":510,"open":503,"high":503,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":175,"vwap":515},"2026-08-05",20.3145,0.0042,0.02,658.5593,20.3998,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-04",20.13,20.3301,20.3103,0.3344,1.67,10166.7973,39,20.2821,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":280,"vwap":533},"2026-08-03",19.86,19.9759,0.1113,0.56,1464.0103,19.8685,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":45,"vwap":542},"2026-07-31",19.8,19.89,19.8646,-0.0256,-0.13,372.5103,19.8352,{"date":544,"open":545,"high":546,"low":547,"close":546,"change":548,"percent_change":549,"volume":550,"transactions":175,"vwap":551},"2026-07-30",19.79,19.8902,19.77,0.2302,1.17,3446.5103,19.7815,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",19.66,-0.194,-0.98,172.5103,13,19.6917,{"date":561,"open":187,"high":562,"low":187,"close":562,"change":563,"percent_change":540,"volume":564,"transactions":499,"vwap":565},"2026-07-28",19.854,-0.026,324.5103,19.8542,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":473,"volume":570,"transactions":571,"vwap":572},"2026-07-27",19.88,0.0342,12.5103,12,19.9026,{"date":574,"open":575,"high":12,"low":576,"close":576,"change":577,"percent_change":46,"volume":578,"transactions":579,"vwap":580},"2026-07-24",19.91,19.8458,0.0072,875.5783,47,19.9371,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":114,"volume":586,"transactions":175,"vwap":587},"2026-07-23",19.95,19.8386,-0.0648,646.5103,19.8992,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-22",19.87,19.93,19.9034,0.1434,0.73,694.6103,22,19.9093,{"date":599,"open":600,"high":545,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":45,"vwap":606},"2026-07-21",19.78,19.75,19.76,0.2447,1.25,3024.5603,19.7674,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":278,"volume":612,"transactions":579,"vwap":613},"2026-07-20",19.64,19.5153,-0.0693,13337.5103,19.6402,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":368,"volume":619,"transactions":468,"vwap":620},"2026-07-17",19.625,19.5846,-0.0231,947.5613,19.6059,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":410,"vwap":628},"2026-07-16",19.56,19.6077,-0.1029,-0.52,404.52609,19.5614,{"date":630,"open":590,"high":590,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":468,"vwap":635},"2026-07-15",19.7106,-0.0835,-0.42,372.5603,19.8116,{"date":637,"open":600,"high":536,"low":600,"close":638,"change":639,"percent_change":133,"volume":640,"transactions":641,"vwap":642},"2026-07-14",19.7941,-0.1109,662.4006,28,19.7978,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-13",19.905,-0.101,-0.5,35.301471,16,19.9262,{"date":652,"open":410,"high":653,"low":410,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-10",20.0060005,0.043,0.22,300,{"date":658,"open":583,"high":659,"low":583,"close":660,"change":661,"percent_change":662,"volume":167,"transactions":9,"vwap":660},"2026-07-09",20.02,19.963,0.213,1.08,{"date":664,"open":602,"high":602,"low":665,"close":601,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":601},"2026-07-08",19.73,-0.036,-0.18,500,{"date":670,"open":671,"high":671,"low":547,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-07",19.81,19.786,-0.031,-0.16,1400,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":473,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-06",19.84,19.805,19.817,0.87,1600,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-02",19.647,0.069,0.35,100,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-01",19.72,19.578,-0.158,-0.8,1700,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-30",19.705,19.74,19.736,0.099,0.5,7800,{"date":705,"open":623,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-29",19.67,19.54,19.637,0.09,0.46,5500,{"date":713,"open":665,"high":665,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-26",19.53,19.547,-0.197,-1,51600,{"date":720,"open":721,"high":590,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-25",19.82,19.7,19.744,0.148,0.76,900,{"date":728,"open":729,"high":722,"low":730,"close":731,"change":732,"percent_change":733,"volume":167,"transactions":9,"vwap":731},"2026-06-24",19.59,19.51,19.596,-0.224,-1.13,{"date":735,"open":736,"high":528,"low":736,"close":721,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":721},"2026-06-23",19.57,-0.301,-1.5,1100,{"date":741,"open":518,"high":518,"low":742,"close":743,"change":686,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-22",20.07,20.121,0.34,700,{"date":747,"open":223,"high":223,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-18",20.049999,20.052,-0.126,-0.62,3600,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-17",20.42,20.57,20.17,20.178,-0.081,-0.4,1800,{"date":763,"open":295,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-16",20.48,20.259,-0.039,-0.19,1500,{"date":770,"open":242,"high":242,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-15",20.298,0.241,1.2,3300,{"date":776,"open":213,"high":251,"low":213,"close":777,"change":778,"percent_change":779,"volume":668,"transactions":9,"vwap":777},"2026-06-12",20.056999,0.245,1.24,{"date":781,"open":714,"high":782,"low":730,"close":782,"change":783,"percent_change":784,"volume":167,"transactions":9,"vwap":782},"2026-06-11",19.812,0.495,2.56,{"date":786,"open":554,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":726,"transactions":9,"vwap":788},"2026-06-10",19.68,19.317,-0.289,-1.47,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":513,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-09",19.49,19.606,0.1,2400,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":236,"percent_change":65,"volume":801,"transactions":9,"vwap":800},"2026-06-08",19.6,19.586,200,{"date":803,"open":575,"high":575,"low":804,"close":804,"change":805,"percent_change":806,"volume":801,"transactions":9,"vwap":804},"2026-06-05",19.576,-0.668,-3.3,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":453,"volume":688,"transactions":9,"vwap":810},"2026-06-04",20.26,20.244,-0.02,{"date":813,"open":285,"high":285,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-03",20.24,20.264,-0.141,-0.69,3800,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":824,"volume":801,"transactions":9,"vwap":822},"2026-06-02",20.38,20.405,0.347,1.73,{"date":826,"open":583,"high":203,"low":583,"close":827,"change":828,"percent_change":489,"volume":726,"transactions":9,"vwap":827},"2026-06-01",20.058001,0.072,{"date":830,"open":213,"high":213,"low":831,"close":831,"change":832,"percent_change":833,"volume":801,"transactions":9,"vwap":831},"2026-05-29",19.986,0.203,1.03,{"date":835,"open":679,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-28",19.83,19.783,0.118,0.6,800,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-27",19.71,19.665,-0.131,-0.66,1300,{"date":849,"open":537,"high":537,"low":602,"close":850,"change":851,"percent_change":124,"volume":852,"transactions":9,"vwap":850},"2026-05-26",19.796,0.194,6400,{"date":854,"open":799,"high":855,"low":799,"close":855,"change":856,"percent_change":857,"volume":668,"transactions":9,"vwap":855},"2026-05-22",19.602,0.167,0.86,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":688,"transactions":9,"vwap":861},"2026-05-21",19.419,19.435,0.242,1.26,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":688,"transactions":9,"vwap":866},"2026-05-20",19.193,0.224,1.18,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":688,"transactions":9,"vwap":871},"2026-05-19",18.969,-0.207,-1.08,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":688,"transactions":9,"vwap":876},"2026-05-18",19.176,-0.001,-0.01,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":737,"percent_change":883,"volume":801,"transactions":9,"vwap":882},"2026-05-15",19.19,19.177,-1.55,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":99,"volume":889,"transactions":9,"vwap":887},"2026-05-14",19.5,19.478,0.022,4600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-13",19.39,19.47,19.383,19.456,-0.013,-0.07,600,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":647,"volume":688,"transactions":9,"vwap":901},"2026-05-12",19.469,-0.098,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":124,"volume":840,"transactions":9,"vwap":906},"2026-05-11",19.62,19.567,0.192,{"date":909,"open":910,"high":892,"low":910,"close":911,"change":912,"percent_change":868,"volume":801,"transactions":9,"vwap":911},"2026-05-08",19.31,19.375,0.226,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":840,"transactions":9,"vwap":916},"2026-05-07",19.26,19.149,-0.153,-0.79,{"date":920,"open":921,"high":910,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-06",19.275,19.24,19.302,0.285,1.5,13000,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-05",19.059999,19.017,0.263,1.4,1900,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":726,"transactions":9,"vwap":938},"2026-05-04",18.84,18.74,18.754,-0.118,-0.63,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":946,"volume":668,"transactions":9,"vwap":944},"2026-05-01",18.865,18.872,-0.012,-0.06,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":167,"transactions":9,"vwap":950},"2026-04-30",18.72,18.884,0.395,2.14,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":253,"volume":801,"transactions":9,"vwap":955},"2026-04-29",18.489,0.056,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":270,"volume":688,"transactions":9,"vwap":960},"2026-04-28",18.43,18.433,-0.172,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":368,"percent_change":376,"volume":668,"transactions":9,"vwap":966},"2026-04-27",18.705,18.59,18.605,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":726,"transactions":9,"vwap":971},"2026-04-24",18.68,18.75,18.725,0.061,0.33,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":688,"transactions":9,"vwap":977},"2026-04-23",18.64,18.664,-0.139,-0.74,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-22",18.78,18.803,0.139,0.74,400,{"date":988,"open":989,"high":989,"low":977,"close":977,"change":990,"percent_change":270,"volume":898,"transactions":9,"vwap":977},"2026-04-21",18.7,-0.173,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":460,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-20",18.85,18.837,-0.25,1200,{"date":998,"open":999,"high":1000,"low":999,"close":950,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":950},"2026-04-17",18.79,18.9,0.236,1.27,7600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1007,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1007},"2026-04-16",18.63,18.648,18.58,0.013,0.07,2200,{"date":1013,"open":1008,"high":1014,"low":1015,"close":1014,"change":1016,"percent_change":278,"volume":739,"transactions":9,"vwap":1014},"2026-04-15",18.635,18.525,-0.065,{"date":1018,"open":1019,"high":949,"low":1019,"close":989,"change":1020,"percent_change":1021,"volume":996,"transactions":9,"vwap":989},"2026-04-14",18.6,0.116,0.62,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":985,"volume":840,"transactions":9,"vwap":1025},"2026-04-13",18.485,18.584,0.137,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1010,"volume":986,"transactions":9,"vwap":1030},"2026-04-10",18.49,18.447,0.012,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":688,"transactions":9,"vwap":1035},"2026-04-09",18.38,18.435,0.127,0.69,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-08",18.18,18.308,0.535,3.01,5300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":1051,"volume":840,"transactions":9,"vwap":1048},"2026-04-07",17.74,17.773,17.68,0.036,0.2,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":668,"transactions":9,"vwap":1055},"2026-04-06",17.75,17.737,0.078,0.44,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1050,"percent_change":1051,"volume":745,"transactions":9,"vwap":1062},"2026-04-02",17.66,17.653,17.659,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-01",17.595,17.623,0.199,1.14,9100,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-31",17.35,17.424,0.498,2.94,11600,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":986,"transactions":9,"vwap":1080},"2026-03-30",17.2,16.926,-0.154,-0.9,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":133,"volume":1089,"transactions":9,"vwap":1087},"2026-03-27",17.155,17.040001,17.08,-0.096,29600,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":688,"transactions":9,"vwap":1092},"2026-03-26",17.176,-0.325,-1.86,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":513,"volume":668,"transactions":9,"vwap":1098},"2026-03-25",17.51,17.501,0.004,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":745,"transactions":9,"vwap":1104},"2026-03-24",17.52,17.54,17.497,0.201,1.16,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":681,"volume":688,"transactions":9,"vwap":1109},"2026-03-23",17.296,0.15,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":656,"transactions":9,"vwap":1114},"2026-03-20",17.07,17.146,-0.244,-1.4,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":167,"transactions":9,"vwap":1121},"2026-03-19",17.26,17.45,17.39,0.088,0.51,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":688,"transactions":9,"vwap":1127},"2026-03-18",17.43,17.302,-0.167,-0.96,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":986,"transactions":9,"vwap":1133},"2026-03-17",17.46,17.469,0.144,0.83,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":863,"volume":801,"transactions":9,"vwap":1140},"2026-03-16",17.36,17.31,17.325,0.215,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1016,"percent_change":314,"volume":656,"transactions":9,"vwap":1145},"2026-03-13",17.27,17.11,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1093,"percent_change":1094,"volume":688,"transactions":9,"vwap":1149},"2026-03-12",17.24,17.175,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":726,"transactions":9,"vwap":1153},"2026-03-11",17.425,17.5,-0.009,-0.05,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":46,"volume":167,"transactions":9,"vwap":1160},"2026-03-10",17.61,17.64,17.509,0.007,{"date":1163,"open":1164,"high":1102,"low":1164,"close":1165,"change":1166,"percent_change":73,"volume":167,"transactions":9,"vwap":1165},"2026-03-09",17.23,17.502,0.189,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":688,"transactions":9,"vwap":1169},"2026-03-06",17.313,-0.313,-1.78,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":688,"transactions":9,"vwap":1174},"2026-03-05",17.626,-0.254,-1.42,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-04",17.9,17.91,17.88,0.174,0.98,14000,{"date":1186,"open":1102,"high":1054,"low":1102,"close":1187,"change":1188,"percent_change":1189,"volume":840,"transactions":9,"vwap":1187},"2026-03-03",17.706,-0.428,-2.36,{"date":1191,"open":175,"high":1192,"low":175,"close":1193,"change":1194,"percent_change":1195,"volume":675,"transactions":9,"vwap":1193},"2026-03-02",18.15,18.134,0.029,0.16,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":688,"transactions":9,"vwap":1199},"2026-02-27",18.059999,18.105,0.049,0.27,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":217,"volume":840,"transactions":9,"vwap":1205},"2026-02-26",17.885,18.056,-0.103,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":531,"volume":1212,"transactions":9,"vwap":1210},"2026-02-25",18.19,18.159,0.101,8500,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":401,"volume":745,"transactions":9,"vwap":1216},"2026-02-24",17.84,18.058001,0.071,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":717,"volume":668,"transactions":9,"vwap":1221},"2026-02-23",18.025,17.987,-0.182,{"date":1224,"open":1198,"high":1225,"low":1198,"close":1225,"change":65,"percent_change":1226,"volume":898,"transactions":9,"vwap":1225},"2026-02-20",18.169,0.28,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":656,"transactions":9,"vwap":1231},"2026-02-19",18.08,18.13,18.119,-0.083,-0.46,{"date":1235,"open":1236,"high":1236,"low":1209,"close":1237,"change":1110,"percent_change":1135,"volume":847,"transactions":9,"vwap":1237},"2026-02-18",18.26,18.202,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":461,"volume":898,"transactions":9,"vwap":1242},"2026-02-17",18.075001,18.049999,18.052,-0.04,{"date":1245,"open":1246,"high":1040,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1011,"transactions":9,"vwap":1247},"2026-02-13",18.07,18.091999,0.157,0.88,{"date":1251,"open":1236,"high":1252,"low":1253,"close":1253,"change":693,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-12",18.27,17.935,-0.87,15500,{"date":1257,"open":1258,"high":1230,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":889,"transactions":9,"vwap":1260},"2026-02-11",18.01,17.93,18.093,0.206,1.15,{"date":1264,"open":1265,"high":1259,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-10",17.89,17.887,-0.121,-0.67,2000,{"date":1271,"open":1198,"high":1246,"low":1272,"close":1273,"change":1122,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-09",17.99,18.0079994,0.49,11300,{"date":1277,"open":1187,"high":1278,"low":1187,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-06",17.92,0.614,3.55,6600,{"date":1283,"open":1139,"high":1072,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":745,"transactions":9,"vwap":1285},"2026-02-05",17.28,17.306,-0.291,-1.65,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":688,"transactions":9,"vwap":1290},"2026-02-04",17.597,-0.213,-1.2,{"date":1294,"open":1265,"high":1265,"low":1295,"close":1295,"change":811,"percent_change":1296,"volume":898,"transactions":9,"vwap":1295},"2026-02-03",17.81,-0.11,{"date":1298,"open":1299,"high":1215,"low":1299,"close":1300,"change":1248,"percent_change":417,"volume":682,"transactions":9,"vwap":1300},"2026-02-02",17.785,17.83,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":986,"transactions":9,"vwap":1304},"2026-01-30",17.77,17.673,-0.539,-2.96,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":709,"percent_change":702,"volume":840,"transactions":9,"vwap":1310},"2026-01-29",18.12,18.212,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":253,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-01-28",18.02,18.14,18.122,1.68,10800,{"date":1319,"open":1320,"high":1215,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-27",17.78,17.822,0.244,1.39,6100,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":688,"transactions":9,"vwap":1327},"2026-01-26",17.578,0.149,0.85,{"date":1331,"open":1120,"high":1120,"low":1332,"close":1333,"change":896,"percent_change":897,"volume":996,"transactions":9,"vwap":1333},"2026-01-23",17.38,17.429,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1194,"percent_change":473,"volume":1339,"transactions":9,"vwap":1338},"2026-01-22",17.4,17.53,17.442,22600,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":73,"volume":656,"transactions":9,"vwap":1344},"2026-01-21",17.34,17.48,17.413,0.187,{"date":1347,"open":1072,"high":1332,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":986,"transactions":9,"vwap":1348},"2026-01-20",17.226,-0.264,-1.51,{"date":1352,"open":1336,"high":1353,"low":1336,"close":1353,"change":1354,"percent_change":1355,"volume":796,"transactions":9,"vwap":1353},"2026-01-16",17.49,0.125,0.72,{"date":1357,"open":1102,"high":1102,"low":1358,"close":1358,"change":1110,"percent_change":681,"volume":761,"transactions":9,"vwap":1358},"2026-01-15",17.365,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1362},"2026-01-14",17.185,17.215,17.14,-0.025,-0.15,13200,{"date":1368,"open":1284,"high":1139,"low":1148,"close":1148,"change":1369,"percent_change":995,"volume":1370,"transactions":9,"vwap":1148},"2026-01-13",-0.043,2300,{"date":1372,"open":1373,"high":1374,"low":1079,"close":1374,"change":1375,"percent_change":262,"volume":1376,"transactions":9,"vwap":1374},"2026-01-12",17.21,17.283,0.175,12500,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":986,"transactions":9,"vwap":1380},"2026-01-09",17.030001,17.108,0.351,2.09,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":682,"transactions":9,"vwap":1386},"2026-01-08",16.78,16.757,-0.063,-0.37,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":668,"transactions":9,"vwap":1392},"2026-01-07",16.9,16.82,-0.31,-1.81,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1398,"change":1400,"percent_change":1401,"volume":847,"transactions":9,"vwap":1398},"2026-01-06",17.09,17.13,17.049999,0.325,1.93,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-05",16.805,0.256,1.55,3000,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1412,"percent_change":1406,"volume":656,"transactions":9,"vwap":1411},"2026-01-02",16.47,16.549,0.252,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1082,"volume":801,"transactions":9,"vwap":1416},"2025-12-31",16.36,16.297,-0.148,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":674,"volume":1423,"transactions":9,"vwap":1421},"2025-12-30",16.49,16.445,-0.027,2500,{"date":1425,"open":1420,"high":1420,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":688,"transactions":9,"vwap":1426},"2025-12-29",16.472,-0.117,-0.71,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":65,"volume":688,"transactions":9,"vwap":1432},"2025-12-26",16.59,16.589,0.009,{"date":1435,"open":1431,"high":1431,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":682,"transactions":9,"vwap":1436},"2025-12-24",16.58,0.075,0.45,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":656,"transactions":9,"vwap":1442},"2025-12-23",16.473,16.505,0.062,0.38,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1037,"volume":688,"transactions":9,"vwap":1447},"2025-12-22",16.443,0.113,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":594,"volume":933,"transactions":9,"vwap":1452},"2025-12-19",16.38,16.33,0.119,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1135,"volume":167,"transactions":9,"vwap":1458},"2025-12-18",16.22,16.263,16.211,0.134,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":270,"volume":688,"transactions":9,"vwap":1463},"2025-12-17",16.26,16.077,-0.149,{"date":1466,"open":1462,"high":1462,"low":1467,"close":1468,"change":1469,"percent_change":217,"volume":1470,"transactions":9,"vwap":1468},"2025-12-16",16.21,16.226,-0.093,11700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1226,"volume":840,"transactions":9,"vwap":1475},"2025-12-15",16.335,16.34,16.319,0.046,{"date":1478,"open":1415,"high":1415,"low":1479,"close":1479,"change":1480,"percent_change":738,"volume":1481,"transactions":9,"vwap":1479},"2025-12-12",16.273,-0.247,3700,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":681,"volume":1486,"transactions":9,"vwap":1484},"2025-12-11",16.52,0.143,875,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":726,"transactions":9,"vwap":1490},"2025-12-10",16.23,16.377,0.21,1.3,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1201,"volume":768,"transactions":9,"vwap":1496},"2025-12-09",16.25,16.167,0.044,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":164,"volume":1504,"transactions":9,"vwap":1502},"2025-12-08",16.125,16.07,16.123,0.067,8000,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":839,"volume":688,"transactions":9,"vwap":1508},"2025-12-05",16.1,16.056,0.095,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":236,"volume":898,"transactions":9,"vwap":1514},"2025-12-04",15.97,15.952,15.961,0.001,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":1520,"percent_change":245,"volume":656,"transactions":9,"vwap":1519},"2025-12-03",15.84,15.96,0.059,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":99,"volume":656,"transactions":9,"vwap":1525},"2025-12-02",15.88,15.914,15.901,0.018,{"date":1528,"open":1529,"high":1530,"low":1523,"close":1531,"change":1532,"percent_change":1533,"volume":898,"transactions":9,"vwap":1531},"2025-12-01",15.91,15.92,15.883,-0.116,-0.73,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1537,"change":1539,"percent_change":1135,"volume":1540,"transactions":9,"vwap":1537},"2025-11-28",15.95,15.999,15.94,0.132,2600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":863,"volume":656,"transactions":9,"vwap":1545},"2025-11-26",15.87,15.899,15.867,0.198,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":851,"percent_change":604,"volume":167,"transactions":9,"vwap":1552},"2025-11-25",15.47,15.67,15.46,15.669,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":675,"transactions":9,"vwap":1556},"2025-11-24",15.479,15.475,0.3486,2.3,{"date":172,"open":1560,"high":1561,"low":19,"close":1561,"change":1562,"percent_change":99,"volume":1563,"transactions":9,"vwap":1561},15.11,15.1264,0.0164,209]