[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKT":3,"homepage-market-summary":23,"stock-historical-ARKT":166},{"ticker":4,"date":5,"profile":6,"quote":11},"ARKT","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ARK DIET Q4 Buffer ETF","Cboe BZX",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},19.9587,19.997,-0.0383,-0.19,71.3794,0,21.43,17.13,1554.8255256653385,65.8,251,{"status":24,"indices":25,"watchlist":68,"sectors":91,"benchmarks":146},"success",[26,35,42,49,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"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","2026-10-01",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":32,"sparkline":54,"date":34},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":34},"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":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":32,"sparkline":67,"date":34},"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"date":34},"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":34},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":34},"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",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":32},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":32},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"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":12,"start_date":173,"end_date":5},1555,390261.206942,-2.95,"2025-10-01",[175,178,185,193,200,207,213,221,228,235,244,252,258,267,275,281,289,297,304,311,317,324,332,339,345,351,358,364,373,383,391,397,404,411,418,425,432,439,446,453,460,469,477,484,492,499,504,512,520,527,534,541,549,556,565,571,578,586,590,596,603,608,615,623,629,636,641,646,650,655,659,664,668,673,679,684,688,692,696,700,705,712,718,726,731,737,743,749,752,757,761,765,772,776,781,786,791,798,804,811,815,819,824,828,831,836,840,845,849,854,858,863,869,875,878,882,886,891,895,901,905,910,918,924,928,933,940,946,951,958,963,968,972,978,985,989,993,998,1003,1008,1013,1017,1022,1026,1030,1035,1039,1044,1049,1052,1057,1061,1066,1072,1076,1078,1084,1089,1093,1097,1100,1106,1112,1118,1125,1132,1137,1142,1148,1153,1157,1162,1166,1173,1179,1185,1189,1194,1198,1203,1208,1213,1218,1221,1225,1232,1237,1241,1244,1250,1256,1260,1265,1270,1277,1282,1285,1290,1294,1298,1303,1306,1313,1319,1323,1329,1333,1339,1345,1349,1352,1356,1359,1364,1370,1376,1379,1384,1389,1394,1399,1406,1411,1416,1422,1428,1435,1442,1448,1455,1461,1468,1475,1483,1490,1496,1504,1510,1519,1526,1533,1541,1546,1550,1557,1563,1571,1578,1584,1591,1598],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":176,"vwap":177},19,20.2296,{"date":179,"open":13,"high":13,"low":13,"close":13,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-29",-0.0088,-0.04,19.3794,20,20.0119,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-28",20.0058,-0.1476,-0.73,36.8794,22,20.0642,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":176,"vwap":199},"2026-09-25",20.1534,-0.0967,-0.48,34.4284,20.0788,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":183,"vwap":206},"2026-09-24",20.2501,0.1657,0.83,36.767,20.0635,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":182,"transactions":176,"vwap":212},"2026-09-23",20.0844,-0.1937,-0.96,20.1286,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-22",20.2781,0.0935,0.46,215.4284,23,20.2067,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":183,"vwap":227},"2026-09-21",20.1846,0.2187,1.1,24.4284,20.094,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":176,"vwap":234},"2026-09-18",19.9659,0.106,0.53,33.6465,19.9917,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-17",19.8,19.8599,0.3395,1.74,2444.4314,25,19.7991,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-16",19.5204,-0.0165,-0.08,16.3794,17,19.5145,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":249,"transactions":250,"vwap":257},"2026-09-15",19.5369,-0.1271,-0.65,19.5223,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":191,"vwap":266},"2026-09-14",19.68,19.65,19.664,0.1135,0.58,471.184442,19.6684,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":46,"vwap":274},"2026-09-11",19.46,19.5505,0.0553,0.28,129.4304,19.4469,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":249,"transactions":250,"vwap":280},"2026-09-10",19.4952,-0.145,-0.74,19.4544,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-09",19.6402,-0.1402,-0.71,21.3794,18,19.6123,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":46,"vwap":296},"2026-09-08",19.97,19.7804,-0.0357,-0.18,234.4294,19.8437,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":183,"vwap":303},"2026-09-04",19.8161,-0.0701,-0.35,34.5634,19.9894,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":250,"vwap":310},"2026-09-03",19.8862,0.3661,1.88,17.3794,19.7157,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":286,"transactions":287,"vwap":316},"2026-09-02",19.5201,0.02,0.1,19.5068,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":250,"vwap":323},"2026-09-01",19.5001,-0.2402,-1.22,15.4304,19.5318,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-31",19.7403,0.1055,0.54,15.3794,16,19.6152,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":183,"vwap":338},"2026-08-28",19.6348,-0.3052,-1.53,17.4294,19.7353,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":309,"transactions":250,"vwap":344},"2026-08-27",19.94,0.1897,0.96,19.8288,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":329,"transactions":330,"vwap":350},"2026-08-26",19.7503,-0.0704,-0.36,19.7334,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":183,"vwap":357},"2026-08-25",19.8207,0.2558,1.31,27.4294,19.7384,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":329,"transactions":330,"vwap":363},"2026-08-24",19.5649,-0.245,-1.24,19.6209,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":242,"vwap":372},"2026-08-21",19.59,19.81,19.8099,0.3252,1.67,915.4294,19.7299,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-20",19.6,19.61,19.4847,0.0391,0.2,517.4304,26,19.6013,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":46,"vwap":390},"2026-08-19",19.1,19.4456,0.4406,2.32,273.3794,19.1205,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":286,"transactions":250,"vwap":396},"2026-08-18",19.005,-0.305,-1.58,19.0538,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":176,"vwap":403},"2026-08-17",19.31,0.07,0.36,23.4304,19.207,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":176,"vwap":410},"2026-08-14",19.24,-0.13,-0.67,16.6522,19.2623,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":176,"vwap":417},"2026-08-13",19.37,0.115,0.6,19.3841,19.311,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":46,"vwap":424},"2026-08-12",19.255,0.09,0.47,79.3841,19.3456,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":176,"vwap":431},"2026-08-11",19.165,-0.01,-0.05,18.3841,19.1479,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":183,"vwap":438},"2026-08-10",19.175,0.2052,1.08,17.6532,19.0956,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":183,"vwap":445},"2026-08-07",18.9698,0.2998,1.61,92.7262,18.8096,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":176,"vwap":452},"2026-08-06",18.67,-0.078,-0.42,30.6542,18.6422,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":183,"vwap":459},"2026-08-05",18.748,-0.017,-0.09,35.6542,18.6799,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":46,"vwap":468},"2026-08-04",18.75,18.765,18.73,0.37,2.01,252.6542,18.7371,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":191,"vwap":476},"2026-08-03",18.34,18.395,0.2565,1.41,318.3841,18.3345,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":46,"vwap":483},"2026-07-31",18.1385,-0.1465,-0.8,19.1891,18.1429,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":176,"vwap":491},"2026-07-30",18.15,18.285,0.205,1.13,219.3841,18.156,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":144,"volume":497,"transactions":176,"vwap":498},"2026-07-29",18.0601,18.08,-0.17,517.6012,18.0627,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":314,"percent_change":100,"volume":502,"transactions":176,"vwap":503},"2026-07-28",18.25,32.6012,18.2253,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-27",18.23,0.025,0.14,16.6012,15,18.2814,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":46,"vwap":519},"2026-07-24",18.13,18.205,-0.215,-1.17,289.9482,18.1347,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":510,"vwap":526},"2026-07-23",18.42,-0.29,-1.55,14.6012,18.4641,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":134,"volume":531,"transactions":532,"vwap":533},"2026-07-22",18.71,-0.105,48.6012,49,18.7397,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":510,"vwap":540},"2026-07-21",18.815,0.2347,1.26,26.6012,18.7672,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-20",18.5803,-0.0197,-0.11,45.6012,46,18.6238,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":278,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-17",18.6,-0.77,40.6542,38,18.5758,{"date":557,"open":464,"high":558,"low":559,"close":560,"change":561,"percent_change":395,"volume":562,"transactions":563,"vwap":564},"2026-07-16",18.84,18.69,18.745,-0.3,2985.6012,183,18.7634,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":17,"percent_change":17,"volume":568,"transactions":569,"vwap":570},"2026-07-15",19.045,100.6012,94,19.0191,{"date":572,"open":567,"high":567,"low":567,"close":567,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-14",0.13,0.69,33.6012,36,18.986,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-13",18.915,-0.25,-1.3,98.6012,40,19.0246,{"date":587,"open":427,"high":427,"low":427,"close":427,"change":530,"percent_change":588,"volume":589,"transactions":9,"vwap":427},"2026-07-10",-0.54,100,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-09",19.27,0.155,0.81,200,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-08",19.13,19.115,-0.15,-0.78,400,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":361,"percent_change":607,"volume":602,"transactions":9,"vwap":606},"2026-07-07",19.35,19.265,-1.26,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-06",19.42,19.51,0.287,1.49,500,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-02",19.56,19.57,19.223,-0.124,-0.64,600,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":614,"transactions":9,"vwap":626},"2026-07-01",19.48,19.347,0.177,0.92,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-06-30",19.25,19.17,-0.026,-0.14,900,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":589,"transactions":9,"vwap":638},"2026-06-29",19.196,0.277,1.46,{"date":642,"open":643,"high":176,"low":644,"close":644,"change":645,"percent_change":95,"volume":602,"transactions":9,"vwap":644},"2026-06-26",18.98,18.919,0.197,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":581,"volume":589,"transactions":9,"vwap":648},"2026-06-25",18.722,-0.047,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":589,"transactions":9,"vwap":652},"2026-06-24",18.769,-0.011,-0.06,{"date":656,"open":558,"high":558,"low":464,"close":657,"change":294,"percent_change":658,"volume":622,"transactions":9,"vwap":657},"2026-06-23",18.78,-0.95,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":589,"transactions":9,"vwap":661},"2026-06-22",18.96,-0.211,-1.1,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":74,"volume":589,"transactions":9,"vwap":666},"2026-06-18",19.171,0.206,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":589,"transactions":9,"vwap":670},"2026-06-17",18.965,-0.065,-0.34,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":671,"percent_change":672,"volume":678,"transactions":9,"vwap":677},"2026-06-16",19.040001,19.049999,19.030001,1500,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":589,"transactions":9,"vwap":681},"2026-06-15",19.094999,0.454,2.44,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":379,"volume":589,"transactions":9,"vwap":686},"2026-06-12",18.641,0.038,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":355,"volume":589,"transactions":9,"vwap":690},"2026-06-11",18.603,0.241,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":89,"percent_change":695,"volume":589,"transactions":9,"vwap":694},"2026-06-10",18.362,-1.08,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":134,"volume":595,"transactions":9,"vwap":698},"2026-06-09",18.562,-0.104,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":589,"transactions":9,"vwap":702},"2026-06-08",18.666,0.136,0.73,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-05",18.59,18.53,-0.641,-3.34,1100,{"date":713,"open":714,"high":715,"low":385,"close":666,"change":716,"percent_change":717,"volume":168,"transactions":9,"vwap":666},"2026-06-04",19.16,19.18,0.227,1.2,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-06-03",18.9,18.944,18.74,-0.187,-0.98,700,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":589,"transactions":9,"vwap":728},"2026-06-02",19.131,-0.163,-0.84,{"date":732,"open":632,"high":733,"low":734,"close":733,"change":735,"percent_change":15,"volume":736,"transactions":9,"vwap":733},"2026-06-01",19.294,17.25,-0.037,2700,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":595,"transactions":9,"vwap":740},"2026-05-29",19.43,19.331,0.128,0.67,{"date":744,"open":745,"high":746,"low":385,"close":746,"change":747,"percent_change":748,"volume":622,"transactions":9,"vwap":746},"2026-05-28",19.11,19.203,0.348,1.85,{"date":750,"open":661,"high":661,"low":751,"close":751,"change":400,"percent_change":465,"volume":595,"transactions":9,"vwap":751},"2026-05-27",18.855,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":589,"transactions":9,"vwap":754},"2026-05-26",18.785,0.065,0.35,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":31,"volume":589,"transactions":9,"vwap":759},"2026-05-22",18.72,0.035,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":755,"percent_change":756,"volume":589,"transactions":9,"vwap":764},"2026-05-21",18.49,18.685,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":770,"percent_change":771,"volume":614,"transactions":9,"vwap":768},"2026-05-20",18.56,18.62,18.54,0.23,1.25,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":545,"volume":589,"transactions":9,"vwap":774},"2026-05-19",18.39,-0.02,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":589,"transactions":9,"vwap":778},"2026-05-18",18.41,-0.155,-0.83,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":589,"transactions":9,"vwap":783},"2026-05-15",18.565,-0.345,-1.82,{"date":787,"open":788,"high":661,"low":788,"close":789,"change":790,"percent_change":315,"volume":736,"transactions":9,"vwap":789},"2026-05-14",18.61,18.91,0.018,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":622,"transactions":9,"vwap":795},"2026-05-13",18.85,18.94,18.892,0.032,0.17,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":589,"transactions":9,"vwap":801},"2026-05-12",19.02,18.86,-0.275,-1.44,{"date":805,"open":720,"high":806,"low":720,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-11",19.15,19.135,0.135,0.71,2400,{"date":812,"open":793,"high":176,"low":793,"close":176,"change":813,"percent_change":814,"volume":168,"transactions":9,"vwap":176},"2026-05-08",0.15,0.8,{"date":816,"open":817,"high":817,"low":657,"close":793,"change":89,"percent_change":818,"volume":614,"transactions":9,"vwap":793},"2026-05-07",18.92,-1.05,{"date":820,"open":821,"high":676,"low":821,"close":676,"change":822,"percent_change":823,"volume":595,"transactions":9,"vwap":676},"2026-05-06",19.01,0.3,1.6,{"date":825,"open":462,"high":462,"low":462,"close":462,"change":826,"percent_change":827,"volume":589,"transactions":9,"vwap":462},"2026-05-05",-0.16,-0.85,{"date":829,"open":830,"high":176,"low":789,"close":789,"change":151,"percent_change":343,"volume":614,"transactions":9,"vwap":789},"2026-05-04",18.97,{"date":832,"open":833,"high":657,"low":464,"close":464,"change":508,"percent_change":834,"volume":835,"transactions":9,"vwap":464},"2026-05-01",18.77,0.75,1300,{"date":837,"open":707,"high":707,"low":707,"close":707,"change":838,"percent_change":839,"volume":595,"transactions":9,"vwap":707},"2026-04-30",0.245,1.34,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":595,"transactions":9,"vwap":842},"2026-04-29",18.345,-0.255,-1.37,{"date":846,"open":847,"high":551,"low":847,"close":551,"change":848,"percent_change":408,"volume":602,"transactions":9,"vwap":551},"2026-04-28",18.5,-0.125,{"date":850,"open":788,"high":851,"low":788,"close":851,"change":852,"percent_change":110,"volume":853,"transactions":9,"vwap":851},"2026-04-27",18.725,-0.005,300,{"date":855,"open":856,"high":464,"low":857,"close":464,"change":760,"percent_change":31,"volume":725,"transactions":9,"vwap":464},"2026-04-24",18.65,18.645,{"date":859,"open":833,"high":833,"low":860,"close":860,"change":861,"percent_change":862,"volume":725,"transactions":9,"vwap":860},"2026-04-23",18.695,-0.343,-1.8,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":868,"volume":602,"transactions":9,"vwap":866},"2026-04-22",18.95,19.038,0.133,0.7,{"date":870,"open":677,"high":677,"low":871,"close":872,"change":873,"percent_change":874,"volume":853,"transactions":9,"vwap":872},"2026-04-21",18.87,18.905,-0.12,-0.63,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":671,"percent_change":672,"volume":589,"transactions":9,"vwap":877},"2026-04-20",19.025,{"date":879,"open":880,"high":881,"low":830,"close":881,"change":822,"percent_change":823,"volume":711,"transactions":9,"vwap":881},"2026-04-17",19.059999,19.09,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":852,"percent_change":110,"volume":635,"transactions":9,"vwap":885},"2026-04-16",18.66,18.79,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":589,"transactions":9,"vwap":888},"2026-04-15",18.795,0.285,1.54,{"date":892,"open":778,"high":893,"low":778,"close":893,"change":894,"percent_change":466,"volume":595,"transactions":9,"vwap":893},"2026-04-14",18.51,0.365,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":622,"transactions":9,"vwap":898},"2026-04-13",17.69,18.145,0.26,1.45,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":314,"percent_change":100,"volume":853,"transactions":9,"vwap":904},"2026-04-10",17.892,17.885,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":848,"percent_change":909,"volume":614,"transactions":9,"vwap":908},"2026-04-09",17.86,17.865,-0.69,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-08",18.059999,17.91,17.99,0.217,1.22,3500,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":614,"transactions":9,"vwap":921},"2026-04-07",17.66,17.773,-0.041,-0.23,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":160,"percent_change":797,"volume":595,"transactions":9,"vwap":927},"2026-04-06",17.75,17.814,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":248,"volume":635,"transactions":9,"vwap":931},"2026-04-02",17.79,17.784,-0.015,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-01",17.77,17.799,0.184,1.04,800,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":614,"transactions":9,"vwap":943},"2026-03-31",17.61,17.615,0.467,2.72,{"date":947,"open":19,"high":948,"low":19,"close":948,"change":949,"percent_change":950,"volume":711,"transactions":9,"vwap":948},"2026-03-30",17.148,-0.162,-0.94,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":672,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-03-27",17.27,17.54,17.31,-1.93,2600,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":614,"transactions":9,"vwap":960},"2026-03-26",17.65,-0.244,-1.36,{"date":964,"open":913,"high":913,"low":965,"close":965,"change":966,"percent_change":967,"volume":622,"transactions":9,"vwap":965},"2026-03-25",17.894,0.049,0.27,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":321,"volume":614,"transactions":9,"vwap":970},"2026-03-24",17.845,-0.22,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":613,"volume":977,"transactions":9,"vwap":975},"2026-03-23",17.96,18.065001,0.265,4000,{"date":979,"open":980,"high":980,"low":935,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-03-20",17.87,17.8,-0.289,-1.6,1200,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":922,"percent_change":923,"volume":725,"transactions":9,"vwap":988},"2026-03-19",17.88,18.089001,{"date":990,"open":991,"high":991,"low":514,"close":514,"change":992,"percent_change":658,"volume":614,"transactions":9,"vwap":514},"2026-03-18",18.14,-0.174,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":595,"transactions":9,"vwap":995},"2026-03-17",18.304,0.139,0.77,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":595,"transactions":9,"vwap":1000},"2026-03-16",18.165,0.21,1.17,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":589,"transactions":9,"vwap":1005},"2026-03-13",17.955,-0.055,-0.31,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":853,"transactions":9,"vwap":1010},"2026-03-12",18.01,-0.299,-1.63,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":899,"volume":589,"transactions":9,"vwap":1015},"2026-03-11",18.309,0.048,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":589,"transactions":9,"vwap":1019},"2026-03-10",18.261,-0.168,-0.91,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1002,"volume":589,"transactions":9,"vwap":1024},"2026-03-09",18.429,0.213,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":818,"volume":589,"transactions":9,"vwap":1028},"2026-03-06",18.216,-0.193,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":589,"transactions":9,"vwap":1032},"2026-03-05",18.409,-0.101,-0.55,{"date":1036,"open":893,"high":893,"low":893,"close":893,"change":1037,"percent_change":1038,"volume":589,"transactions":9,"vwap":893},"2026-03-04",0.303,1.66,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":589,"transactions":9,"vwap":1041},"2026-03-03",18.207,-0.213,-1.16,{"date":1045,"open":1046,"high":522,"low":1046,"close":522,"change":1047,"percent_change":1048,"volume":853,"transactions":9,"vwap":522},"2026-03-02",18.37,0.159,0.87,{"date":1050,"open":1019,"high":1019,"low":1019,"close":1019,"change":1051,"percent_change":663,"volume":589,"transactions":9,"vwap":1019},"2026-02-27",-0.204,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":414,"percent_change":1056,"volume":725,"transactions":9,"vwap":1055},"2026-02-26",18.24,18.465,0.63,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":436,"volume":589,"transactions":9,"vwap":1059},"2026-02-25",18.35,0.196,{"date":1062,"open":287,"high":1063,"low":287,"close":1063,"change":1064,"percent_change":1065,"volume":917,"transactions":9,"vwap":1063},"2026-02-24",18.154,0.247,1.38,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":853,"transactions":9,"vwap":1069},"2026-02-23",17.875,17.907,-0.233,-1.28,{"date":1073,"open":1074,"high":991,"low":287,"close":991,"change":1075,"percent_change":1034,"volume":725,"transactions":9,"vwap":991},"2026-02-20",18.030001,-0.1,{"date":1077,"open":287,"high":1054,"low":287,"close":1054,"change":741,"percent_change":809,"volume":589,"transactions":9,"vwap":1054},"2026-02-19",{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":997,"volume":168,"transactions":9,"vwap":1082},"2026-02-18",17.97,18.175,18.112,0.138,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":100,"volume":589,"transactions":9,"vwap":1087},"2026-02-17",17.68,17.974,0.019,{"date":1090,"open":1091,"high":1005,"low":987,"close":1005,"change":151,"percent_change":1092,"volume":622,"transactions":9,"vwap":1005},"2026-02-13",17.882,1.01,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":362,"volume":595,"transactions":9,"vwap":1095},"2026-02-12",17.775,-0.224,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":581,"percent_change":844,"volume":589,"transactions":9,"vwap":1099},"2026-02-11",17.999,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":852,"percent_change":110,"volume":984,"transactions":9,"vwap":1105},"2026-02-10",18.2,18.335,18.19,18.249,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":770,"percent_change":1111,"volume":984,"transactions":9,"vwap":1109},"2026-02-09",18.12,18.254,18.105,1.28,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":614,"transactions":9,"vwap":1115},"2026-02-06",17.59,18.024,0.544,3.11,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":835,"transactions":9,"vwap":1122},"2026-02-05",17.627,17.67,17.48,-0.444,-2.48,{"date":1126,"open":287,"high":287,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-02-04",17.92,17.924,-0.416,-2.27,6700,{"date":1133,"open":1134,"high":471,"low":1134,"close":471,"change":1135,"percent_change":1136,"volume":853,"transactions":9,"vwap":471},"2026-02-03",18.3,-0.109,-0.59,{"date":1138,"open":551,"high":1139,"low":1140,"close":1140,"change":654,"percent_change":1141,"volume":939,"transactions":9,"vwap":1140},"2026-02-02",18.63,18.449,-0.32,{"date":1143,"open":464,"high":464,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":678,"transactions":9,"vwap":1145},"2026-01-30",18.47,18.509,-0.28,-1.49,{"date":1149,"open":759,"high":871,"low":759,"close":1150,"change":1151,"percent_change":1152,"volume":853,"transactions":9,"vwap":1150},"2026-01-29",18.789,-0.225,-1.18,{"date":1154,"open":1155,"high":1155,"low":794,"close":1156,"change":634,"percent_change":189,"volume":725,"transactions":9,"vwap":1156},"2026-01-28",19.12,19.014,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1161,"percent_change":496,"volume":602,"transactions":9,"vwap":1160},"2026-01-27",19.07,19.154,-0.032,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":449,"percent_change":1165,"volume":711,"transactions":9,"vwap":1164},"2026-01-26",19.186,-0.4,{"date":1167,"open":631,"high":1168,"low":1169,"close":1170,"change":496,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-01-23",19.36,19.23,19.264,-0.87,1400,{"date":1174,"open":1175,"high":625,"low":1175,"close":1176,"change":822,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-01-22",19.225,19.434,1.57,4200,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":160,"percent_change":1184,"volume":635,"transactions":9,"vwap":1183},"2026-01-21",18.89,19.22,19.134,0.16,{"date":1186,"open":399,"high":399,"low":176,"close":1187,"change":394,"percent_change":1188,"volume":614,"transactions":9,"vwap":1187},"2026-01-20",19.104,-1.57,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":634,"volume":589,"transactions":9,"vwap":1192},"2026-01-16",19.438,19.409,-0.027,{"date":1195,"open":610,"high":1196,"low":610,"close":1196,"change":1197,"percent_change":81,"volume":589,"transactions":9,"vwap":1196},"2026-01-15",19.436,-0.158,{"date":1199,"open":1200,"high":1200,"low":610,"close":1201,"change":1202,"percent_change":66,"volume":711,"transactions":9,"vwap":1201},"2026-01-14",19.82,19.594,0.009,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":755,"percent_change":1207,"volume":595,"transactions":9,"vwap":1206},"2026-01-13",19.55,19.585,0.33,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":889,"percent_change":1212,"volume":939,"transactions":9,"vwap":1211},"2026-01-12",19.508,19.52,1.48,{"date":1214,"open":1160,"high":1215,"low":807,"close":1216,"change":1217,"percent_change":294,"volume":168,"transactions":9,"vwap":1216},"2026-01-09",19.295,19.235,-0.035,{"date":1219,"open":385,"high":592,"low":681,"close":592,"change":248,"percent_change":1220,"volume":635,"transactions":9,"vwap":592},"2026-01-08",-0.41,{"date":1222,"open":1169,"high":1223,"low":1169,"close":605,"change":457,"percent_change":1224,"volume":853,"transactions":9,"vwap":605},"2026-01-07",19.78,-0.46,{"date":1226,"open":1191,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":60,"volume":1231,"transactions":9,"vwap":1229},"2026-01-06",19.58,19.19,19.44,0.08,2300,{"date":1233,"open":1159,"high":1234,"low":1159,"close":1168,"change":1235,"percent_change":1236,"volume":984,"transactions":9,"vwap":1168},"2026-01-05",19.457,0.455,2.41,{"date":1238,"open":872,"high":872,"low":872,"close":872,"change":1239,"percent_change":1240,"volume":589,"transactions":9,"vwap":872},"2026-01-02",0.165,0.88,{"date":1242,"open":722,"high":722,"low":722,"close":722,"change":1243,"percent_change":818,"volume":595,"transactions":9,"vwap":722},"2025-12-31",-0.199,{"date":1245,"open":1246,"high":714,"low":885,"close":1247,"change":1248,"percent_change":1249,"volume":1231,"transactions":9,"vwap":1247},"2025-12-30",18.81,18.939,-0.216,-1.13,{"date":1251,"open":1216,"high":1216,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":711,"transactions":9,"vwap":1253},"2025-12-29",18.83,19.155,-0.013,-0.07,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":285,"volume":589,"transactions":9,"vwap":1258},"2025-12-26",19.168,-0.137,{"date":1261,"open":619,"high":1262,"low":619,"close":1263,"change":1264,"percent_change":1255,"volume":168,"transactions":9,"vwap":1263},"2025-12-24",19.315,19.305,-0.014,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":601,"volume":614,"transactions":9,"vwap":1268},"2025-12-23",19.251,19.319,-0.152,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1048,"volume":635,"transactions":9,"vwap":1275},"2025-12-22",19.69,19.73,19.32,19.471,0.168,{"date":1278,"open":631,"high":1279,"low":631,"close":1279,"change":1280,"percent_change":938,"volume":1281,"transactions":9,"vwap":1279},"2025-12-19",19.303,0.199,1600,{"date":1283,"open":1169,"high":1169,"low":1187,"close":1187,"change":741,"percent_change":742,"volume":1284,"transactions":9,"vwap":1187},"2025-12-18",2500,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":983,"volume":595,"transactions":9,"vwap":1288},"2025-12-17",19.28,18.976,-0.309,{"date":1291,"open":739,"high":739,"low":176,"close":1292,"change":1293,"percent_change":1056,"volume":602,"transactions":9,"vwap":1292},"2025-12-16",19.285,0.12,{"date":1295,"open":676,"high":1229,"low":676,"close":427,"change":1296,"percent_change":1297,"volume":853,"transactions":9,"vwap":427},"2025-12-15",-0.171,-0.88,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":321,"volume":602,"transactions":9,"vwap":1301},"2025-12-12",19.71,19.336,-0.239,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":620,"percent_change":874,"volume":595,"transactions":9,"vwap":1305},"2025-12-11",19.575,{"date":1307,"open":1308,"high":1309,"low":1206,"close":1310,"change":1311,"percent_change":967,"volume":1312,"transactions":9,"vwap":1310},"2025-12-10",19.72,19.76,19.699,0.054,2100,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":231,"percent_change":328,"volume":1318,"transactions":9,"vwap":1317},"2025-12-09",19.39,19.77,19.645,2000,{"date":1320,"open":376,"high":376,"low":1274,"close":1321,"change":1322,"percent_change":294,"volume":614,"transactions":9,"vwap":1321},"2025-12-08",19.539,-0.036,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1305,"change":1327,"percent_change":1328,"volume":168,"transactions":9,"vwap":1305},"2025-12-05",19.535,19.605,-0.089,-0.45,{"date":1330,"open":262,"high":262,"low":262,"close":262,"change":1331,"percent_change":1332,"volume":589,"transactions":9,"vwap":262},"2025-12-04",0.239,1.23,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":595,"transactions":9,"vwap":1336},"2025-12-03",19.375,19.425,0.316,1.65,{"date":1340,"open":817,"high":714,"low":871,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2025-12-02",19.109,0.083,0.44,4300,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1051,"percent_change":1348,"volume":589,"transactions":9,"vwap":1347},"2025-12-01",19.025999,-1.06,{"date":1350,"open":715,"high":1169,"low":677,"close":1169,"change":379,"percent_change":95,"volume":1351,"transactions":9,"vwap":1169},"2025-11-28",2800,{"date":1353,"open":1354,"high":632,"low":1354,"close":677,"change":1355,"percent_change":1207,"volume":1172,"transactions":9,"vwap":677},"2025-11-26",18.8,0.062,{"date":1357,"open":769,"high":1358,"low":769,"close":1358,"change":400,"percent_change":465,"volume":853,"transactions":9,"vwap":1358},"2025-11-25",18.968,{"date":1360,"open":1144,"high":1361,"low":1144,"close":1361,"change":1362,"percent_change":1363,"volume":939,"transactions":9,"vwap":1361},"2025-11-24",18.898,0.405,2.19,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":853,"transactions":9,"vwap":1367},"2025-11-21",18.375,18.493,0.216,1.18,{"date":1371,"open":657,"high":677,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-11-20",18.277,-0.387,-2.07,12100,{"date":1377,"open":522,"high":1378,"low":522,"close":1378,"change":790,"percent_change":315,"volume":711,"transactions":9,"vwap":1378},"2025-11-19",18.664,{"date":1380,"open":1381,"high":722,"low":707,"close":1382,"change":545,"percent_change":1136,"volume":1383,"transactions":9,"vwap":1382},"2025-11-18",18.694,18.646,1800,{"date":1385,"open":448,"high":720,"low":448,"close":1386,"change":1387,"percent_change":1388,"volume":984,"transactions":9,"vwap":1386},"2025-11-17",18.756,-0.129,-0.68,{"date":1390,"open":794,"high":794,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":602,"transactions":9,"vwap":1391},"2025-11-14",18.885,-0.084,-0.44,{"date":1395,"open":793,"high":714,"low":793,"close":1396,"change":1397,"percent_change":1398,"volume":1281,"transactions":9,"vwap":1396},"2025-11-13",18.969,-0.569,-2.91,{"date":1400,"open":1401,"high":1402,"low":897,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-11-12",19.4,19.538,0.063,0.32,6500,{"date":1407,"open":375,"high":375,"low":1168,"close":1408,"change":802,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-11-11",19.475,-1.39,10200,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":1212,"volume":853,"transactions":9,"vwap":1414},"2025-11-10",19.54,19.75,0.288,{"date":1417,"open":821,"high":625,"low":1418,"close":1419,"change":1420,"percent_change":1147,"volume":1421,"transactions":9,"vwap":1419},"2025-11-07",19.00099945,19.462,-0.294,4100,{"date":1423,"open":1424,"high":1424,"low":1414,"close":1425,"change":1426,"percent_change":1427,"volume":1318,"transactions":9,"vwap":1425},"2025-11-06",20.14,19.756,-0.374,-1.86,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":602,"transactions":9,"vwap":1432},"2025-11-05",20.19,20.125,20.13,0.086,0.43,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":853,"transactions":9,"vwap":1439},"2025-11-04",20.2,20.32,20.044001,-0.388,-1.9,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":285,"volume":1172,"transactions":9,"vwap":1446},"2025-11-03",20.81,20.43,20.432,-0.147,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":748,"volume":1454,"transactions":9,"vwap":1452},"2025-10-31",20.040001,20.86,20.579,0.374,8300,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":595,"transactions":9,"vwap":1458},"2025-10-30",20.61,20.205,-0.446,-2.16,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":873,"volume":1467,"transactions":9,"vwap":1465},"2025-10-29",20.808,20.9,20.651,-0.025,3400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":711,"transactions":9,"vwap":1472},"2025-10-28",20.94,20.99,20.676,-0.298,-1.42,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1421,"transactions":9,"vwap":1480},"2025-10-27",20.91,21.059999,20.88,20.974,0.294,1.42,{"date":1484,"open":1485,"high":1451,"low":1486,"close":1487,"change":1488,"percent_change":95,"volume":1489,"transactions":9,"vwap":1487},"2025-10-24",20.673,20.648,20.68,0.215,2200,{"date":1491,"open":1492,"high":1457,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":939,"transactions":9,"vwap":1493},"2025-10-23",20.1,20.465,0.268,1.33,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-10-22",20.64,20.01,20.197,-0.414,-2.01,4500,{"date":1505,"open":1506,"high":1464,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":678,"transactions":9,"vwap":1507},"2025-10-21",20.84,20.611,-0.188,-0.9,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-10-20",20.785,21.030001,20.55,20.799,0.509,2.51,1700,{"date":1520,"open":1514,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1147,"volume":1525,"transactions":9,"vwap":1523},"2025-10-17",20.6,20.08,20.29,-0.306,13000,{"date":1527,"open":1528,"high":1529,"low":1514,"close":1530,"change":1531,"percent_change":1532,"volume":1503,"transactions":9,"vwap":1530},"2025-10-16",20.806,20.98,20.596,-0.395,-1.88,{"date":1534,"open":1535,"high":18,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-10-15",21.040001,20.615,20.991,0.371,1.8,9300,{"date":1542,"open":1514,"high":1543,"low":1514,"close":1544,"change":1255,"percent_change":672,"volume":1545,"transactions":9,"vwap":1544},"2025-10-14",20.78,20.62,10300,{"date":1547,"open":1477,"high":1477,"low":1487,"close":1548,"change":755,"percent_change":1404,"volume":1549,"transactions":9,"vwap":1548},"2025-10-13",20.69,3600,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":588,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-10-10",21.38,20.552,20.625,-2.55,11700,{"date":1558,"open":1559,"high":18,"low":1560,"close":1561,"change":400,"percent_change":1207,"volume":1562,"transactions":9,"vwap":1561},"2025-10-09",21.42,21.07,21.165,31800,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-10-08",20.775,21.25,21.094999,0.24,1.15,27800,{"date":1572,"open":46,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1328,"volume":1577,"transactions":9,"vwap":1575},"2025-10-07",21.229,20.74,20.855,-0.095,5900,{"date":1579,"open":1580,"high":1580,"low":1543,"close":1581,"change":1582,"percent_change":355,"volume":1583,"transactions":9,"vwap":1581},"2025-10-06",21.065001,20.95,0.271,10500,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":115,"volume":1590,"transactions":9,"vwap":1588},"2025-10-03",20.926,20.41,20.679,-0.068,15800,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1240,"volume":1597,"transactions":9,"vwap":1595},"2025-10-02",20.87,20.63,20.747,0.182,18100,{"date":173,"open":1599,"high":1600,"low":1601,"close":1602,"change":760,"percent_change":797,"volume":1603,"transactions":9,"vwap":1602},20.53,20.67,20.46,20.565,28000]