[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORO":3,"homepage-market-summary":23,"stock-historical-ORO":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ORO","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Arrow Valtoro ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},20.9799,20.7039,0.276,1.33,65.077924,21.4954,17.696,1406.146297177686,86.4,242,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,34,41,48,55,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":33},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":33},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":33},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":33},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":33},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":33},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":33},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":33},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":33},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":22,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":18,"period_low":19,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},1406,340287.403917,5.74,"2025-10-17",[176,179,187,194,202,210,219,227,235,243,253,262,270,278,286,293,301,309,316,324,332,339,345,352,360,368,378,387,394,403,411,418,427,436,444,452,460,466,474,481,492,498,505,511,517,523,531,537,543,549,556,563,569,576,582,589,595,600,607,614,622,628,633,637,642,647,652,657,663,668,673,678,683,691,696,702,709,716,719,723,728,733,737,740,745,749,754,759,764,768,772,777,782,786,791,795,800,808,816,821,826,831,836,841,846,851,856,860,867,873,877,883,888,892,896,901,906,911,917,921,927,933,938,944,950,956,959,963,968,971,978,983,992,997,1001,1006,1010,1014,1020,1025,1030,1035,1039,1042,1046,1050,1054,1060,1065,1071,1076,1080,1085,1090,1094,1099,1104,1108,1113,1117,1122,1127,1131,1135,1138,1141,1146,1151,1157,1162,1167,1173,1178,1183,1188,1193,1197,1200,1204,1210,1213,1218,1223,1228,1233,1236,1243,1248,1252,1257,1261,1266,1269,1274,1278,1283,1285,1290,1295,1299,1302,1306,1309,1313,1317,1322,1327,1330,1336,1340,1344,1348,1353,1357,1361,1365,1368,1372,1375,1379,1383,1388,1393,1401,1406,1409,1414,1420,1423,1428,1432,1439,1446,1451,1456,1461,1465,1470,1474,1481,1489,1495],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},17,21.0416,{"date":180,"open":181,"high":14,"low":181,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",20.69,-0.0852,-0.41,339.2719,19,20.7764,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":177,"vwap":193},"2026-10-01",20.7891,0.2148,1.04,33.96,20.7817,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",20.5743,-0.0248,-0.12,24.958,18,20.7473,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",20.5991,0.0812,0.4,16.718,15,20.6636,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",20.41,20.5179,-0.2791,-1.34,230.986706,25,20.4221,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",20.797,-0.0937,-0.45,66.824833,20,20.8003,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",20.8907,-0.0332,-0.16,129.957,21,20.8894,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",20.9239,-0.425,-1.99,18.956,16,21.002,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",21.37,21.44,21.3489,-0.1254,-0.58,1029.718,22,21.4068,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",20.73,21.4743,1.1032,5.42,3022.287325,44,21.1298,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":177,"vwap":269},"2026-09-18",20.38,20.3711,0.4114,2.06,218.718,20.3712,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",19.9597,0.0514,0.26,14.718,14,19.9301,{"date":279,"open":225,"high":225,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":217,"vwap":285},"2026-09-16",19.8,19.9083,-0.0808,-0.4,2424.718,19.8534,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":241,"vwap":292},"2026-09-15",19.9891,-0.6283,-3.05,27.718,20.0439,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":217,"vwap":300},"2026-09-14",20.39,20.6174,0.0806,0.39,726.766,20.4382,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",20.5368,0.0371,0.18,11.859502,13,20.584,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":177,"vwap":315},"2026-09-10",20.4997,-0.1903,-0.92,106.177147,20.5288,{"date":317,"open":318,"high":181,"low":318,"close":181,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",20.68,0.0645,0.31,6136.939,28,20.6895,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",20.6255,-0.3886,-1.85,16.939,12,20.6331,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":307,"vwap":338},"2026-09-04",21.0141,-0.4813,-2.24,121.939,21.0456,{"date":340,"open":18,"high":18,"low":18,"close":18,"change":341,"percent_change":342,"volume":343,"transactions":208,"vwap":344},"2026-09-03",1.0669,5.22,13.527522,21.1214,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":208,"vwap":351},"2026-09-02",20.4285,0.0333,0.16,20.002179,20.3882,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",20.3952,-0.4491,-2.15,24.60988,11,20.5632,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":241,"vwap":367},"2026-08-31",20.875,20.8443,0.2815,1.37,224.004132,20.8627,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",20.79,20.84,20.5628,-0.5362,-2.54,19933.36588,63,20.8363,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-27",21.12,21.099,0.2933,1.41,111.939,10,21.1129,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":223,"volume":391,"transactions":392,"vwap":393},"2026-08-26",20.8057,-0.0935,10.939,8,20.7695,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":185,"vwap":402},"2026-08-25",20.96,20.99,20.8992,0.0316,0.15,1472,20.9706,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":276,"vwap":410},"2026-08-24",20.98,20.8676,0.3134,1.52,236,20.9601,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":330,"vwap":417},"2026-08-21",20.5542,0.9121,4.64,163,20.2132,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":423,"percent_change":424,"volume":425,"transactions":385,"vwap":426},"2026-08-20",19.6301,19.6421,19.63,0.9548,5.11,738.78709,19.3046,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":177,"vwap":435},"2026-08-19",18.59,18.7,18.6873,0.8552,4.8,490.325769,18.6414,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":307,"vwap":443},"2026-08-18",17.84,17.8321,-0.0546,-0.31,374.307564,17.8396,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-17",17.8867,0.1469,0.83,11.713308,9,17.8388,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-14",17.7398,-0.04,-0.22,7,5,17.7114,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":457,"transactions":458,"vwap":465},"2026-08-13",17.7798,0.02,0.11,17.8118,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-12",17.7598,-0.0045,-0.03,6,4,17.8015,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":450,"vwap":480},"2026-08-11",17.7643,-0.1159,-0.65,25.056525,17.8584,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-10",17.89,17.8999,17.83,17.8802,-0.2387,-1.32,1865,23,17.8562,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":241,"transactions":458,"vwap":497},"2026-08-07",18.1189,0.1068,0.59,18.1402,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":457,"vwap":504},"2026-08-06",18.0121,-0.1074,-0.59,8.053822,18.0035,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":274,"volume":509,"transactions":392,"vwap":510},"2026-08-05",18.1195,0.0477,22.384598,18.0835,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":385,"transactions":471,"vwap":516},"2026-08-04",18.0718,0.042,0.23,18.035,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":75,"volume":521,"transactions":450,"vwap":522},"2026-08-03",18.0298,0.0604,59.822519,18.0129,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":392,"vwap":530},"2026-07-31",17.97,17.9694,-0.2084,-1.15,1637,17.9708,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":322,"transactions":457,"vwap":536},"2026-07-30",18.1778,0.1427,0.79,18.1248,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":241,"transactions":458,"vwap":542},"2026-07-29",18.0351,0.0049,0.03,18.0415,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":313,"volume":547,"transactions":385,"vwap":548},"2026-07-28",18.0302,-0.167,12.989588,18.0011,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":392,"vwap":555},"2026-07-27",18.1972,0.077,0.42,11.044,17.9456,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":166,"volume":561,"transactions":385,"vwap":562},"2026-07-24",18.15,18.1202,-0.1295,308,18.1388,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":200,"transactions":457,"vwap":568},"2026-07-23",18.2497,-0.3428,-1.84,18.2793,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":471,"vwap":575},"2026-07-22",18.5925,-0.0794,-0.43,7.071524,18.5882,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":358,"transactions":458,"vwap":581},"2026-07-21",18.6719,0.3521,1.92,18.6818,{"date":583,"open":558,"high":584,"low":558,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":358,"vwap":588},"2026-07-20",18.3198,0.1906,1.05,311.606077,18.1477,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":146,"volume":593,"transactions":457,"vwap":594},"2026-07-17",18.1292,0.0071,107.110321,17.8962,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":215,"volume":471,"transactions":472,"vwap":599},"2026-07-16",18.1221,-0.2467,18.1692,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":392,"vwap":606},"2026-07-15",18.3688,0.0508,0.28,11.536282,18.497,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":471,"vwap":613},"2026-07-14",18.318,0.4945,2.77,29,18.3287,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":457,"vwap":621},"2026-07-13",17.8,17.8235,-0.5025,-2.74,706,17.8465,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-10",18.326,0.058,0.32,100,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":627,"transactions":9,"vwap":630},"2026-07-09",18.268,0.233,1.29,{"date":634,"open":516,"high":516,"low":516,"close":516,"change":635,"percent_change":636,"volume":627,"transactions":9,"vwap":516},"2026-07-08",-0.304,-1.66,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":627,"transactions":9,"vwap":639},"2026-07-07",18.339,-0.095,-0.52,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":627,"transactions":9,"vwap":644},"2026-07-06",18.434,0.396,2.2,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":627,"transactions":9,"vwap":649},"2026-07-02",18.038,0.184,1.03,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":627,"transactions":9,"vwap":654},"2026-07-01",17.854,0.044,0.25,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":463,"volume":662,"transactions":9,"vwap":660},"2026-06-30",17.86,17.81,0.004,200,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":627,"transactions":9,"vwap":665},"2026-06-29",17.806,-0.135,-0.75,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":627,"transactions":9,"vwap":670},"2026-06-26",17.941,0.102,0.57,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":627,"transactions":9,"vwap":675},"2026-06-25",17.839,0.079,0.44,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":627,"transactions":9,"vwap":680},"2026-06-24",17.76,-0.28,-1.55,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-23",18.059999,18.01,18.040001,-0.467,-2.52,700,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":82,"volume":627,"transactions":9,"vwap":694},"2026-06-22",18.64,18.507,0.136,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":169,"transactions":9,"vwap":699},"2026-06-18",18.61,18.371,-0.243,-1.31,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-17",19.030001,18.614,-0.457,-2.4,300,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":83,"volume":715,"transactions":9,"vwap":713},"2026-06-16",19.19,19.065001,19.070999,0.041,1200,{"date":717,"open":704,"high":704,"low":704,"close":704,"change":101,"percent_change":718,"volume":627,"transactions":9,"vwap":704},"2026-06-15",1.28,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":455,"volume":627,"transactions":9,"vwap":721},"2026-06-12",18.79,-0.007,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":627,"transactions":9,"vwap":725},"2026-06-11",18.797,0.274,1.48,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":627,"transactions":9,"vwap":730},"2026-06-10",18.523,-0.382,-2.02,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":231,"percent_change":736,"volume":627,"transactions":9,"vwap":735},"2026-06-09",18.905,-0.84,{"date":738,"open":712,"high":712,"low":712,"close":712,"change":739,"percent_change":541,"volume":627,"transactions":9,"vwap":712},"2026-06-08",0.005,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":627,"transactions":9,"vwap":742},"2026-06-05",19.059999,-0.366,-1.88,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":298,"volume":627,"transactions":9,"vwap":747},"2026-06-04",19.426,0.076,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":67,"volume":753,"transactions":9,"vwap":751},"2026-06-03",19.35,-0.1,0,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":627,"transactions":9,"vwap":756},"2026-06-02",19.45,0.013,0.07,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":627,"transactions":9,"vwap":761},"2026-06-01",19.437,-0.157,-0.8,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":96,"volume":627,"transactions":9,"vwap":766},"2026-05-29",19.594,0.103,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":153,"volume":627,"transactions":9,"vwap":770},"2026-05-28",19.491,0.106,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":627,"transactions":9,"vwap":774},"2026-05-27",19.385,-0.152,-0.78,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":627,"transactions":9,"vwap":779},"2026-05-26",19.537,-0.041,-0.21,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":106,"percent_change":785,"volume":627,"transactions":9,"vwap":784},"2026-05-22",19.578,-0.86,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":627,"transactions":9,"vwap":788},"2026-05-21",19.748,-0.037,-0.19,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":767,"percent_change":794,"volume":627,"transactions":9,"vwap":793},"2026-05-20",19.785,0.52,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":627,"transactions":9,"vwap":797},"2026-05-19",19.682,-0.083,-0.42,{"date":801,"open":802,"high":803,"low":804,"close":803,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":803},"2026-05-18",19.731,19.765,19.73,-0.175,-0.88,1500,{"date":809,"open":810,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-15",20.049999,20.059,19.94,-0.579,-2.82,800,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":627,"transactions":9,"vwap":818},"2026-05-14",20.519,0.348,1.73,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":627,"transactions":9,"vwap":823},"2026-05-13",20.171,-0.279,-1.36,{"date":827,"open":212,"high":828,"low":264,"close":828,"change":829,"percent_change":830,"volume":715,"transactions":9,"vwap":828},"2026-05-12",20.45,-0.26,-1.26,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":627,"transactions":9,"vwap":833},"2026-05-11",20.71,0.367,1.8,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":627,"transactions":9,"vwap":838},"2026-05-08",20.343,0.016,0.08,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":627,"transactions":9,"vwap":843},"2026-05-07",20.327,-0.273,-1.33,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":627,"transactions":9,"vwap":848},"2026-05-06",20.6,0.089,0.43,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":627,"transactions":9,"vwap":853},"2026-05-05",20.511,0.385,1.91,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":448,"volume":627,"transactions":9,"vwap":858},"2026-05-04",20.126,0.166,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-01",19.85,19.96,0.19,0.96,900,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":872,"volume":815,"transactions":9,"vwap":870},"2026-04-30",19.74,19.77,0.193,0.99,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":781,"percent_change":876,"volume":627,"transactions":9,"vwap":875},"2026-04-29",19.577,-1.06,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":708,"transactions":9,"vwap":880},"2026-04-28",19.69,19.787,-0.068,-0.34,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":763,"volume":627,"transactions":9,"vwap":886},"2026-04-27",19.82,19.855,-0.161,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":456,"volume":627,"transactions":9,"vwap":890},"2026-04-24",20.016001,-0.044,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":528,"volume":627,"transactions":9,"vwap":894},"2026-04-23",20.059999,-0.234,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":627,"transactions":9,"vwap":898},"2026-04-22",20.294,0.792,4.06,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":627,"transactions":9,"vwap":903},"2026-04-21",19.502,-0.271,-1.37,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":627,"transactions":9,"vwap":908},"2026-04-20",19.773,-0.27,-1.35,{"date":912,"open":885,"high":913,"low":885,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-17",20.042999,0.463,2.36,2000,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":541,"percent_change":400,"volume":920,"transactions":9,"vwap":919},"2026-04-16",19.58,400,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":627,"transactions":9,"vwap":924},"2026-04-15",19.29,19.55,0.165,0.85,{"date":928,"open":929,"high":929,"low":774,"close":774,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":774},"2026-04-14",19.48,0.162,0.84,1300,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":627,"transactions":9,"vwap":935},"2026-04-13",19.223,-0.016,-0.08,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":690,"transactions":9,"vwap":941},"2026-04-10",19.040001,19.239,0.239,1.26,{"date":945,"open":946,"high":947,"low":185,"close":185,"change":948,"percent_change":949,"volume":866,"transactions":9,"vwap":185},"2026-04-09",19.01,19.08,0.155,0.82,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":948,"percent_change":448,"volume":955,"transactions":9,"vwap":954},"2026-04-08",18.94,18.74,18.845,2800,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":753,"percent_change":753,"volume":627,"transactions":9,"vwap":958},"2026-04-07",18.69,{"date":960,"open":958,"high":958,"low":958,"close":958,"change":961,"percent_change":962,"volume":627,"transactions":9,"vwap":958},"2026-04-06",-0.06,-0.32,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":666,"percent_change":166,"volume":967,"transactions":9,"vwap":966},"2026-04-02",18.53,18.75,500,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":305,"percent_change":865,"volume":627,"transactions":9,"vwap":970},"2026-04-01",18.885,{"date":972,"open":430,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":973},"2026-03-31",18.705,18.68,0.368,2.01,4800,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":627,"transactions":9,"vwap":980},"2026-03-30",18.337,0.303,1.68,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-03-27",18.030001,18.049999,18.02,18.034,-0.046,-0.25,43900,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":627,"transactions":9,"vwap":994},"2026-03-26",18.08,-0.33,-1.79,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":632,"volume":627,"transactions":9,"vwap":999},"2026-03-25",18.41,0.235,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":627,"transactions":9,"vwap":1003},"2026-03-24",18.175,-0.109,-0.6,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":283,"volume":627,"transactions":9,"vwap":1008},"2026-03-23",18.284,-0.073,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":825,"volume":627,"transactions":9,"vwap":1012},"2026-03-20",18.357,-0.253,{"date":1015,"open":965,"high":698,"low":1016,"close":698,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":698},"2026-03-19",18.52,-0.365,-1.92,17400,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":627,"transactions":9,"vwap":1022},"2026-03-18",18.975,-0.847,-4.27,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":627,"transactions":9,"vwap":1027},"2026-03-17",19.822,0.107,0.54,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":627,"transactions":9,"vwap":1032},"2026-03-16",19.715,0.514,2.68,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":116,"volume":627,"transactions":9,"vwap":1037},"2026-03-13",19.201,0.171,{"date":1040,"open":704,"high":704,"low":704,"close":704,"change":781,"percent_change":1041,"volume":627,"transactions":9,"vwap":704},"2026-03-12",-1.09,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":758,"percent_change":1045,"volume":627,"transactions":9,"vwap":1044},"2026-03-11",19.24,0.37,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":718,"volume":627,"transactions":9,"vwap":1048},"2026-03-10",19.17,0.242,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":106,"volume":627,"transactions":9,"vwap":1052},"2026-03-09",18.928,-0.032,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":627,"transactions":9,"vwap":1057},"2026-03-06",19.18,18.96,-0.186,-0.97,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":627,"transactions":9,"vwap":1062},"2026-03-05",19.146,-0.308,-1.58,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":627,"transactions":9,"vwap":1068},"2026-03-04",19.23,19.454,0.681,3.63,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":627,"transactions":9,"vwap":1073},"2026-03-03",18.773,-0.57,-2.95,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":855,"volume":627,"transactions":9,"vwap":1078},"2026-03-02",19.343,0.362,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":627,"transactions":9,"vwap":1082},"2026-02-27",18.981,-0.101,-0.53,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":627,"transactions":9,"vwap":1087},"2026-02-26",19.082001,-0.194,-1.01,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":75,"volume":627,"transactions":9,"vwap":1092},"2026-02-25",19.276,0.065,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":627,"transactions":9,"vwap":1096},"2026-02-24",19.211,-0.149,-0.77,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":627,"transactions":9,"vwap":1101},"2026-02-23",19.36,0.278,1.46,{"date":1105,"open":1087,"high":1087,"low":1087,"close":1087,"change":1106,"percent_change":1107,"volume":627,"transactions":9,"vwap":1087},"2026-02-20",0.192,1.02,{"date":1109,"open":1052,"high":1052,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":627,"transactions":9,"vwap":1110},"2026-02-19",18.89,0.025,0.13,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":83,"percent_change":1116,"volume":627,"transactions":9,"vwap":1115},"2026-02-18",18.865,1.18,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":627,"transactions":9,"vwap":1119},"2026-02-17",18.645,-0.317,-1.67,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":627,"transactions":9,"vwap":1124},"2026-02-13",18.962,0.226,1.21,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":328,"volume":627,"transactions":9,"vwap":1129},"2026-02-12",18.736,-0.354,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":672,"volume":627,"transactions":9,"vwap":1133},"2026-02-11",19.09,0.109,{"date":1136,"open":1082,"high":1082,"low":1082,"close":1082,"change":1137,"percent_change":641,"volume":753,"transactions":9,"vwap":1082},"2026-02-10",-0.099,{"date":1139,"open":947,"high":947,"low":947,"close":947,"change":274,"percent_change":1140,"volume":627,"transactions":9,"vwap":947},"2026-02-09",1.38,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":627,"transactions":9,"vwap":1143},"2026-02-06",18.82,0.302,1.63,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":627,"transactions":9,"vwap":1148},"2026-02-05",18.518,-0.3,-1.59,{"date":1152,"open":946,"high":946,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":708,"transactions":9,"vwap":1154},"2026-02-04",18.6,18.818,0.032,0.17,{"date":1158,"open":953,"high":1159,"low":953,"close":1159,"change":1160,"percent_change":1161,"volume":627,"transactions":9,"vwap":1159},"2026-02-03",18.786,0.539,2.95,{"date":1163,"open":994,"high":1164,"low":994,"close":1164,"change":1165,"percent_change":1166,"volume":662,"transactions":9,"vwap":1164},"2026-02-02",18.247,-0.355,-1.91,{"date":1168,"open":430,"high":430,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":967,"transactions":9,"vwap":1170},"2026-01-30",18.16,18.602,-1.175,-5.94,{"date":1174,"open":1056,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":515,"volume":920,"transactions":9,"vwap":1175},"2026-01-29",19.777,19.11,0.045,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":708,"transactions":9,"vwap":1180},"2026-01-28",19.732,0.404,2.09,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":627,"transactions":9,"vwap":1185},"2026-01-27",19.328,0.252,1.32,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":627,"transactions":9,"vwap":1190},"2026-01-26",19.076,0.143,0.76,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":1156,"volume":627,"transactions":9,"vwap":1195},"2026-01-23",18.933,0.033,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":349,"percent_change":926,"volume":627,"transactions":9,"vwap":1199},"2026-01-22",18.9,{"date":1201,"open":953,"high":953,"low":953,"close":953,"change":1202,"percent_change":1203,"volume":627,"transactions":9,"vwap":953},"2026-01-21",0.145,0.78,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":627,"transactions":9,"vwap":1207},"2026-01-20",18.745,18.595,-0.708,-3.67,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":739,"percent_change":541,"volume":627,"transactions":9,"vwap":1212},"2026-01-16",19.303,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":627,"transactions":9,"vwap":1215},"2026-01-15",19.298,-0.396,-2.01,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":627,"transactions":9,"vwap":1220},"2026-01-14",19.694,0.505,2.63,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":627,"transactions":9,"vwap":1225},"2026-01-13",19.189,0.434,2.31,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":627,"transactions":9,"vwap":1230},"2026-01-12",18.755,0.258,1.39,{"date":1234,"open":606,"high":606,"low":606,"close":606,"change":1235,"percent_change":223,"volume":627,"transactions":9,"vwap":606},"2026-01-09",-0.084,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-01-08",18.36,18.581,0.012,0.06,15500,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":627,"transactions":9,"vwap":1245},"2026-01-07",18.569,-0.599,-3.12,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":695,"percent_change":1251,"volume":627,"transactions":9,"vwap":1250},"2026-01-06",19.168,0.71,{"date":1253,"open":953,"high":1254,"low":953,"close":1254,"change":1255,"percent_change":1256,"volume":1242,"transactions":9,"vwap":1254},"2026-01-05",19.032,0.738,4.03,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":718,"volume":662,"transactions":9,"vwap":1259},"2026-01-02",18.294,0.231,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":627,"transactions":9,"vwap":1263},"2025-12-31",18.063,-0.128,-0.7,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":748,"percent_change":553,"volume":627,"transactions":9,"vwap":1268},"2025-12-30",18.191,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":627,"transactions":9,"vwap":1271},"2025-12-29",18.115,-0.588,-3.14,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1192,"volume":627,"transactions":9,"vwap":1276},"2025-12-26",18.703,0.141,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":829,"volume":1282,"transactions":9,"vwap":1280},"2025-12-24",18.562,-0.048,31,{"date":1284,"open":698,"high":698,"low":698,"close":698,"change":695,"percent_change":82,"volume":753,"transactions":9,"vwap":698},"2025-12-23",{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":627,"transactions":9,"vwap":1287},"2025-12-22",18.474,0.273,1.5,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":627,"transactions":9,"vwap":1292},"2025-12-19",18.201,0.009,0.05,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":198,"volume":627,"transactions":9,"vwap":1297},"2025-12-18",18.192,-0.022,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":767,"percent_change":672,"volume":627,"transactions":9,"vwap":1301},"2025-12-17",18.214,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":541,"volume":627,"transactions":9,"vwap":1304},"2025-12-16",18.111,0.006,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":661,"percent_change":463,"volume":627,"transactions":9,"vwap":1308},"2025-12-15",18.105,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":790,"volume":627,"transactions":9,"vwap":1311},"2025-12-12",18.101,-0.034,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1241,"percent_change":1316,"volume":627,"transactions":9,"vwap":1315},"2025-12-11",18.135,0.33,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":627,"transactions":9,"vwap":1319},"2025-12-10",18.075001,-0.017,-0.09,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":627,"transactions":9,"vwap":1324},"2025-12-09",18.091999,0.241,1.35,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":989,"percent_change":829,"volume":708,"transactions":9,"vwap":1329},"2025-12-08",17.851,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":905,"volume":1335,"transactions":9,"vwap":1333},"2025-12-05",18.12,17.897,-0.249,3000,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":882,"volume":627,"transactions":9,"vwap":1338},"2025-12-04",18.146,-0.062,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":926,"volume":627,"transactions":9,"vwap":1342},"2025-12-03",18.208,0.153,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":799,"volume":753,"transactions":9,"vwap":1346},"2025-12-02",18.055,-0.077,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":627,"transactions":9,"vwap":1350},"2025-12-01",18.132,-0.332,-1.8,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1192,"volume":627,"transactions":9,"vwap":1355},"2025-11-28",18.464,0.139,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":53,"volume":753,"transactions":9,"vwap":1359},"2025-11-26",18.325,0.082,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":146,"volume":627,"transactions":9,"vwap":1363},"2025-11-25",18.243,0.007,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":305,"percent_change":168,"volume":627,"transactions":9,"vwap":1367},"2025-11-24",18.236,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":891,"percent_change":1371,"volume":627,"transactions":9,"vwap":1370},"2025-11-21",18.056,-0.24,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":753,"percent_change":753,"volume":627,"transactions":9,"vwap":1374},"2025-11-20",18.1,{"date":1376,"open":1374,"high":1374,"low":1374,"close":1374,"change":1377,"percent_change":1378,"volume":627,"transactions":9,"vwap":1374},"2025-11-19",0.017,0.09,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":39,"volume":753,"transactions":9,"vwap":1381},"2025-11-18",18.083,0.087,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":627,"transactions":9,"vwap":1385},"2025-11-17",17.996,-0.138,-0.76,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":627,"transactions":9,"vwap":1390},"2025-11-14",18.134,-0.227,-1.24,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":866,"transactions":9,"vwap":1398},"2025-11-13",18.45,18.48,18.301,18.361,-0.089,-0.48,{"date":1402,"open":1403,"high":1403,"low":1395,"close":1395,"change":1404,"percent_change":1405,"volume":662,"transactions":9,"vwap":1395},"2025-11-12",18.47,0.177,0.97,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":1408},"2025-11-11",18.273,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":627,"transactions":9,"vwap":1411},"2025-11-10",18.215,0.287,1.6,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":627,"transactions":9,"vwap":1417},"2025-11-07",17.895,17.928,0.063,0.35,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":463,"percent_change":464,"volume":627,"transactions":9,"vwap":1422},"2025-11-06",17.865,{"date":1424,"open":616,"high":483,"low":616,"close":1425,"change":1426,"percent_change":931,"volume":1427,"transactions":9,"vwap":1425},"2025-11-05",17.845,0.149,5100,{"date":1429,"open":19,"high":19,"low":19,"close":19,"change":1430,"percent_change":1431,"volume":627,"transactions":9,"vwap":19},"2025-11-04",-0.601,-3.28,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-11-03",18.37,18.297,-0.171,-0.93,5000,{"date":1440,"open":1396,"high":1441,"low":1395,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-10-31",18.49,18.468,-0.064,-0.35,6000,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":198,"volume":1438,"transactions":9,"vwap":1449},"2025-10-30",18.54,18.532,-0.023,{"date":1452,"open":966,"high":966,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":1438,"transactions":9,"vwap":1453},"2025-10-29",18.555,-0.309,-1.64,{"date":1457,"open":704,"high":704,"low":1458,"close":1458,"change":1459,"percent_change":313,"volume":1460,"transactions":9,"vwap":1458},"2025-10-28",18.864,-0.176,5200,{"date":1462,"open":1133,"high":1176,"low":940,"close":940,"change":1463,"percent_change":1464,"volume":1438,"transactions":9,"vwap":940},"2025-10-27",-0.343,-1.77,{"date":1466,"open":1467,"high":756,"low":1468,"close":1468,"change":891,"percent_change":1469,"volume":1427,"transactions":9,"vwap":1468},"2025-10-24",19.44,19.383,-0.23,{"date":1471,"open":929,"high":1472,"low":1473,"close":1473,"change":1196,"percent_change":1156,"volume":1460,"transactions":9,"vwap":1473},"2025-10-23",19.51,19.427,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1477,"change":1479,"percent_change":1480,"volume":1445,"transactions":9,"vwap":1477},"2025-10-22",19.33,19.394,19.21,-0.122,-0.63,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-10-21",19.71,19.515,19.516,-0.699,-3.46,5900,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":715,"transactions":9,"vwap":1492},"2025-10-20",20.119,20.215,0.374,1.88,{"date":174,"open":1496,"high":812,"low":1497,"close":1498,"change":1499,"percent_change":1149,"volume":1500,"transactions":9,"vwap":1498},19.9,19.79,19.841,-0.059,102900]