[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMRC":3,"homepage-market-summary":27,"stock-historical-RMRC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RMRC","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ARMOR Core Risk-Managed ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3864,0.3504,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.27,25.281,-0.011,-0.04,128,26.27,23.53,2905.8618535031846,63.5,157,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,38,45,52,59,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":37},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":37},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":65,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":65,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":65},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":65},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":65},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":65},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":65},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":65},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":65},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":140,"price":141,"is_up":65},"Real Estate","XLRE",-1.29,40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":65},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":65},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":65},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":65},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":65},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":140,"is_up":65},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},2906,456220.311,0.72,"2026-02-24",[181,184,193,203,214,220,228,238,245,253,261,266,274,282,288,297,304,311,322,328,333,339,345,351,357,364,372,377,382,388,394,401,407,413,420,429,435,441,447,454,460,468,477,485,494,504,512,520,526,532,541,549,557,566,573,581,587,595,603,607,614,620,629,633,638,644,651,655,660,663,667,672,679,682,689,697,701,705,710,713,720,723,727,730,735,739,744,747,751,754,758,762,766,770,772,775,780,785,789,792,796,799,803,807,810,812,816,820,824,827,830,835,841,846,849,852,856,859,863,865,870,873,877,879,884,889,893,898,904,909,913,917,923,928,931,935,941,948,952,956,959,963,968,974,977,983,987,992,996,999,1004,1007,1011,1013,1015,1017,1019],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},11,25.2618,{"date":37,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},25.31,25.32,25.275,0.2058,0.82,1869,28,25.2936,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",24.98,25.11,25.0752,0.1294,0.52,429,16,25.0162,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",24.9599,24.97,24.9,24.9458,0.1261,0.51,2718,29,24.9353,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":120,"volume":26,"transactions":218,"vwap":219},"2026-10-01",24.8197,-0.0309,13,24.7729,{"date":221,"open":195,"high":195,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",24.8506,-0.1414,-0.57,261,14,24.9658,{"date":229,"open":230,"high":231,"low":232,"close":231,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",24.915,24.992,24.89,-0.0172,-0.07,413,17,24.9038,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":226,"vwap":244},"2026-09-28",25.0092,-0.2555,-1.01,236,25.0652,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",25.2647,0.0412,0.16,9,8,25.1501,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",25.2235,-0.0323,-0.13,49,12,25.2351,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":94,"volume":250,"transactions":251,"vwap":265},"2026-09-23",25.2558,-0.195,25.3416,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":145,"volume":272,"transactions":218,"vwap":273},"2026-09-22",25.4999,25.45,25.4508,-0.0043,692,25.4767,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":182,"vwap":281},"2026-09-21",25.47,25.4551,0.1886,0.75,135,25.4639,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":250,"transactions":251,"vwap":287},"2026-09-18",25.2665,-0.1614,-0.63,25.2649,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":259,"vwap":296},"2026-09-17",25.43,25.37,25.4279,0.1586,0.63,661,25.4121,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":218,"vwap":303},"2026-09-16",25.2693,-0.1418,-0.56,107,25.3893,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":71,"volume":309,"transactions":259,"vwap":310},"2026-09-15",25.42,25.4111,-0.1294,240,25.4268,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",25.54,25.58,25.5,25.5405,-0.0069,-0.03,1953,18,25.5426,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":250,"transactions":251,"vwap":327},"2026-09-11",25.5474,0.1387,0.55,25.5553,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":300,"percent_change":331,"volume":201,"transactions":182,"vwap":332},"2026-09-10",25.4087,-0.55,25.4562,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":250,"transactions":251,"vwap":338},"2026-09-09",25.5505,-0.1891,-0.73,25.6258,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":250,"transactions":251,"vwap":344},"2026-09-08",25.7396,-0.1091,-0.42,25.758,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":301,"volume":350,"transactions":250,"vwap":347},"2026-09-04",25.87,25.8487,-0.1466,7309,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":250,"transactions":251,"vwap":356},"2026-09-03",25.9953,0.1468,0.57,25.9031,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":250,"vwap":363},"2026-09-02",25.8485,0.1358,0.53,9.039,25.7748,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",25.7127,-0.1105,-0.43,10.194,10,25.7487,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":368,"volume":250,"transactions":251,"vwap":376},"2026-08-31",25.8232,-0.1128,25.7848,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":234,"volume":370,"transactions":250,"vwap":381},"2026-08-28",25.936,-0.0192,25.9741,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":250,"transactions":251,"vwap":387},"2026-08-27",25.9552,-0.1542,-0.59,25.9421,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":234,"volume":251,"transactions":392,"vwap":393},"2026-08-26",26.1094,-0.0173,7,26.1032,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":318,"volume":399,"transactions":182,"vwap":400},"2026-08-25",26.115,26.1267,-0.0086,820,26.1148,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":250,"transactions":251,"vwap":406},"2026-08-24",26.1353,0.0714,0.27,26.0889,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":182,"transactions":370,"vwap":412},"2026-08-21",26.0639,0.0788,0.3,26.0484,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":337,"volume":418,"transactions":370,"vwap":419},"2026-08-20",26.14,25.9851,-0.191,223,26.1329,{"date":421,"open":422,"high":22,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-19",26.26,26.1761,0.1764,0.68,3286,32,26.2191,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":318,"volume":433,"transactions":182,"vwap":434},"2026-08-18",25.9997,-0.0067,110,26.067,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":182,"transactions":250,"vwap":440},"2026-08-17",26.0064,-0.1669,-0.64,26.0976,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":250,"transactions":251,"vwap":446},"2026-08-14",26.1733,0.0384,0.15,26.1476,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":250,"vwap":440},"2026-08-13",26.1,26.1349,0.1925,0.74,109,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":250,"transactions":251,"vwap":459},"2026-08-12",25.9424,0.0359,0.14,25.908,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":370,"vwap":467},"2026-08-11",25.92,25.9065,0.0118,0.05,210,25.9149,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":259,"vwap":476},"2026-08-10",25.85,25.9,25.8947,0.0474,0.18,495,25.8613,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":370,"vwap":484},"2026-08-07",25.84,25.8473,0.1183,0.46,114,25.7783,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":259,"vwap":493},"2026-08-06",25.73,25.69,25.729,-0.0991,-0.38,239.039,25.6977,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":226,"vwap":503},"2026-08-05",25.95,25.96,25.79,25.8281,-0.0297,-0.11,1105,25.931,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-04",25.8578,0.2015,0.79,5,4,25.5915,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":251,"vwap":519},"2026-08-03",25.61,25.6563,0.1563,0.61,120,25.6105,{"date":521,"open":522,"high":315,"low":522,"close":315,"change":523,"percent_change":405,"volume":524,"transactions":370,"vwap":525},"2026-07-31",25.36,0.0694,1018.039,25.3997,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":491,"volume":530,"transactions":510,"vwap":531},"2026-07-30",25.4306,-0.0978,197,25.3143,{"date":533,"open":534,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":370,"vwap":540},"2026-07-29",25.66,25.67,25.5284,-0.2064,-0.8,38623,25.6207,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":250,"vwap":548},"2026-07-28",25.81,25.7348,0.2156,0.84,33906,25.75,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":251,"vwap":556},"2026-07-27",25.56,25.5192,0.0338,0.13,393,25.5483,{"date":558,"open":559,"high":560,"low":276,"close":561,"change":562,"percent_change":279,"volume":563,"transactions":564,"vwap":565},"2026-07-24",25.53,25.5599,25.4854,0.1892,4649,38,25.5216,{"date":567,"open":522,"high":522,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":182,"vwap":572},"2026-07-23",25.2962,-0.1981,-0.78,355,25.3332,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":251,"vwap":580},"2026-07-22",25.55,25.4943,0.0493,0.19,200,25.5537,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":370,"transactions":392,"vwap":586},"2026-07-21",25.445,0.0665,0.26,25.3988,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":251,"vwap":594},"2026-07-20",25.465,25.3785,-0.1159,-0.45,1207,25.4603,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-17",25.4944,-0.1594,-0.62,79,6,25.5135,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":562,"percent_change":452,"volume":601,"transactions":510,"vwap":606},"2026-07-16",25.6538,25.5926,{"date":608,"open":551,"high":551,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":250,"vwap":613},"2026-07-15",25.4646,-0.0157,-0.06,417,25.5362,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":392,"transactions":509,"vwap":619},"2026-07-14",25.4803,-0.0588,-0.23,25.547,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-13",25.62,25.5391,-0.0209,-0.08,1477,19,25.5829,{"date":630,"open":631,"high":551,"low":631,"close":551,"change":249,"percent_change":294,"volume":632,"transactions":9,"vwap":551},"2026-07-10",25.51,500,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-07-09",25.4,0,400,{"date":639,"open":522,"high":269,"low":640,"close":635,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":635},"2026-07-08",25.35,-0.22,-0.86,4000,{"date":645,"open":646,"high":647,"low":622,"close":622,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":622},"2026-07-07",25.7,25.71,0.1,0.39,1700,{"date":652,"open":575,"high":575,"low":653,"close":653,"change":654,"percent_change":20,"volume":632,"transactions":9,"vwap":653},"2026-07-06",25.52,-0.01,{"date":656,"open":657,"high":313,"low":658,"close":559,"change":578,"percent_change":279,"volume":659,"transactions":9,"vwap":559},"2026-07-02",25.49,25.41,3400,{"date":661,"open":635,"high":635,"low":662,"close":662,"change":636,"percent_change":636,"volume":637,"transactions":9,"vwap":662},"2026-07-01",25.34,{"date":664,"open":185,"high":522,"low":185,"close":662,"change":234,"percent_change":665,"volume":666,"transactions":9,"vwap":662},"2026-06-30",-0.28,3200,{"date":668,"open":291,"high":306,"low":186,"close":658,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":658},"2026-06-29",0.08,0.32,2300,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-26",25.29,25.33,0.06,0.24,600,{"date":680,"open":17,"high":17,"low":17,"close":17,"change":465,"percent_change":681,"volume":579,"transactions":9,"vwap":17},"2026-06-25",0.2,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":465,"percent_change":681,"volume":688,"transactions":9,"vwap":687},"2026-06-24",25.23,25.26,25.21,25.22,4100,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-23",25.15,25.2,25.17,0.01,0.04,1300,{"date":698,"open":686,"high":687,"low":699,"close":699,"change":694,"percent_change":695,"volume":700,"transactions":9,"vwap":699},"2026-06-22",25.16,2800,{"date":702,"open":703,"high":703,"low":691,"close":691,"change":676,"percent_change":677,"volume":704,"transactions":9,"vwap":691},"2026-06-18",25.19,1100,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":579,"transactions":9,"vwap":707},"2026-06-17",25.09,-0.4,-1.57,{"date":711,"open":657,"high":657,"low":657,"close":657,"change":694,"percent_change":695,"volume":712,"transactions":9,"vwap":657},"2026-06-16",100,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-15",25.59,25.48,0.09,0.35,300,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":458,"percent_change":326,"volume":636,"transactions":9,"vwap":722},"2026-06-12",25.39,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":677,"percent_change":726,"volume":712,"transactions":9,"vwap":725},"2026-06-11",25.25,0.96,{"date":728,"open":692,"high":692,"low":729,"close":729,"change":120,"percent_change":105,"volume":579,"transactions":9,"vwap":729},"2026-06-10",25.01,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":458,"percent_change":734,"volume":719,"transactions":9,"vwap":733},"2026-06-09",24.91,25.13,0.56,{"date":736,"open":733,"high":733,"low":737,"close":737,"change":501,"percent_change":738,"volume":632,"transactions":9,"vwap":737},"2026-06-08",24.99,-0.44,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":712,"transactions":9,"vwap":741},"2026-06-05",25.1,-0.17,-0.67,{"date":745,"open":674,"high":674,"low":17,"close":17,"change":578,"percent_change":746,"volume":712,"transactions":9,"vwap":17},"2026-06-04",0.76,{"date":748,"open":692,"high":692,"low":749,"close":749,"change":20,"percent_change":750,"volume":579,"transactions":9,"vwap":749},"2026-06-03",25.08,-0.16,{"date":752,"open":741,"high":753,"low":741,"close":753,"change":465,"percent_change":681,"volume":712,"transactions":9,"vwap":753},"2026-06-02",25.12,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":750,"percent_change":286,"volume":719,"transactions":9,"vwap":757},"2026-06-01",25.18,25.07,{"date":759,"open":760,"high":17,"low":684,"close":684,"change":761,"percent_change":331,"volume":579,"transactions":9,"vwap":684},"2026-05-29",25.24,-0.14,{"date":763,"open":662,"high":764,"low":662,"close":291,"change":694,"percent_change":695,"volume":765,"transactions":9,"vwap":291},"2026-05-28",25.44,1200,{"date":767,"open":635,"high":764,"low":522,"close":522,"change":768,"percent_change":669,"volume":769,"transactions":9,"vwap":522},"2026-05-27",0.02,1800,{"date":771,"open":722,"high":722,"low":662,"close":662,"change":636,"percent_change":636,"volume":765,"transactions":9,"vwap":662},"2026-05-26",{"date":773,"open":675,"high":658,"low":185,"close":662,"change":458,"percent_change":734,"volume":774,"transactions":9,"vwap":662},"2026-05-22",3500,{"date":776,"open":196,"high":692,"low":196,"close":692,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":692},"2026-05-21",0.03,0.12,1400,{"date":781,"open":782,"high":703,"low":782,"close":693,"change":445,"percent_change":783,"volume":784,"transactions":9,"vwap":693},"2026-05-20",25.02,0.6,900,{"date":786,"open":787,"high":757,"low":787,"close":782,"change":318,"percent_change":120,"volume":788,"transactions":9,"vwap":782},"2026-05-19",24.95,19600,{"date":790,"open":782,"high":791,"low":206,"close":791,"change":554,"percent_change":199,"volume":719,"transactions":9,"vwap":791},"2026-05-18",25.049999,{"date":793,"open":791,"high":791,"low":794,"close":794,"change":100,"percent_change":795,"volume":579,"transactions":9,"vwap":794},"2026-05-15",24.92,-1.19,{"date":797,"open":686,"high":760,"low":686,"close":687,"change":669,"percent_change":670,"volume":798,"transactions":9,"vwap":687},"2026-05-14",200300,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":318,"percent_change":120,"volume":719,"transactions":9,"vwap":802},"2026-05-13",25.059999,25.14,{"date":804,"open":707,"high":693,"low":749,"close":693,"change":717,"percent_change":805,"volume":806,"transactions":9,"vwap":693},"2026-05-12",0.36,2500,{"date":808,"open":757,"high":707,"low":801,"close":749,"change":676,"percent_change":677,"volume":809,"transactions":9,"vwap":749},"2026-05-11",3000,{"date":811,"open":707,"high":707,"low":782,"close":782,"change":768,"percent_change":669,"volume":174,"transactions":9,"vwap":782},"2026-05-08",{"date":813,"open":801,"high":801,"low":814,"close":814,"change":157,"percent_change":815,"volume":704,"transactions":9,"vwap":814},"2026-05-07",25,-0.95,{"date":817,"open":699,"high":760,"low":699,"close":760,"change":818,"percent_change":425,"volume":819,"transactions":9,"vwap":760},"2026-05-06",0.17,7200,{"date":821,"open":791,"high":733,"low":822,"close":757,"change":778,"percent_change":43,"volume":823,"transactions":9,"vwap":757},"2026-05-05",25.030001,6200,{"date":825,"open":757,"high":707,"low":787,"close":787,"change":826,"percent_change":64,"volume":650,"transactions":9,"vwap":787},"2026-05-04",-0.18,{"date":828,"open":196,"high":691,"low":196,"close":733,"change":654,"percent_change":20,"volume":829,"transactions":9,"vwap":733},"2026-05-01",12100,{"date":831,"open":832,"high":802,"low":832,"close":802,"change":833,"percent_change":834,"volume":704,"transactions":9,"vwap":802},"2026-04-30",24.84,0.38,1.53,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":20,"percent_change":750,"volume":840,"transactions":9,"vwap":839},"2026-04-29",24.69,24.77,24.76,3800,{"date":842,"open":843,"high":844,"low":839,"close":845,"change":694,"percent_change":695,"volume":806,"transactions":9,"vwap":845},"2026-04-28",24.82,24.83,24.8,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":611,"percent_change":157,"volume":712,"transactions":9,"vwap":848},"2026-04-27",24.79,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":611,"percent_change":157,"volume":712,"transactions":9,"vwap":851},"2026-04-24",24.85,{"date":853,"open":794,"high":854,"low":732,"close":732,"change":445,"percent_change":517,"volume":855,"transactions":9,"vwap":732},"2026-04-23",24.94,2000,{"date":857,"open":858,"high":858,"low":839,"close":839,"change":465,"percent_change":681,"volume":765,"transactions":9,"vwap":839},"2026-04-22",24.78,{"date":860,"open":832,"high":832,"low":861,"close":861,"change":862,"percent_change":538,"volume":765,"transactions":9,"vwap":861},"2026-04-21",24.71,-0.2,{"date":864,"open":732,"high":732,"low":732,"close":732,"change":234,"percent_change":665,"volume":712,"transactions":9,"vwap":732},"2026-04-20",{"date":866,"open":782,"high":867,"low":195,"close":195,"change":868,"percent_change":869,"volume":769,"transactions":9,"vwap":195},"2026-04-17",25.040001,0.21,0.85,{"date":871,"open":838,"high":838,"low":838,"close":838,"change":648,"percent_change":872,"volume":712,"transactions":9,"vwap":838},"2026-04-16",0.41,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":636,"percent_change":636,"volume":174,"transactions":9,"vwap":876},"2026-04-15",24.68,24.67,{"date":878,"open":876,"high":876,"low":876,"close":876,"change":778,"percent_change":50,"volume":712,"transactions":9,"vwap":876},"2026-04-14",{"date":880,"open":881,"high":882,"low":881,"close":882,"change":669,"percent_change":883,"volume":174,"transactions":9,"vwap":882},"2026-04-13",24.48,24.55,0.33,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":501,"percent_change":592,"volume":769,"transactions":9,"vwap":888},"2026-04-10",24.5,24.51,24.47,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":57,"volume":712,"transactions":9,"vwap":891},"2026-04-09",24.58,0.11,{"date":894,"open":895,"high":888,"low":896,"close":888,"change":57,"percent_change":897,"volume":765,"transactions":9,"vwap":888},"2026-04-08",24.39,24.37,1.87,{"date":899,"open":900,"high":901,"low":900,"close":900,"change":902,"percent_change":903,"volume":765,"transactions":9,"vwap":900},"2026-04-07",24.02,24.030001,-0.05,-0.21,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":465,"percent_change":868,"volume":579,"transactions":9,"vwap":908},"2026-04-06",24.09,24.18,24.07,{"date":910,"open":911,"high":900,"low":912,"close":900,"change":465,"percent_change":868,"volume":765,"transactions":9,"vwap":900},"2026-04-02",23.97,23.95,{"date":914,"open":915,"high":900,"low":911,"close":911,"change":465,"percent_change":868,"volume":916,"transactions":9,"vwap":911},"2026-04-01",24.01,2100,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":833,"percent_change":922,"volume":704,"transactions":9,"vwap":920},"2026-03-31",23.84,23.92,23.82,1.61,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":694,"percent_change":695,"volume":174,"transactions":9,"vwap":927},"2026-03-30",23.68,23.69,23.54,{"date":929,"open":23,"high":23,"low":23,"close":23,"change":618,"percent_change":930,"volume":712,"transactions":9,"vwap":23},"2026-03-27",-0.97,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":641,"percent_change":934,"volume":712,"transactions":9,"vwap":933},"2026-03-26",23.76,-0.92,{"date":936,"open":937,"high":938,"low":920,"close":939,"change":554,"percent_change":326,"volume":940,"transactions":9,"vwap":939},"2026-03-25",23.96,25.68,23.98,2200,{"date":942,"open":943,"high":944,"low":945,"close":945,"change":826,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-03-24",23.99,24,23.85,-0.75,2900,{"date":949,"open":943,"high":901,"low":943,"close":901,"change":950,"percent_change":951,"volume":579,"transactions":9,"vwap":901},"2026-03-23",0.4,1.69,{"date":953,"open":919,"high":919,"low":954,"close":954,"change":491,"percent_change":955,"volume":637,"transactions":9,"vwap":954},"2026-03-20",23.63,-1.58,{"date":957,"open":901,"high":958,"low":937,"close":915,"change":611,"percent_change":162,"volume":632,"transactions":9,"vwap":915},"2026-03-19",24.08,{"date":960,"open":961,"high":961,"low":908,"close":908,"change":962,"percent_change":135,"volume":696,"transactions":9,"vwap":908},"2026-03-18",24.31,-0.37,{"date":964,"open":882,"high":965,"low":966,"close":966,"change":695,"percent_change":249,"volume":967,"transactions":9,"vwap":966},"2026-03-17",24.59,24.44,1900,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":249,"percent_change":973,"volume":632,"transactions":9,"vwap":972},"2026-03-16",24.41,24.43,24.4,0.66,{"date":975,"open":896,"high":896,"low":976,"close":976,"change":694,"percent_change":695,"volume":678,"transactions":9,"vwap":976},"2026-03-13",24.24,{"date":978,"open":979,"high":972,"low":980,"close":980,"change":162,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-03-12",24.38,24.23,-1.02,1500,{"date":984,"open":985,"high":986,"low":966,"close":881,"change":501,"percent_change":592,"volume":765,"transactions":9,"vwap":881},"2026-03-11",24.45,24.52,{"date":988,"open":989,"high":990,"low":965,"close":965,"change":902,"percent_change":862,"volume":991,"transactions":9,"vwap":965},"2026-03-10",24.63,24.75,1600,{"date":993,"open":994,"high":876,"low":994,"close":995,"change":676,"percent_change":677,"volume":696,"transactions":9,"vwap":995},"2026-03-09",24.3,24.64,{"date":997,"open":882,"high":965,"low":882,"close":891,"change":903,"percent_change":998,"volume":704,"transactions":9,"vwap":891},"2026-03-06",-0.85,{"date":1000,"open":1001,"high":848,"low":1001,"close":848,"change":1002,"percent_change":1003,"volume":174,"transactions":9,"vwap":848},"2026-03-05",24.73,-0.27,-1.08,{"date":1005,"open":729,"high":801,"low":737,"close":801,"change":892,"percent_change":1006,"volume":765,"transactions":9,"vwap":801},"2026-03-04",0.44,{"date":1008,"open":207,"high":814,"low":1009,"close":787,"change":903,"percent_change":1010,"volume":765,"transactions":9,"vwap":787},"2026-03-03",24.65,-0.83,{"date":1012,"open":802,"high":692,"low":802,"close":699,"change":625,"percent_change":115,"volume":696,"transactions":9,"vwap":699},"2026-03-02",{"date":1014,"open":749,"high":760,"low":749,"close":760,"change":554,"percent_change":199,"volume":696,"transactions":9,"vwap":760},"2026-02-27",{"date":1016,"open":782,"high":753,"low":782,"close":196,"change":636,"percent_change":636,"volume":991,"transactions":9,"vwap":196},"2026-02-26",{"date":1018,"open":814,"high":196,"low":814,"close":196,"change":768,"percent_change":669,"volume":696,"transactions":9,"vwap":196},"2026-02-25",{"date":179,"open":737,"high":196,"low":206,"close":707,"change":648,"percent_change":950,"volume":671,"transactions":9,"vwap":707}]