[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CXRN":3,"homepage-market-summary":28,"stock-historical-CXRN":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CXRN","2026-10-02",{"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},"Teucrium 2x Daily Corn ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.64,0.5016,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},19,19.1993,19.215,-0.215,-1.12,1760,23.04,14.224,9565.814716681274,54.2,453,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},27.335,6699,2445119.493887,-29.69,"2025-04-22",[180,183,193,203,213,223,233,244,255,265,275,285,296,306,316,325,336,345,356,366,373,383,392,400,409,418,429,438,449,458,468,478,488,497,506,516,525,534,543,551,561,572,581,591,601,610,617,627,638,649,657,665,676,685,694,702,711,719,727,738,747,756,763,771,778,787,794,802,810,817,825,832,841,847,855,863,870,875,882,890,898,907,914,921,928,934,941,950,956,964,972,981,988,997,1005,1011,1020,1028,1035,1043,1051,1060,1066,1075,1083,1092,1101,1107,1116,1124,1131,1140,1146,1153,1159,1168,1174,1182,1191,1198,1203,1211,1216,1222,1230,1237,1244,1251,1258,1265,1272,1278,1284,1289,1298,1306,1313,1321,1325,1330,1337,1343,1352,1360,1367,1375,1382,1389,1397,1404,1410,1417,1424,1431,1437,1441,1445,1451,1453,1459,1463,1470,1477,1483,1487,1492,1499,1505,1510,1514,1520,1523,1527,1531,1535,1539,1543,1546,1551,1555,1559,1565,1568,1574,1578,1583,1588,1592,1597,1601,1605,1610,1615,1622,1629,1633,1637,1641,1644,1647,1651,1654,1659,1664,1668,1673,1676,1680,1684,1687,1692,1695,1699,1704,1707,1711,1714,1719,1723,1727,1732,1736,1739,1743,1748,1755,1760,1764,1768,1771,1777,1782,1789,1794,1799,1803,1808,1811,1816,1821,1824,1829,1832,1836,1840,1843,1849,1856,1862,1867,1874,1879,1884,1888,1893,1898,1903,1907,1911,1915,1919,1923,1926,1930,1934,1939,1942,1946,1951,1954,1959,1962,1966,1971,1974,1979,1982,1986,1990,1994,1997,2002,2005,2009,2014,2018,2021,2024,2030,2034,2039,2043,2046,2050,2053,2057,2060,2064,2068,2073,2075,2079,2082,2086,2089,2094,2097,2102,2105,2109,2113,2116,2120,2125,2129,2135,2139,2144,2148,2154,2156,2160,2165,2172,2178,2181,2186,2191,2195,2199,2204,2207,2212,2217,2220,2226,2229,2234,2240,2243,2249,2254,2260,2266,2271,2277,2283,2289,2295,2299,2303,2307,2311,2316,2321,2326,2331,2336,2341,2347,2352,2356,2360,2363,2368],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},46,19.0734,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",19.15,19.25,18.74,0.045,0.23,14301.4562,97,19.1206,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",21.01,19.1,19.17,-1.63,-7.84,17844.3782,132,19.3951,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",20.97,21.0361,20.8,-0.045,-0.22,287.7272,22,20.9782,{"date":214,"open":207,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",20.89,20.5499,20.845,-0.455,-2.14,4137.1702,57,20.7871,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",20.19,21.33,21.3,0.07,0.33,20075.584857,165,20.4478,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",21.1895,21.48,21.185046,21.23,-0.185,-0.86,2913.5678,66,21.3483,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",21.61,21.66,21.331,21.415,-0.575,-2.61,10212.9812,114,21.4109,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",22.12,22.4199,21.99,-0.56,-2.48,12458.9602,85,22.1693,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",22.11,22.609,22.55,1.2599,5.92,14788.4442,107,22.5141,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",21.55,21.17,21.2901,-0.265,-1.23,2567.76977,51,21.3034,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",21.77,21.799,21.29,21.5551,-0.2696,-1.24,11744.1862,146,21.4678,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",21.95,21.59,21.8247,-0.1604,-0.73,4272.3712,71,21.8093,{"date":307,"open":308,"high":259,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",21.391,21.3901,21.9851,0.1552,0.71,2938.2336,64,21.7289,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":130,"volume":322,"transactions":323,"vwap":324},"2026-09-14",21.57,22.02,21.8299,0.169,10249.2336,122,21.8312,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",21.13,22.13,21.065,21.6609,-0.1573,-0.72,18765.7699,134,21.6861,{"date":337,"open":211,"high":211,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",21.27,21.8182,0.4532,2.12,4003.1659,69,21.7321,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",21.34,21.8199,21.285,21.365,-0.4,-1.84,12476.8449,91,21.5272,{"date":357,"open":358,"high":257,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",22.04,21.735,21.765,-0.235,-1.07,2272.8159,78,21.8659,{"date":367,"open":259,"high":368,"low":259,"close":211,"change":369,"percent_change":70,"volume":370,"transactions":371,"vwap":372},"2026-09-04",22.305,-0.2405,4446.5315,59,22.1135,{"date":374,"open":375,"high":376,"low":238,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",21.5,22.323,22.2405,-0.2895,-1.28,7513.2997,126,21.5781,{"date":384,"open":385,"high":23,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",22.331,22.53,-0.3,-1.31,8589.9755,116,22.5551,{"date":393,"open":227,"high":394,"low":227,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",22.83,0.75,3.4,12599.01515,145,22.6239,{"date":401,"open":338,"high":402,"low":338,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",22.15,22.08,0.075,0.34,9921.079877,144,21.9315,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":273,"vwap":417},"2026-08-28",22.3,21.94,22.005,0.375,1.73,11425.1129,22.0929,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",21.83,21.98,21.371,21.63,-0.33,-1.5,11987.7029,159,21.5323,{"date":430,"open":347,"high":267,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",20.99,21.96,0.9681,4.61,102915.667588,551,21.3857,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",20.25,21.06,20.2499,20.9919,0.6169,3.03,22236.350396,173,20.8283,{"date":450,"open":211,"high":211,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",20.1,20.375,0.55,2.77,8083.9861,109,20.526,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",19.32,19.89,19.825,0.45,2.32,8602.0479,79,19.8163,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":334,"vwap":477},"2026-08-20",19.36,19.62,19.3301,19.375,0.3499,1.84,17705.381006,19.5072,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":263,"vwap":487},"2026-08-19",18.609,19.07,18.52,19.0251,0.7701,4.22,3573.566776,18.7062,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",18.42,18.255,-0.115,-0.63,2001.7739,49,18.373,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":304,"vwap":505},"2026-08-17",18.025,18.5,18.37,0.405,2.25,5416.2739,18.1805,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",17.5201,18,17.965,0.835,4.87,2695.6029,43,17.709,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",17.55,17.13,-0.68,-3.82,1435.2739,28,17.2996,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",16.7503,17.81,1.4806,9.07,5946.2739,42,17.2583,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",16.23,16.3294,-0.1006,-0.61,304.51071,33,16.2755,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":105,"volume":549,"transactions":221,"vwap":550},"2026-08-10",16.39,16.47,16.43,0.01,7082.232366,16.4231,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",16.68,16.84,16.42,-0.032,-0.19,6136.144615,40,16.8216,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",16.2216,16.5,16.14,16.452,0.142,0.87,4353.9839,60,16.3273,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",16.96,16.31,-0.358,-2.15,691.094292,38,16.6014,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",16.91,16.6401,16.668,-0.562,-3.26,1718.888783,34,16.731,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",16.4,17.25,17.23,0.6499,3.92,2143.3489,44,16.952,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",16.4201,16.5801,-0.3499,-2.07,2012.3479,50,16.4641,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":209,"percent_change":379,"volume":615,"transactions":314,"vwap":616},"2026-07-30",17.4,17.46,16.93,5150.2759,17.2717,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",17.74,17.14,17.15,-0.82,-4.56,7048.374896,68,17.1775,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",17.828,18.15,17.82,17.97,0.592,3.41,2302.2833,58,17.944,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",17.49,17.615,17.37,17.378,-1.032,-5.61,6861.3879,56,17.4685,{"date":650,"open":632,"high":651,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":625,"vwap":656},"2026-07-24",18.41,17.915,0.035,0.19,2826.6479,18.1462,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":36,"volume":663,"transactions":304,"vwap":664},"2026-07-23",18.23,18.51,18.375,0.133,2470.742015,18.3779,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",17.99,18.28,17.93,18.242,0.657,3.74,2286.032162,77,18.134,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":283,"vwap":684},"2026-07-21",17.1,17.63,17.585,0.265,1.53,2214.224278,17.4607,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":589,"vwap":693},"2026-07-20",17.36,17.285,17.32,0.325,1.91,1009.2169,17.3163,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":283,"vwap":701},"2026-07-17",16.7,16.995,0.295,1.77,2755.6159,16.8588,{"date":703,"open":704,"high":704,"low":705,"close":696,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",17.02,16.65,-0.45,-2.62,5616.4069,73,16.7867,{"date":712,"open":713,"high":714,"low":715,"close":621,"change":395,"percent_change":716,"volume":717,"transactions":364,"vwap":718},"2026-07-15",16.78,17.2,16.73,4.57,3870.2916,17.1052,{"date":720,"open":721,"high":722,"low":721,"close":593,"change":723,"percent_change":724,"volume":725,"transactions":599,"vwap":726},"2026-07-14",16.299,16.475,-0.255,-1.53,2480.2934,16.4164,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-13",16.9,17.04,16.64,16.655,0.093,0.56,10219.57255,88,16.7489,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",16.17,16.57,16,16.562,0.664,4.18,16300,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",15.9,16.1,15.85,15.898,-0.182,-1.13,2900,{"date":757,"open":546,"high":546,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-08",16.07,16.08,-0.777,-4.61,16600,{"date":764,"open":765,"high":766,"low":547,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",16.44,16.925,16.857,0.317,1.92,9100,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-06",16.19,16.54,1.18,7.68,12700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",15.53,15.659,15.28,15.36,-0.055,-0.36,7000,{"date":788,"open":782,"high":789,"low":790,"close":791,"change":792,"percent_change":445,"volume":793,"transactions":9,"vwap":791},"2026-07-01",15.46,15.11,15.415,0.453,3500,{"date":795,"open":796,"high":797,"low":24,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",14.555,14.97,14.962,0.562,3.9,9900,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-29",14.69,14.265,14.4,-0.85,-5.57,8400,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":209,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-26",15.4,15.61,15.25,-1.42,4700,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",14.84,15.54,15.47,0.7,4.74,29800,{"date":826,"open":827,"high":790,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",15.03,14.77,-0.29,-1.93,4800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",15.15,15.16,14.905,15.06,-0.031,-0.21,1500,{"date":842,"open":843,"high":843,"low":837,"close":844,"change":845,"percent_change":587,"volume":846,"transactions":9,"vwap":844},"2026-06-22",15.375,15.091,-0.509,27500,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-18",15.87,15.49,15.6,-0.287,-1.81,3600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":172,"transactions":9,"vwap":860},"2026-06-17",15.705,15.905,15.63,15.887,0.447,2.9,{"date":864,"open":850,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-16",15.76,15.44,0.08,0.52,4000,{"date":871,"open":872,"high":850,"low":783,"close":783,"change":873,"percent_change":229,"volume":874,"transactions":9,"vwap":783},"2026-06-15",15.45,0.05,3300,{"date":876,"open":877,"high":878,"low":877,"close":69,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":69},"2026-06-12",14.99,15.48,0.176,1.16,3900,{"date":883,"open":884,"high":773,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",15.465,14.89,15.134,-0.646,-4.09,10300,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-10",16.02,15.71,15.78,-0.004,-0.03,10500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-09",15.93,16.121,15.75,15.784,0.094,0.6,11500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":873,"percent_change":140,"volume":913,"transactions":9,"vwap":912},"2026-06-08",15.51,15.8,15.294,15.69,33700,{"date":915,"open":749,"high":916,"low":780,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-05",16.035,15.64,-0.435,-2.71,7800,{"date":922,"open":923,"high":923,"low":900,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",16.3,16.075001,-0.511,-3.08,18900,{"date":929,"open":714,"high":714,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",16.586,-0.764,-4.4,39300,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":219,"volume":940,"transactions":9,"vwap":938},"2026-06-02",17.541,17.31,17.35,-0.38,9300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-01",17.83,17.9,17.38,17.73,-0.17,-0.95,13100,{"date":951,"open":952,"high":952,"low":953,"close":944,"change":954,"percent_change":521,"volume":955,"transactions":9,"vwap":944},"2026-05-29",18.44,17.79,-0.71,10900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":140,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-28",18.54,18.79,18.381,18.61,1.75,30300,{"date":965,"open":966,"high":967,"low":668,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-27",18.59,18.705,18.29,-0.537,-2.85,28500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-26",18.98,19.11,18.751,18.827,-0.473,-2.45,87700,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":229,"volume":987,"transactions":9,"vwap":985},"2026-05-22",19.19,19.505,19.3,0.063,5500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-21",19.4,19.76,19.08,19.237,-0.223,-1.15,45100,{"date":998,"open":999,"high":1000,"low":186,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-20",19.77,19.85,19.46,-0.79,-3.9,24300,{"date":1006,"open":1007,"high":1007,"low":1008,"close":440,"change":557,"percent_change":1009,"volume":1010,"transactions":9,"vwap":440},"2026-05-19",20.6,20,-0.93,29900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-18",19.8,20.52,19.78,20.44,1.759,9.42,55500,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-15",19.18,18.6,18.681,-1.004,-5.1,58600,{"date":1029,"open":440,"high":440,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-14",19.475,19.685,-1.11,-5.34,32600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":734,"volume":1042,"transactions":9,"vwap":1040},"2026-05-13",20.85,21.059999,20.73,20.795,0.115,21100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":502,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-12",20.72,20.856,20.2,20.68,2,10000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-11",20.121,20.43,20.07,20.275,0.3,1.5,20100,{"date":1061,"open":1062,"high":1055,"low":1063,"close":1064,"change":690,"percent_change":1065,"volume":777,"transactions":9,"vwap":1064},"2026-05-08",19.59,19.55,19.975,1.65,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-07",19.49,19.69,19.175,19.65,-0.09,-0.46,38600,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-06",20.14,19.71,19.74,-1.02,-4.91,26700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-05",21,21.030001,20.531,20.76,-0.48,-2.26,14900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-04",20.67,21.289,20.54,21.24,0.48,2.31,54500,{"date":1102,"open":1054,"high":431,"low":1103,"close":1088,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1088},"2026-05-01",20.41,0.46,2.27,28700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-30",20.249,20.33,20.01,20.3,-0.325,-1.58,14600,{"date":1117,"open":1118,"high":1048,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-29",20.639,20.4,20.625,0.195,0.95,16500,{"date":1125,"open":1126,"high":1016,"low":1127,"close":1054,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1054},"2026-04-28",20.32,19.98,0.57,2.87,48400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-27",19.57,19.91,19.54,19.86,0.454,2.34,23600,{"date":1141,"open":1142,"high":1142,"low":460,"close":1143,"change":1144,"percent_change":424,"volume":1145,"transactions":9,"vwap":1143},"2026-04-24",19.569,19.406,-0.064,5600,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-23",19.231,19.47,0.155,0.8,3200,{"date":1154,"open":1155,"high":1155,"low":985,"close":1156,"change":1157,"percent_change":654,"volume":1158,"transactions":9,"vwap":1156},"2026-04-22",19.61,19.315,0.036,9500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-21",19.28,19.34,19.23,19.279,0.175,0.92,7900,{"date":1169,"open":959,"high":186,"low":187,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-20",19.104,0.26,1.38,7400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":208,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-17",18.66,18.85,18.48,18.844,-0.24,8300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-16",19.16,19.2,18.885,18.889,-0.261,-1.36,9200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":185,"change":822,"percent_change":1196,"volume":1197,"transactions":9,"vwap":185},"2026-04-15",18.979,19.21,18.86,3.79,5400,{"date":1199,"open":660,"high":1200,"low":1201,"close":1201,"change":228,"percent_change":145,"volume":1202,"transactions":9,"vwap":1201},"2026-04-14",18.615,18.45,1800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-13",18.62,18.73,18.38,0.04,0.22,6200,{"date":1212,"open":500,"high":500,"low":630,"close":1213,"change":706,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-10",18.34,-2.39,15300,{"date":1217,"open":1218,"high":1218,"low":1023,"close":959,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":959},"2026-04-09",19.155,-0.2,-1.05,23000,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-08",18.67,19.025,18.99,-0.08,-0.42,53600,{"date":1231,"open":1232,"high":1232,"low":1233,"close":481,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":481},"2026-04-07",19.56,19.059999,-0.47,-2.41,10800,{"date":1238,"open":1239,"high":1062,"low":1240,"close":1135,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1135},"2026-04-06",19.39,19.31,0.18,0.93,7600,{"date":1245,"open":1246,"high":1247,"low":1240,"close":470,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":470},"2026-04-02",20.049999,20.059999,-0.075,-0.39,23100,{"date":1252,"open":1253,"high":1232,"low":196,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-01",19.51,19.435,-0.445,-2.24,26200,{"date":1259,"open":999,"high":1260,"low":1261,"close":1262,"change":654,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-31",20.030001,19.35,19.88,0.96,59100,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1069,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1069},"2026-03-30",20.16,19.63,-0.58,-2.86,26000,{"date":1273,"open":207,"high":207,"low":1274,"close":1275,"change":1276,"percent_change":352,"volume":1277,"transactions":9,"vwap":1275},"2026-03-27",20.18,20.27,-0.379,71300,{"date":1279,"open":1280,"high":1280,"low":440,"close":1281,"change":1282,"percent_change":1073,"volume":1283,"transactions":9,"vwap":1281},"2026-03-26",20.82,20.649,-0.096,44800,{"date":1285,"open":451,"high":207,"low":1260,"close":1286,"change":1287,"percent_change":1288,"volume":770,"transactions":9,"vwap":1286},"2026-03-25",20.745,0.519,2.57,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-24",20.42,20.55,20.195,20.226,0.056,0.28,12000,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-23",20.45,19.801,20.17,-0.545,-2.63,48800,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":388,"volume":1312,"transactions":9,"vwap":1310},"2026-03-20",20.86,20.47,20.715,-0.275,49200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":431,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":431},"2026-03-19",20.96,20.999,20.5,0.44,2.14,56800,{"date":1322,"open":1071,"high":1292,"low":1071,"close":1292,"change":64,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1292},"2026-03-18",4.58,23500,{"date":1326,"open":1133,"high":1327,"low":1328,"close":1071,"change":1329,"percent_change":1329,"volume":1221,"transactions":9,"vwap":1071},"2026-03-17",19.655,19.131,0,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1071,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1071},"2026-03-16",20.48,19.45,-1.039,-5.02,19900,{"date":1338,"open":1110,"high":1039,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":801,"transactions":9,"vwap":1340},"2026-03-13",20.014999,20.689,0.384,1.89,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-12",20.62,20.74,20.261,20.305,0.171,0.85,10200,{"date":1353,"open":451,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-11",20.21,19.9,20.134,0.554,2.83,6600,{"date":1361,"open":1362,"high":1363,"low":975,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-10",19.22,19.58,0.113,0.58,1700,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-09",20.71,19.44,19.467,-0.709,-3.51,27800,{"date":1376,"open":1377,"high":1275,"low":461,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-06",20.09,20.176,0.631,3.23,11300,{"date":1383,"open":1384,"high":1133,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-05",18.97,19.545,0.789,4.21,3800,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-04",18.56,18.76,18.756,-0.178,-0.94,2700,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":125,"volume":1403,"transactions":9,"vwap":1401},"2026-03-03",19.02,18.83,18.934,0.076,1300,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":379,"volume":755,"transactions":9,"vwap":1408},"2026-03-02",18.72,18.9,18.858,-0.245,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-27",18.94,19.103,0.403,2.16,4200,{"date":1418,"open":1224,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":822,"volume":1423,"transactions":9,"vwap":1421},"2026-02-26",18.82,18.49,18.7,0.13,2600,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-25",18.55,18.57,0.21,1.14,200,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-24",18.36,-0.13,-0.7,100,{"date":1438,"open":1207,"high":1439,"low":1440,"close":1420,"change":228,"percent_change":145,"volume":1152,"transactions":9,"vwap":1420},"2026-02-23",18.77,18.371,{"date":1442,"open":1433,"high":490,"low":1213,"close":490,"change":1296,"percent_change":1443,"volume":1444,"transactions":9,"vwap":490},"2026-02-20",1.54,1400,{"date":1446,"open":630,"high":1447,"low":1448,"close":1449,"change":1329,"percent_change":1329,"volume":1450,"transactions":9,"vwap":1449},"2026-02-19",18.16,18.02,18.14,4900,{"date":1452,"open":1449,"high":1449,"low":1449,"close":1449,"change":873,"percent_change":1296,"volume":1436,"transactions":9,"vwap":1449},"2026-02-18",{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1234,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-17",18.31,18.09,-2.53,4100,{"date":1460,"open":1461,"high":1023,"low":1461,"close":1391,"change":1329,"percent_change":1329,"volume":1462,"transactions":9,"vwap":1391},"2026-02-13",18.47,5100,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1391,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1391},"2026-02-12",18.33,18.598,0.37,2.03,800,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":839,"volume":1476,"transactions":9,"vwap":1474},"2026-02-11",18.12,18.22,18.19,-0.038,900,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1241,"volume":1482,"transactions":9,"vwap":1480},"2026-02-10",18.24,18.228,0.033,500,{"date":1484,"open":1479,"high":1479,"low":1485,"close":1485,"change":239,"percent_change":1486,"volume":1430,"transactions":9,"vwap":1485},"2026-02-09",18.195,-1.01,{"date":1488,"open":1489,"high":1489,"low":1207,"close":1207,"change":1490,"percent_change":1491,"volume":1436,"transactions":9,"vwap":1207},"2026-02-06",18.58,-0.37,-1.97,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-05",18.26,18.75,0.54,2.97,5200,{"date":1500,"open":1501,"high":1213,"low":509,"close":1502,"change":110,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-04",18.01,18.21,-0.05,1900,{"date":1506,"open":1507,"high":1479,"low":1449,"close":1473,"change":1296,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1473},"2026-02-03",18.17,1.56,2500,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":209,"percent_change":1513,"volume":1436,"transactions":9,"vwap":1512},"2026-02-02",17.94,-1.21,{"date":1515,"open":1516,"high":1447,"low":1517,"close":1447,"change":1518,"percent_change":1519,"volume":172,"transactions":9,"vwap":1447},"2026-01-30",18.040001,17.92,-0.23,-1.25,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1208,"percent_change":1209,"volume":1436,"transactions":9,"vwap":1522},"2026-01-29",18.39,{"date":1524,"open":1461,"high":1461,"low":1525,"close":1525,"change":229,"percent_change":1526,"volume":1482,"transactions":9,"vwap":1525},"2026-01-28",18.35,1.83,{"date":1528,"open":1448,"high":1448,"low":1448,"close":1448,"change":1529,"percent_change":1530,"volume":1436,"transactions":9,"vwap":1448},"2026-01-27",-0.165,-0.91,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1219,"percent_change":1534,"volume":1436,"transactions":9,"vwap":1533},"2026-01-26",18.185,-1.09,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1380,"volume":1329,"transactions":9,"vwap":1537},"2026-01-23",18.385,0.575,{"date":1540,"open":528,"high":528,"low":528,"close":528,"change":1541,"percent_change":1542,"volume":1436,"transactions":9,"vwap":528},"2026-01-22",0.165,0.94,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1529,"percent_change":1009,"volume":1436,"transactions":9,"vwap":1545},"2026-01-21",17.645,{"date":1547,"open":1548,"high":528,"low":1548,"close":528,"change":1072,"percent_change":1549,"volume":1550,"transactions":9,"vwap":528},"2026-01-20",17.729,-0.5,1200,{"date":1552,"open":944,"high":944,"low":944,"close":944,"change":1553,"percent_change":1554,"volume":1430,"transactions":9,"vwap":944},"2026-01-16",0.39,2.23,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":302,"volume":1436,"transactions":9,"vwap":1557},"2026-01-15",17.51,-0.128,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1350,"volume":755,"transactions":9,"vwap":1563},"2026-01-14",17.65,17.66,17.638,0.148,{"date":1566,"open":640,"high":640,"low":640,"close":640,"change":1567,"percent_change":1002,"volume":1436,"transactions":9,"vwap":640},"2026-01-13",-0.139,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1550,"transactions":9,"vwap":1571},"2026-01-12",19.821,17.629,-2.051,-10.42,{"date":1575,"open":1268,"high":1576,"low":1063,"close":1576,"change":784,"percent_change":1577,"volume":793,"transactions":9,"vwap":1576},"2026-01-09",19.68,-0.28,{"date":1579,"open":1000,"high":1000,"low":1078,"close":1580,"change":896,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-08",19.735,-0.15,5300,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1209,"percent_change":115,"volume":1587,"transactions":9,"vwap":1586},"2026-01-07",19.73,19.765,300,{"date":1589,"open":1385,"high":1385,"low":1385,"close":1385,"change":1590,"percent_change":1591,"volume":1329,"transactions":9,"vwap":1385},"2026-01-06",-0.06,-0.31,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":1436,"transactions":9,"vwap":1594},"2026-01-05",19.605,0.635,3.35,{"date":1598,"open":1384,"high":1384,"low":1384,"close":1384,"change":1599,"percent_change":1600,"volume":1329,"transactions":9,"vwap":1384},"2026-01-02",-0.32,-1.66,{"date":1602,"open":985,"high":985,"low":1603,"close":1603,"change":188,"percent_change":189,"volume":1604,"transactions":9,"vwap":1603},"2025-12-31",19.29,2000,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":1436,"transactions":9,"vwap":1607},"2025-12-30",19.245,-0.175,-0.9,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":1436,"transactions":9,"vwap":1612},"2025-12-29",19.42,-0.635,-3.17,{"date":1616,"open":1617,"high":1047,"low":1246,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-26",20.15,20.055,-0.089,-0.44,400,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-24",20.109,20.144,0.244,1.23,3000,{"date":1630,"open":1631,"high":1008,"low":1355,"close":1355,"change":188,"percent_change":189,"volume":1632,"transactions":9,"vwap":1355},"2025-12-23",19.97,4300,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":140,"percent_change":1636,"volume":1430,"transactions":9,"vwap":1635},"2025-12-22",19.855,1.64,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":424,"volume":1436,"transactions":9,"vwap":1639},"2025-12-19",19.535,-0.065,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1171,"percent_change":80,"volume":1329,"transactions":9,"vwap":1643},"2025-12-18",19.6,{"date":1645,"open":1162,"high":1162,"low":1162,"close":1162,"change":1318,"percent_change":1646,"volume":1436,"transactions":9,"vwap":1162},"2025-12-17",2.33,{"date":1648,"open":1407,"high":1407,"low":1407,"close":1407,"change":1649,"percent_change":1650,"volume":1436,"transactions":9,"vwap":1407},"2025-12-16",-0.315,-1.64,{"date":1652,"open":19,"high":19,"low":19,"close":19,"change":1227,"percent_change":1653,"volume":1329,"transactions":9,"vwap":19},"2025-12-15",-0.41,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1436,"transactions":9,"vwap":1656},"2025-12-12",19.295,-0.55,-2.77,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":1436,"transactions":9,"vwap":1661},"2025-12-11",19.845,0.24,1.22,{"date":1665,"open":1594,"high":1594,"low":1594,"close":1594,"change":1666,"percent_change":1667,"volume":1329,"transactions":9,"vwap":1594},"2025-12-10",-0.345,-1.73,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":1436,"transactions":9,"vwap":1670},"2025-12-09",19.95,0.355,1.81,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1227,"percent_change":1653,"volume":1329,"transactions":9,"vwap":1675},"2025-12-08",19.595,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":954,"volume":1329,"transactions":9,"vwap":1678},"2025-12-05",19.675,-0.14,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1296,"percent_change":1683,"volume":1329,"transactions":9,"vwap":1682},"2025-12-04",19.815,1.43,{"date":1685,"open":1639,"high":1639,"low":1639,"close":1639,"change":260,"percent_change":1686,"volume":1436,"transactions":9,"vwap":1639},"2025-12-03",-2.79,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1430,"transactions":9,"vwap":1689},"2025-12-02",20.094999,0.415,2.11,{"date":1693,"open":999,"high":999,"low":1268,"close":1576,"change":1180,"percent_change":1694,"volume":1587,"transactions":9,"vwap":1576},"2025-12-01",-1.2,{"date":1696,"open":1013,"high":1697,"low":1013,"close":1697,"change":1698,"percent_change":734,"volume":1621,"transactions":9,"vwap":1697},"2025-11-28",19.92,0.11,{"date":1700,"open":1232,"high":1701,"low":1232,"close":1701,"change":1702,"percent_change":1703,"volume":1436,"transactions":9,"vwap":1701},"2025-11-26",19.81,0.72,3.77,{"date":1705,"open":992,"high":196,"low":992,"close":1706,"change":873,"percent_change":1171,"volume":1587,"transactions":9,"vwap":1706},"2025-11-25",19.09,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1248,"percent_change":1249,"volume":1403,"transactions":9,"vwap":1710},"2025-11-24",19.031,19.040001,{"date":1712,"open":992,"high":1713,"low":992,"close":1713,"change":548,"percent_change":873,"volume":1587,"transactions":9,"vwap":1713},"2025-11-21",19.115,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":424,"percent_change":1718,"volume":1403,"transactions":9,"vwap":1717},"2025-11-20",19.12,19.105,-1.7,{"date":1720,"open":1254,"high":1254,"low":1254,"close":1254,"change":1721,"percent_change":1722,"volume":1436,"transactions":9,"vwap":1254},"2025-11-19",-0.595,-2.97,{"date":1724,"open":1260,"high":1260,"low":1260,"close":1260,"change":1725,"percent_change":1726,"volume":1436,"transactions":9,"vwap":1260},"2025-11-18",0.03,0.15,{"date":1728,"open":1729,"high":1008,"low":1730,"close":1008,"change":1467,"percent_change":1731,"volume":1587,"transactions":9,"vwap":1008},"2025-11-17",19.791,19.79,1.88,{"date":1733,"open":1268,"high":1268,"low":1268,"close":1268,"change":1734,"percent_change":1735,"volume":1436,"transactions":9,"vwap":1268},"2025-11-14",-1.085,-5.24,{"date":1737,"open":1310,"high":1310,"low":1310,"close":1310,"change":905,"percent_change":1738,"volume":1436,"transactions":9,"vwap":1310},"2025-11-13",2.98,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1627,"volume":1436,"transactions":9,"vwap":1741},"2025-11-12",20.115,0.245,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":1329,"transactions":9,"vwap":1745},"2025-11-11",19.87,0.205,1.04,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-10",19.362,19.665,0.253,1.3,2100,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1329,"transactions":9,"vwap":1757},"2025-11-07",19.412,-0.163,-0.83,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1722,"volume":1436,"transactions":9,"vwap":1762},"2025-11-06",19.575,-0.6,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1049,"volume":1436,"transactions":9,"vwap":1766},"2025-11-05",20.175,0.395,{"date":1769,"open":1015,"high":1015,"low":1015,"close":1015,"change":1666,"percent_change":1770,"volume":1430,"transactions":9,"vwap":1015},"2025-11-04",-1.71,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":172,"transactions":9,"vwap":1774},"2025-11-03",19.919,20.125,0.359,1.82,{"date":1778,"open":1643,"high":1779,"low":1643,"close":1779,"change":1780,"percent_change":1781,"volume":1587,"transactions":9,"vwap":1779},"2025-10-31",19.766,0.128,0.65,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-30",19.7,19.638,-0.467,-2.32,1100,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":1436,"transactions":9,"vwap":1791},"2025-10-29",20.105,0.27,1.36,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":1436,"transactions":9,"vwap":1796},"2025-10-28",19.835,0.31,1.59,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1775,"percent_change":1802,"volume":1436,"transactions":9,"vwap":1801},"2025-10-27",19.525,1.87,{"date":1804,"open":1185,"high":1185,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1430,"transactions":9,"vwap":1805},"2025-10-24",19.166,-0.339,-1.74,{"date":1809,"open":984,"high":984,"low":984,"close":984,"change":1810,"percent_change":1776,"volume":1436,"transactions":9,"vwap":984},"2025-10-23",0.349,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":1329,"transactions":9,"vwap":1813},"2025-10-22",19.156,0.363,1.93,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":1436,"transactions":9,"vwap":1818},"2025-10-21",18.793,-0.387,-2.02,{"date":1822,"open":1419,"high":1022,"low":1419,"close":1022,"change":1823,"percent_change":463,"volume":1430,"transactions":9,"vwap":1022},"2025-10-20",0.085,{"date":1825,"open":185,"high":185,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":1430,"transactions":9,"vwap":1826},"2025-10-17",19.094999,0.095,0.5,{"date":1830,"open":17,"high":17,"low":17,"close":17,"change":1831,"percent_change":1138,"volume":1436,"transactions":9,"vwap":17},"2025-10-16",0.435,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":475,"volume":1436,"transactions":9,"vwap":1834},"2025-10-15",18.565,0.335,{"date":1837,"open":669,"high":659,"low":669,"close":659,"change":1838,"percent_change":1839,"volume":1587,"transactions":9,"vwap":659},"2025-10-14",0.2,1.11,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":947,"percent_change":1009,"volume":1436,"transactions":9,"vwap":1842},"2025-10-13",18.030001,{"date":1844,"open":1178,"high":1420,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-10",18.2,-0.474,-2.54,9000,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-09",18.92,18.674,-0.341,-1.79,700,{"date":1857,"open":17,"high":1858,"low":17,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-08",19.014999,0.228,1.21,2400,{"date":1863,"open":1177,"high":1177,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":1604,"transactions":9,"vwap":1864},"2025-10-07",18.787,-0.198,-1.04,{"date":1868,"open":1869,"high":1870,"low":1176,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-06",18.69,18.985,0.226,1.2,2800,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1329,"transactions":9,"vwap":1876},"2025-10-03",18.759,-0.166,-0.88,{"date":1880,"open":1419,"high":1881,"low":1419,"close":1881,"change":1882,"percent_change":1883,"volume":1430,"transactions":9,"vwap":1881},"2025-10-02",18.925,0.272,1.46,{"date":1885,"open":1461,"high":1886,"low":1461,"close":1886,"change":1887,"percent_change":87,"volume":1430,"transactions":9,"vwap":1886},"2025-10-01",18.653,0.189,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":1436,"transactions":9,"vwap":1890},"2025-09-30",18.464,-0.485,-2.56,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":1482,"transactions":9,"vwap":1895},"2025-09-29",18.949,-0.034,-0.18,{"date":1899,"open":1163,"high":1163,"low":1412,"close":1900,"change":1901,"percent_change":1902,"volume":1351,"transactions":9,"vwap":1900},"2025-09-26",18.983,-0.292,-1.51,{"date":1904,"open":1162,"high":1162,"low":1905,"close":1905,"change":1906,"percent_change":1662,"volume":1436,"transactions":9,"vwap":1905},"2025-09-25",19.275,0.046,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1909},"2025-09-24",19.229,-0.136,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":415,"volume":1436,"transactions":9,"vwap":1913},"2025-09-23",19.365,0.329,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":1080,"volume":1436,"transactions":9,"vwap":1917},"2025-09-22",19.035999,-0.197,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1227,"volume":1436,"transactions":9,"vwap":1921},"2025-09-19",19.233,-0.016,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":994,"percent_change":995,"volume":1436,"transactions":9,"vwap":1925},"2025-09-18",19.249,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":1009,"volume":1436,"transactions":9,"vwap":1928},"2025-09-17",19.472,-0.183,{"date":1931,"open":1327,"high":1327,"low":1327,"close":1327,"change":1932,"percent_change":1933,"volume":1436,"transactions":9,"vwap":1327},"2025-09-16",0.481,2.51,{"date":1935,"open":1232,"high":1232,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1351,"transactions":9,"vwap":1936},"2025-09-15",19.174,-0.401,-2.05,{"date":1940,"open":1762,"high":1762,"low":1762,"close":1762,"change":1941,"percent_change":1703,"volume":1436,"transactions":9,"vwap":1762},"2025-09-12",0.711,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1058,"volume":1436,"transactions":9,"vwap":1944},"2025-09-11",18.864,0.279,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":1436,"transactions":9,"vwap":1948},"2025-09-10",18.585,-0.239,-1.27,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1219,"percent_change":1220,"volume":1329,"transactions":9,"vwap":1953},"2025-09-09",18.824,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":1436,"transactions":9,"vwap":1956},"2025-09-08",19.024,0.369,1.98,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1180,"percent_change":1950,"volume":1329,"transactions":9,"vwap":1961},"2025-09-05",18.655,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1428,"percent_change":1965,"volume":1436,"transactions":9,"vwap":1964},"2025-09-04",18.895,1.12,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":1430,"transactions":9,"vwap":1968},"2025-09-03",18.685,-0.425,-2.22,{"date":1972,"open":1973,"high":975,"low":1973,"close":975,"change":1057,"percent_change":1798,"volume":1587,"transactions":9,"vwap":975},"2025-09-02",18.78,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":1436,"transactions":9,"vwap":1976},"2025-08-29",18.81,0.785,4.36,{"date":1980,"open":499,"high":499,"low":499,"close":499,"change":1553,"percent_change":1981,"volume":1436,"transactions":9,"vwap":499},"2025-08-28",2.21,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":1718,"volume":1436,"transactions":9,"vwap":1984},"2025-08-27",17.635,-0.305,{"date":1987,"open":1512,"high":1512,"low":1512,"close":1512,"change":1988,"percent_change":1989,"volume":1436,"transactions":9,"vwap":1512},"2025-08-26",-0.295,-1.62,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":404,"percent_change":1993,"volume":1329,"transactions":9,"vwap":1992},"2025-08-25",18.235,0.41,{"date":1995,"open":1447,"high":1447,"low":1447,"close":1447,"change":1996,"percent_change":1234,"volume":1436,"transactions":9,"vwap":1447},"2025-08-22",-0.085,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":1436,"transactions":9,"vwap":1999},"2025-08-21",18.245,0.735,4.2,{"date":2003,"open":1557,"high":1557,"low":1557,"close":1557,"change":2004,"percent_change":1128,"volume":1436,"transactions":9,"vwap":1557},"2025-08-20",0.1,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":1591,"percent_change":2008,"volume":1329,"transactions":9,"vwap":2007},"2025-08-19",17.41,-1.75,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":2013,"percent_change":905,"volume":1436,"transactions":9,"vwap":2012},"2025-08-18",17.7,17.72,0.105,{"date":2015,"open":2016,"high":641,"low":2016,"close":641,"change":1128,"percent_change":2017,"volume":1587,"transactions":9,"vwap":641},"2025-08-15",17.61,3.34,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":1165,"percent_change":1747,"volume":1436,"transactions":9,"vwap":2020},"2025-08-14",17.045,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":1150,"percent_change":1242,"volume":1436,"transactions":9,"vwap":2023},"2025-08-13",16.87,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":2029,"volume":1482,"transactions":9,"vwap":2027},"2025-08-12",17.08,16.715,-1.17,-6.54,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":1263,"volume":1436,"transactions":9,"vwap":2032},"2025-08-11",17.885,0.17,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":1436,"transactions":9,"vwap":2036},"2025-08-08",17.715,-0.105,-0.59,{"date":2040,"open":2041,"high":631,"low":2041,"close":631,"change":145,"percent_change":2042,"volume":1587,"transactions":9,"vwap":631},"2025-08-07",17.8,2.18,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":1503,"percent_change":829,"volume":1436,"transactions":9,"vwap":2045},"2025-08-06",17.44,{"date":2047,"open":640,"high":640,"low":640,"close":640,"change":2048,"percent_change":2049,"volume":1436,"transactions":9,"vwap":640},"2025-08-05",-0.565,-3.13,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":209,"percent_change":1694,"volume":1436,"transactions":9,"vwap":2052},"2025-08-04",18.055,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":1234,"percent_change":2056,"volume":1436,"transactions":9,"vwap":2055},"2025-08-01",18.275,-2.51,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":1662,"percent_change":1753,"volume":1436,"transactions":9,"vwap":2059},"2025-07-31",18.745,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":1662,"percent_change":2063,"volume":1329,"transactions":9,"vwap":2062},"2025-07-30",18.505,1.31,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":2067,"percent_change":1820,"volume":1436,"transactions":9,"vwap":2066},"2025-07-29",18.265,-0.377,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":1436,"transactions":9,"vwap":2070},"2025-07-28",18.642,-0.608,-3.16,{"date":2074,"open":186,"high":186,"low":186,"close":186,"change":280,"percent_change":1189,"volume":1436,"transactions":9,"vwap":186},"2025-07-25",{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":2078,"percent_change":1636,"volume":1436,"transactions":9,"vwap":2077},"2025-07-24",19.515,0.315,{"date":2080,"open":1185,"high":1185,"low":1185,"close":1185,"change":2081,"percent_change":785,"volume":1430,"transactions":9,"vwap":1185},"2025-07-23",-0.07,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":1620,"percent_change":2085,"volume":1436,"transactions":9,"vwap":2084},"2025-07-22",19.27,-2.23,{"date":2087,"open":1078,"high":1078,"low":1078,"close":1078,"change":2088,"percent_change":979,"volume":1436,"transactions":9,"vwap":1078},"2025-07-21",-0.495,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":1329,"transactions":9,"vwap":2091},"2025-07-18",20.205,0.695,3.56,{"date":2095,"open":1253,"high":1253,"low":1253,"close":1253,"change":2096,"percent_change":1854,"volume":1329,"transactions":9,"vwap":1253},"2025-07-17",-0.355,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":2101,"volume":1329,"transactions":9,"vwap":2099},"2025-07-16",19.865,0.47,2.42,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":110,"percent_change":1503,"volume":1436,"transactions":9,"vwap":2104},"2025-07-15",19.395,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":1690,"percent_change":2108,"volume":1436,"transactions":9,"vwap":2107},"2025-07-14",19.405,2.19,{"date":2110,"open":1226,"high":1226,"low":1226,"close":1226,"change":2111,"percent_change":2112,"volume":1436,"transactions":9,"vwap":1226},"2025-07-11",-0.26,-1.35,{"date":2114,"open":186,"high":186,"low":186,"close":186,"change":2115,"percent_change":1897,"volume":1436,"transactions":9,"vwap":186},"2025-07-10",-0.035,{"date":2117,"open":197,"high":2118,"low":197,"close":2118,"change":2119,"percent_change":2100,"volume":1587,"transactions":9,"vwap":2118},"2025-07-09",19.285,0.09,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":1303,"percent_change":2124,"volume":1587,"transactions":9,"vwap":2123},"2025-07-08",19.169,19.195,-2.76,{"date":2126,"open":1079,"high":1079,"low":1079,"close":1079,"change":2127,"percent_change":2128,"volume":1436,"transactions":9,"vwap":1079},"2025-07-07",-1.778,-8.26,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":1430,"transactions":9,"vwap":2132},"2025-07-03",21.43,21.518,0.378,1.79,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":775,"percent_change":2138,"volume":1436,"transactions":9,"vwap":2137},"2025-07-02",21.14,5.91,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":1649,"percent_change":2143,"volume":1430,"transactions":9,"vwap":2142},"2025-07-01",19.52,19.96,-1.55,{"date":2145,"open":1300,"high":1300,"low":1056,"close":1056,"change":2146,"percent_change":2147,"volume":1436,"transactions":9,"vwap":1056},"2025-06-30",-0.16,-0.78,{"date":2149,"open":2150,"high":2151,"low":1247,"close":2151,"change":2152,"percent_change":2153,"volume":1587,"transactions":9,"vwap":2151},"2025-06-27",20.234,20.435,0.62,3.13,{"date":2155,"open":1077,"high":1077,"low":1682,"close":1682,"change":784,"percent_change":1577,"volume":1436,"transactions":9,"vwap":1682},"2025-06-26",{"date":2157,"open":1377,"high":1377,"low":1745,"close":1745,"change":2158,"percent_change":2159,"volume":1621,"transactions":9,"vwap":1745},"2025-06-25",-0.765,-3.71,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":1436,"transactions":9,"vwap":2162},"2025-06-24",20.635,-0.533,-2.52,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-06-23",21.369,21.168,-0.897,-4.07,600,{"date":2173,"open":2174,"high":2175,"low":211,"close":2176,"change":1409,"percent_change":2177,"volume":1587,"transactions":9,"vwap":2176},"2025-06-20",22.272,22.35,22.065001,-1.1,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":1104,"percent_change":1691,"volume":1436,"transactions":9,"vwap":2180},"2025-06-18",22.31,{"date":2182,"open":2183,"high":412,"low":2183,"close":2184,"change":463,"percent_change":2185,"volume":1587,"transactions":9,"vwap":2184},"2025-06-17",21.64,21.85,2.1,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":2189,"percent_change":2190,"volume":1436,"transactions":9,"vwap":2188},"2025-06-16",21.4,-0.921,-4.13,{"date":2192,"open":2193,"high":2193,"low":2193,"close":2193,"change":2194,"percent_change":43,"volume":1436,"transactions":9,"vwap":2193},"2025-06-13",22.321,0.221,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":1121,"percent_change":2198,"volume":1436,"transactions":9,"vwap":2197},"2025-06-12",22.1,0.89,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":492,"percent_change":2203,"volume":2171,"transactions":9,"vwap":2202},"2025-06-11",22.082001,21.905,-0.52,{"date":2205,"open":319,"high":319,"low":319,"close":319,"change":1831,"percent_change":2206,"volume":1436,"transactions":9,"vwap":319},"2025-06-10",2.02,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":2210,"percent_change":2211,"volume":1436,"transactions":9,"vwap":2209},"2025-06-09",21.585,-0.885,-3.94,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":405,"percent_change":1443,"volume":1482,"transactions":9,"vwap":2216},"2025-06-06",22.33,22.6,22.47,{"date":2218,"open":328,"high":328,"low":328,"close":328,"change":1725,"percent_change":2219,"volume":1436,"transactions":9,"vwap":328},"2025-06-05",0.14,{"date":2221,"open":2222,"high":2223,"low":2197,"close":2197,"change":2224,"percent_change":1072,"volume":2225,"transactions":9,"vwap":2197},"2025-06-04",22.689,22.71,-0.02,2200,{"date":2227,"open":257,"high":257,"low":257,"close":257,"change":2228,"percent_change":1897,"volume":1436,"transactions":9,"vwap":257},"2025-06-03",-0.039,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":925,"percent_change":2233,"volume":1621,"transactions":9,"vwap":2232},"2025-06-02",23.030001,22.159,-2.25,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2238,"change":1599,"percent_change":2239,"volume":1587,"transactions":9,"vwap":2238},"2025-05-30",23,23.040001,22.67,-1.39,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":1490,"percent_change":1114,"volume":1436,"transactions":9,"vwap":2242},"2025-05-29",22.99,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":2248,"volume":1621,"transactions":9,"vwap":2246},"2025-05-28",24.23,23.36,-0.89,-3.67,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2253,"change":1503,"percent_change":839,"volume":1430,"transactions":9,"vwap":2253},"2025-05-27",24.31,24.361,24.25,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1114,"volume":1621,"transactions":9,"vwap":2258},"2025-05-23",24.35,24.049999,24.3,-0.391,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":2265,"percent_change":1860,"volume":1621,"transactions":9,"vwap":2263},"2025-05-22",24.6,24.691,24.54,0.296,{"date":2267,"open":2268,"high":2268,"low":2268,"close":2268,"change":2269,"percent_change":2270,"volume":1436,"transactions":9,"vwap":2268},"2025-05-21",24.395,0.535,2.24,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":1621,"transactions":9,"vwap":2274},"2025-05-20",23.52,23.86,0.802,3.48,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":1430,"transactions":9,"vwap":2280},"2025-05-19",23.13,23.058001,0.418,1.85,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":2288,"volume":1621,"transactions":9,"vwap":2286},"2025-05-16",23.2,22.64,-0.57,-2.46,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":1467,"percent_change":2294,"volume":1587,"transactions":9,"vwap":2292},"2025-05-15",23.01,23.21,22.947,1.62,{"date":2296,"open":2297,"high":2297,"low":2297,"close":2297,"change":1662,"percent_change":2298,"volume":1436,"transactions":9,"vwap":2297},"2025-05-14",22.84,1.06,{"date":2300,"open":2301,"high":2215,"low":2301,"close":2215,"change":1234,"percent_change":2302,"volume":1430,"transactions":9,"vwap":2215},"2025-05-13",22.23,-2.04,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2306,"change":209,"percent_change":1395,"volume":1430,"transactions":9,"vwap":2306},"2025-05-12",23.11,23.07,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2310,"change":105,"percent_change":1171,"volume":1855,"transactions":9,"vwap":2310},"2025-05-09",23.55,23.29,{"date":2312,"open":2305,"high":2313,"low":2314,"close":2313,"change":1227,"percent_change":2315,"volume":1476,"transactions":9,"vwap":2313},"2025-05-08",23.23,22.621,-0.34,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2319,"change":2320,"percent_change":919,"volume":1550,"transactions":9,"vwap":2319},"2025-05-07",24.12,23.31,-0.65,{"date":2322,"open":2323,"high":2323,"low":2323,"close":2323,"change":2324,"percent_change":2325,"volume":1436,"transactions":9,"vwap":2323},"2025-05-06",23.96,0.16,0.67,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2329,"change":2143,"percent_change":2330,"volume":1430,"transactions":9,"vwap":2329},"2025-05-05",24.451,23.8,-6.11,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2334,"change":2096,"percent_change":2335,"volume":1482,"transactions":9,"vwap":2334},"2025-05-02",26.249,25.35,-1.38,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":1577,"percent_change":70,"volume":1587,"transactions":9,"vwap":2340},"2025-05-01",25.93,25.69,25.705,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":1993,"percent_change":2346,"volume":1482,"transactions":9,"vwap":2345},"2025-04-30",26.168,25.981,25.985,1.6,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":1189,"percent_change":2351,"volume":1430,"transactions":9,"vwap":2350},"2025-04-29",25.639,25.575,-5.05,{"date":2353,"open":2354,"high":2354,"low":2354,"close":2354,"change":1897,"percent_change":2355,"volume":1436,"transactions":9,"vwap":2354},"2025-04-28",26.935,-0.66,{"date":2357,"open":2358,"high":174,"low":2359,"close":2359,"change":1329,"percent_change":1329,"volume":1587,"transactions":9,"vwap":2359},"2025-04-25",27.15,27.115,{"date":2361,"open":2359,"high":2359,"low":2359,"close":2359,"change":2362,"percent_change":699,"volume":1436,"transactions":9,"vwap":2359},"2025-04-24",0.471,{"date":2364,"open":2365,"high":2365,"low":2365,"close":2365,"change":2366,"percent_change":2367,"volume":1436,"transactions":9,"vwap":2365},"2025-04-23",26.644,-0.381,-1.41,{"date":178,"open":2369,"high":2369,"low":2369,"close":2369,"change":1329,"percent_change":1329,"volume":1436,"transactions":9,"vwap":2369},27.025]