[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TILL":3,"homepage-market-summary":29,"stock-historical-TILL":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TILL","2026-10-08",{"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 Agricultural Strategy No K-1 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0395,0.82769,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.31,20.43,20.2924,20.49,-0.18,-0.88,6232.855277,21.2099,16.453,56252.48916248016,81.1,1103,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},39874,14553927.268945,8.41,"2025-04-28",[183,186,196,206,216,226,236,245,256,264,275,285,295,302,312,321,331,340,349,357,365,373,381,390,399,407,415,425,432,441,448,457,465,475,485,493,503,512,520,529,538,548,558,568,577,588,597,607,614,623,633,641,649,659,667,673,682,691,699,708,716,724,734,743,751,759,766,773,779,787,796,804,811,818,826,834,842,850,856,864,870,876,881,886,892,896,901,908,914,919,926,934,940,944,950,955,961,967,974,982,988,994,1000,1006,1014,1021,1026,1032,1038,1042,1047,1050,1054,1059,1064,1072,1077,1086,1091,1097,1103,1109,1114,1121,1126,1130,1136,1141,1148,1153,1158,1161,1166,1169,1175,1179,1184,1188,1193,1199,1202,1206,1210,1217,1221,1225,1231,1236,1241,1247,1253,1258,1265,1270,1276,1282,1288,1293,1297,1302,1305,1312,1319,1326,1333,1339,1342,1348,1353,1360,1366,1372,1376,1384,1391,1394,1400,1404,1407,1411,1416,1422,1427,1434,1439,1444,1451,1456,1462,1465,1472,1478,1483,1487,1493,1497,1501,1508,1516,1521,1526,1530,1534,1538,1541,1547,1552,1556,1560,1565,1570,1573,1577,1579,1582,1589,1593,1599,1602,1605,1608,1612,1614,1617,1621,1625,1630,1634,1637,1640,1644,1649,1653,1658,1662,1665,1669,1671,1676,1679,1684,1689,1692,1695,1700,1704,1708,1710,1715,1720,1724,1726,1729,1733,1736,1740,1746,1750,1755,1758,1762,1766,1770,1773,1778,1781,1787,1791,1796,1800,1802,1804,1810,1812,1816,1819,1824,1828,1832,1837,1840,1844,1846,1851,1853,1857,1862,1865,1868,1871,1875,1879,1882,1884,1886,1889,1891,1895,1898,1902,1905,1909,1913,1916,1919,1924,1927,1931,1937,1940,1942,1946,1948,1951,1957,1960,1964,1968,1973,1978,1983,1987,1990,1993,1996,2000,2005,2009,2014,2017,2020,2024,2026,2031,2033,2036,2040,2044,2047,2050,2054,2058,2060,2065,2070,2073,2077,2083,2087,2090,2094,2099,2103,2105,2108,2112,2117,2119,2122,2125,2130,2134,2137,2140,2146],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},82,20.3371,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",20.54,20.59,20.46,-0.23,-1.11,158674.934155,114,20.567,{"date":197,"open":198,"high":199,"low":200,"close":199,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",20.6,20.72,20.5,0.26,1.27,199002.1125,177,20.6283,{"date":207,"open":208,"high":209,"low":210,"close":190,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",20.47,20.53,20.38,0.28,1.39,203372.359027,358,20.4154,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",20.07,20.25,20.18,0.16,0.8,15308.547891,131,20.1553,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",19.92,20.0501,20.02,0.075,0.38,33550.996907,236,19.9569,{"date":237,"open":238,"high":238,"low":228,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",20.23,19.945,-0.245,-1.21,23549.582653,204,19.9932,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",20.21,20.2228,20.17,20.19,0.09,0.45,25547.861217,120,20.1998,{"date":257,"open":238,"high":238,"low":258,"close":259,"change":260,"percent_change":192,"volume":261,"transactions":262,"vwap":263},"2026-09-28",20.015,20.1,-0.225,22532.813852,175,20.0884,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",20.101,20.3599,20.0816,20.325,-0.005,-0.02,30528.308095,174,20.2033,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",20.4271,20.29,20.33,-0.1074,-0.53,34693.8228,280,20.3391,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",20.48,20.385,20.4374,-0.0426,-0.21,21147.7877,121,20.4216,{"date":296,"open":20,"high":188,"low":208,"close":287,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",-0.1,-0.49,163666.132389,138,20.4724,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",21.07,20.415,20.58,0.3,1.48,27714.622108,189,20.5685,{"date":313,"open":314,"high":314,"low":250,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",20.32,20.28,-0.14,-0.69,111476.1691,237,20.2416,{"date":322,"open":208,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",20.51,20.34,20.42,-0.24,-1.16,20505.767241,239,20.404,{"date":332,"open":333,"high":333,"low":20,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",20.67,20.66,0.01,0.05,22268.517648,258,20.6398,{"date":341,"open":200,"high":342,"low":343,"close":342,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",20.65,20.4315,0.04,0.19,17767.186,133,20.5573,{"date":350,"open":351,"high":352,"low":20,"close":353,"change":335,"percent_change":336,"volume":354,"transactions":355,"vwap":356},"2026-09-14",20.62,20.6474,20.61,235131.292135,186,20.5953,{"date":358,"open":359,"high":359,"low":190,"close":198,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",20.84,-0.41,-1.95,142207.565527,564,20.5751,{"date":366,"open":367,"high":368,"low":351,"close":368,"change":232,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",20.77,21.01,1.84,333819.227474,415,20.8942,{"date":374,"open":199,"high":375,"low":306,"close":376,"change":377,"percent_change":281,"volume":378,"transactions":379,"vwap":380},"2026-09-09",20.74,20.63,-0.11,33537.448798,206,20.6578,{"date":382,"open":383,"high":384,"low":385,"close":375,"change":386,"percent_change":150,"volume":387,"transactions":388,"vwap":389},"2026-09-08",20.7,20.769,20.624,0.15,19332.359385,185,20.7019,{"date":391,"open":392,"high":393,"low":189,"close":189,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",20.76,20.78,-0.17,-0.82,35080.5383,286,20.6432,{"date":400,"open":351,"high":401,"low":324,"close":392,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",20.8,-0.29,-1.38,77535.135026,457,20.5196,{"date":408,"open":409,"high":24,"low":410,"close":411,"change":66,"percent_change":326,"volume":412,"transactions":413,"vwap":414},"2026-09-02",20.9,20.82,21.05,46355.986151,330,21.0644,{"date":416,"open":417,"high":418,"low":367,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",20.87,21.12,21.1,0.36,1.74,134896.323052,840,21.0364,{"date":426,"open":427,"high":427,"low":428,"close":375,"change":344,"percent_change":345,"volume":429,"transactions":430,"vwap":431},"2026-08-31",20.75,20.515,70581.834081,413,20.6444,{"date":433,"open":198,"high":434,"low":435,"close":383,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",20.71,20.55,0.21,1.02,94777.96782,284,20.6747,{"date":442,"open":200,"high":306,"low":278,"close":20,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",0.127,0.62,33376.247043,272,20.4284,{"date":449,"open":218,"high":450,"low":258,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",20.439,20.363,0.443,2.22,56208.940996,307,20.2166,{"date":458,"open":459,"high":460,"low":461,"close":228,"change":167,"percent_change":462,"volume":463,"transactions":347,"vwap":464},"2026-08-25",19.6,19.93,19.59,0.61,11394.270157,19.8683,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":344,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",19.85,19.88,19.66,19.8,0.2,40823.627697,208,19.7131,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",19.95,19.61,19.76,-0.04,-0.2,48797.81675,343,19.7323,{"date":486,"open":487,"high":468,"low":488,"close":470,"change":221,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",19.82,19.6501,0.81,72321.193965,383,19.7321,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",19.43,19.65,19.64,0.32,1.66,20688.214582,148,19.5583,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":344,"percent_change":436,"volume":509,"transactions":510,"vwap":511},"2026-08-18",19.34,19.4,19.315,19.32,44888.988998,173,19.3601,{"date":513,"open":514,"high":508,"low":515,"close":516,"change":211,"percent_change":517,"volume":518,"transactions":355,"vwap":519},"2026-08-17",19.05,19.04,19.28,1.47,21985.2292,19.199,{"date":521,"open":522,"high":515,"low":523,"close":524,"change":471,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",18.87,18.86,19,1.06,25010.4852,181,18.9373,{"date":530,"open":531,"high":523,"low":532,"close":533,"change":172,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",18.74,18.71,18.8,-0.16,34849.399222,157,18.7763,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",18.6,18.85,18.83,0.323,1.75,80644.9269,166,18.6743,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",18.52,18.45,18.507,-0.058,-0.31,18458.7639,89,18.4777,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",18.68,18.51,18.565,0.085,0.46,28752.932747,115,18.6105,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":254,"vwap":576},"2026-08-07",18.36,18.53,18.48,0.223,1.22,50130.023177,18.4722,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",18.185,18.26,18.141,18.257,0.0523,0.29,18477.076344,85,18.2062,{"date":589,"open":590,"high":591,"low":592,"close":591,"change":593,"percent_change":232,"volume":594,"transactions":595,"vwap":596},"2026-08-05",18.19,18.2047,18.14,0.0697,2492.723378,63,18.1799,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":260,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",18.201,18.2207,18.11,18.135,-1.23,24250.565625,142,18.1318,{"date":608,"open":609,"high":570,"low":609,"close":570,"change":72,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",18,1.83,16436.3175,126,18.1863,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":194,"vwap":622},"2026-07-31",18.188,17.98,18.03,-0.1666,-0.92,17193.0995,18.0536,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":271,"volume":630,"transactions":631,"vwap":632},"2026-07-30",18.3204,18.38,18.191,18.1966,-0.0034,4535.602603,66,18.3248,{"date":634,"open":626,"high":626,"low":616,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",18.2,-0.25,-1.36,28036.560561,200,18.2554,{"date":642,"open":643,"high":643,"low":644,"close":551,"change":167,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",18.5,18.32,0.65,161351.8415,122,18.3669,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",18.66,18.315,18.33,-0.45,-2.4,34337.067495,276,18.3982,{"date":660,"open":661,"high":661,"low":550,"close":662,"change":663,"percent_change":66,"volume":664,"transactions":665,"vwap":666},"2026-07-24",18.94,18.78,-0.01,38560.619973,229,18.7032,{"date":668,"open":514,"high":514,"low":662,"close":669,"change":297,"percent_change":281,"volume":670,"transactions":671,"vwap":672},"2026-07-23",18.79,33683.086682,215,18.8504,{"date":674,"open":669,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",18.89,18.725,0.2775,1.49,34983.475255,271,18.8431,{"date":683,"open":561,"high":684,"low":643,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",18.62,18.6125,0.0625,0.34,83966.051027,199,18.5433,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":167,"percent_change":645,"volume":697,"transactions":698,"vwap":562},"2026-07-20",18.56,18.63,18.491,18.55,39107.575809,233,{"date":700,"open":653,"high":701,"low":653,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",18.46,18.43,0.23,1.26,50785.150347,277,18.4075,{"date":709,"open":710,"high":710,"low":711,"close":635,"change":21,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",18.39,18.1901,-0.98,8665.621666,102,18.2931,{"date":717,"open":718,"high":719,"low":718,"close":626,"change":720,"percent_change":499,"volume":721,"transactions":722,"vwap":723},"2026-07-15",18.15,18.41,0.3005,29857.878773,242,18.3417,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",17.94,18.13,18.0795,0.0195,0.11,9411.566213,107,18.0588,{"date":735,"open":736,"high":718,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":234,"vwap":742},"2026-07-13",18.1,18.015,18.06,-0.017,-0.09,27268.273851,18.0958,{"date":744,"open":745,"high":736,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",17.97,17.85,18.077,0.167,0.93,12400,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":471,"volume":758,"transactions":9,"vwap":756},"2026-07-09",17.825,17.943,17.784,17.91,0.035,30800,{"date":760,"open":761,"high":601,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",18.02,17.875,-0.185,-1.02,16200,{"date":767,"open":768,"high":769,"low":770,"close":769,"change":167,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",17.95,18.059999,17.881,0.67,16600,{"date":774,"open":775,"high":768,"low":775,"close":726,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":726},"2026-07-06",17.7,0.47,2.69,43000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":663,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-02",17.571,17.61,17.46,17.47,-0.06,7000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-01",17.51,17.59,17.45,17.48,0.18,1.04,17200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":462,"volume":803,"transactions":9,"vwap":801},"2026-06-30",17.16,17.36,17.09,17.3,0.105,37900,{"date":805,"open":806,"high":806,"low":798,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",17.31,17.195,-0.174,-1,27700,{"date":812,"open":799,"high":813,"low":814,"close":815,"change":816,"percent_change":211,"volume":817,"transactions":9,"vwap":815},"2026-06-26",17.463,17.33,17.369,0.049,22100,{"date":819,"open":820,"high":799,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",17.21,17.19,17.32,0.227,1.33,29000,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",17.08,17.264,17.093,-0.052,-0.3,48200,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",17.25,17.137,17.145,-0.055,-0.32,18900,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-22",17.29,17.17,17.2,-0.154,-0.89,30600,{"date":851,"open":791,"high":791,"low":814,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",17.354,-0.136,-0.78,63200,{"date":857,"open":784,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-17",17.565,17.44,17.49,0.157,0.91,51500,{"date":865,"open":814,"high":784,"low":806,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-16",17.333,0.163,0.95,19700,{"date":871,"open":872,"high":873,"low":874,"close":845,"change":172,"percent_change":394,"volume":875,"transactions":9,"vwap":845},"2026-06-15",17.049999,17.28,17.02,49500,{"date":877,"open":846,"high":878,"low":879,"close":846,"change":172,"percent_change":394,"volume":880,"transactions":9,"vwap":846},"2026-06-12",17.325,17.171,17400,{"date":882,"open":806,"high":822,"low":798,"close":883,"change":377,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-11",17.23,-0.63,31000,{"date":887,"open":888,"high":888,"low":814,"close":889,"change":890,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-10",17.43,17.34,0,29900,{"date":893,"open":894,"high":783,"low":806,"close":889,"change":785,"percent_change":895,"volume":778,"transactions":9,"vwap":889},"2026-06-09",17.39,-0.34,{"date":897,"open":894,"high":784,"low":889,"close":898,"change":335,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-08",17.4,0.06,41300,{"date":902,"open":903,"high":904,"low":905,"close":894,"change":906,"percent_change":95,"volume":907,"transactions":9,"vwap":894},"2026-06-05",17.5,17.511,17.35,-0.13,75200,{"date":909,"open":910,"high":910,"low":784,"close":911,"change":481,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-04",17.66,17.52,-1.13,55300,{"date":915,"open":761,"high":761,"low":916,"close":917,"change":326,"percent_change":162,"volume":918,"transactions":9,"vwap":917},"2026-06-03",17.71,17.72,79700,{"date":920,"open":609,"high":921,"low":756,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-02",18.014999,17.96,-0.102,-0.56,111200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":436,"volume":933,"transactions":9,"vwap":931},"2026-06-01",18.17,18.18,18.030001,18.062,0.037,115900,{"date":935,"open":936,"high":936,"low":617,"close":937,"change":938,"percent_change":360,"volume":939,"transactions":9,"vwap":937},"2026-05-29",18.22,18.025,-0.075,125700,{"date":941,"open":736,"high":942,"low":930,"close":736,"change":271,"percent_change":377,"volume":943,"transactions":9,"vwap":736},"2026-05-28",18.151,776300,{"date":945,"open":946,"high":946,"low":601,"close":947,"change":326,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-27",18.31,18.12,-1.31,117800,{"date":951,"open":702,"high":952,"low":653,"close":570,"change":21,"percent_change":953,"volume":954,"transactions":9,"vwap":570},"2026-05-26",18.47,-0.97,170000,{"date":956,"open":550,"high":957,"low":702,"close":958,"change":66,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-22",18.57,18.54,-0.27,173100,{"date":962,"open":694,"high":963,"low":571,"close":964,"change":965,"percent_change":145,"volume":966,"transactions":9,"vwap":964},"2026-05-21",18.745,18.59,-0.035,957200,{"date":968,"open":694,"high":969,"low":957,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-20",18.785,18.625,-0.187,-0.99,15000,{"date":975,"open":976,"high":522,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-19",18.763,18.749,18.812,0.082,0.44,328200,{"date":983,"open":984,"high":531,"low":957,"close":985,"change":252,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-18",18.58,18.73,2.46,41200,{"date":989,"open":570,"high":719,"low":990,"close":991,"change":157,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-15",18.23,18.28,-2.25,177100,{"date":995,"open":522,"high":522,"low":571,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-14",18.7,-0.265,-1.4,176100,{"date":1001,"open":1002,"high":1003,"low":542,"close":1004,"change":563,"percent_change":252,"volume":1005,"transactions":9,"vwap":1004},"2026-05-13",18.84,19.030001,18.965,62600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1009},"2026-05-12",18.706,18.88,18.69,0.295,1.59,73600,{"date":1015,"open":1016,"high":964,"low":551,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-11",18.49,18.585,0.215,1.17,36200,{"date":1022,"open":590,"high":710,"low":590,"close":1023,"change":221,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-08",18.37,0.88,75900,{"date":1027,"open":718,"high":1028,"low":1029,"close":1028,"change":316,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-07",18.21,18.055,-0.76,23200,{"date":1033,"open":653,"high":626,"low":580,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-06",18.35,-0.35,-1.87,56400,{"date":1039,"open":669,"high":523,"low":684,"close":996,"change":534,"percent_change":1040,"volume":1041,"transactions":9,"vwap":996},"2026-05-05",-0.85,459200,{"date":1043,"open":1010,"high":522,"low":540,"close":523,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":523},"2026-05-04",0.27,1.45,98500,{"date":1048,"open":958,"high":651,"low":561,"close":964,"change":471,"percent_change":1049,"volume":855,"transactions":9,"vwap":964},"2026-05-01",1.09,{"date":1051,"open":643,"high":643,"low":1034,"close":710,"change":481,"percent_change":1052,"volume":1053,"transactions":9,"vwap":710},"2026-04-30",-1.08,40800,{"date":1055,"open":550,"high":1056,"low":550,"close":964,"change":793,"percent_change":1057,"volume":1058,"transactions":9,"vwap":964},"2026-04-29",18.659,0.98,104400,{"date":1060,"open":653,"high":702,"low":635,"close":719,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":719},"2026-04-28",0.365,2.02,98200,{"date":1065,"open":1066,"high":736,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-27",17.92,17.9,18.045,0.135,0.75,69500,{"date":1073,"open":1066,"high":1066,"low":1074,"close":756,"change":344,"percent_change":1075,"volume":1076,"transactions":9,"vwap":756},"2026-04-24",17.808,0.22,28400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-23",17.78,17.89,17.75,17.87,0.14,0.79,30400,{"date":1087,"open":1088,"high":1088,"low":775,"close":1089,"change":480,"percent_change":191,"volume":1090,"transactions":9,"vwap":1089},"2026-04-22",17.84,17.73,26500,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1083,"percent_change":1084,"volume":1096,"transactions":9,"vwap":1095},"2026-04-21",17.68,17.79,17.77,28200,{"date":1098,"open":1099,"high":916,"low":1100,"close":1101,"change":167,"percent_change":140,"volume":1102,"transactions":9,"vwap":1101},"2026-04-20",17.54,17.475,17.63,71700,{"date":1104,"open":1105,"high":1105,"low":1106,"close":789,"change":1107,"percent_change":1040,"volume":1108,"transactions":9,"vwap":789},"2026-04-17",17.58,17.365,-0.15,93600,{"date":1110,"open":1093,"high":1094,"low":1111,"close":910,"change":730,"percent_change":1112,"volume":1113,"transactions":9,"vwap":910},"2026-04-16",17.625,0.63,89300,{"date":1115,"open":911,"high":1116,"low":1117,"close":1118,"change":740,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-15",17.65,17.505,17.55,-0.51,305200,{"date":1122,"open":860,"high":1123,"low":784,"close":1123,"change":793,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-14",17.64,1.03,32600,{"date":1127,"open":1105,"high":1123,"low":791,"close":783,"change":1128,"percent_change":730,"volume":1129,"transactions":9,"vwap":783},"2026-04-13",0.02,229600,{"date":1131,"open":791,"high":911,"low":1132,"close":859,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":859},"2026-04-10",17.401,-0.12,-0.68,59200,{"date":1137,"open":917,"high":1089,"low":1117,"close":1138,"change":316,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-09",17.56,-0.79,63800,{"date":1142,"open":1143,"high":1144,"low":1101,"close":775,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":775},"2026-04-08",17.67,17.81,-0.26,-1.45,54100,{"date":1149,"open":761,"high":1150,"low":1151,"close":922,"change":21,"percent_change":972,"volume":1152,"transactions":9,"vwap":922},"2026-04-07",18.079,17.93,49200,{"date":1154,"open":1155,"high":1155,"low":1156,"close":592,"change":890,"percent_change":890,"volume":1157,"transactions":9,"vwap":592},"2026-04-06",18.24,18.08,64900,{"date":1159,"open":701,"high":701,"low":601,"close":592,"change":172,"percent_change":394,"volume":1160,"transactions":9,"vwap":592},"2026-04-02",942100,{"date":1162,"open":1163,"high":1163,"low":930,"close":928,"change":1035,"percent_change":1164,"volume":1165,"transactions":9,"vwap":928},"2026-04-01",18.25,-1.89,257400,{"date":1167,"open":653,"high":696,"low":652,"close":550,"change":793,"percent_change":1057,"volume":1168,"transactions":9,"vwap":550},"2026-03-31",186600,{"date":1170,"open":572,"high":572,"low":644,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-30",18.34,-0.07,-0.38,121800,{"date":1176,"open":684,"high":684,"low":1023,"close":719,"change":297,"percent_change":1177,"volume":1178,"transactions":9,"vwap":719},"2026-03-27",-0.54,119600,{"date":1180,"open":1181,"high":693,"low":1182,"close":561,"change":167,"percent_change":645,"volume":1183,"transactions":9,"vwap":561},"2026-03-26",18.42,18.322,81100,{"date":1185,"open":590,"high":1186,"low":718,"close":710,"change":336,"percent_change":1044,"volume":1187,"transactions":9,"vwap":710},"2026-03-25",18.395,81400,{"date":1189,"open":1190,"high":719,"low":936,"close":1171,"change":52,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1171},"2026-03-24",18.3,0.55,43800,{"date":1194,"open":635,"high":1195,"low":1196,"close":1155,"change":785,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1155},"2026-03-23",18.259,18.061001,-0.33,112700,{"date":1200,"open":643,"high":643,"low":580,"close":1190,"change":481,"percent_change":1052,"volume":1201,"transactions":9,"vwap":1190},"2026-03-20",76300,{"date":1203,"open":643,"high":643,"low":990,"close":643,"change":420,"percent_change":1204,"volume":1205,"transactions":9,"vwap":643},"2026-03-19",1.98,360500,{"date":1207,"open":768,"high":928,"low":762,"close":592,"change":1208,"percent_change":1204,"volume":1209,"transactions":9,"vwap":592},"2026-03-18",0.353,820300,{"date":1211,"open":1212,"high":746,"low":1081,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-17",17.83,17.787,0.087,0.49,37300,{"date":1218,"open":592,"high":592,"low":910,"close":775,"change":37,"percent_change":1219,"volume":1220,"transactions":9,"vwap":775},"2026-03-16",-2.59,59700,{"date":1222,"open":930,"high":590,"low":1223,"close":928,"change":221,"percent_change":106,"volume":1224,"transactions":9,"vwap":928},"2026-03-13",17.959,34400,{"date":1226,"open":1010,"high":1010,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-12",18.01,0.07,0.39,21800,{"date":1232,"open":922,"high":617,"low":1233,"close":726,"change":1234,"percent_change":150,"volume":1235,"transactions":9,"vwap":726},"2026-03-11",17.877,0.13,24800,{"date":1237,"open":1066,"high":1066,"low":775,"close":1144,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1144},"2026-03-10",-0.129,-0.72,25300,{"date":1242,"open":1243,"high":635,"low":1066,"close":1244,"change":1245,"percent_change":221,"volume":1246,"transactions":9,"vwap":1244},"2026-03-09",18.16,17.939,0.029,44100,{"date":1248,"open":524,"high":524,"low":1249,"close":756,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":756},"2026-03-06",17.711,0.48,2.75,20900,{"date":1254,"open":1255,"high":783,"low":873,"close":888,"change":1256,"percent_change":1257,"volume":786,"transactions":9,"vwap":888},"2026-03-05",17.305,0.235,1.37,{"date":1259,"open":1260,"high":1261,"low":1262,"close":807,"change":377,"percent_change":1263,"volume":1264,"transactions":9,"vwap":807},"2026-03-04",17.185,17.22,17.141,-0.64,7400,{"date":1266,"open":1267,"high":894,"low":836,"close":1255,"change":1268,"percent_change":201,"volume":1269,"transactions":9,"vwap":1255},"2026-03-03",17.385,0.045,7500,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":906,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-02",17.41,17.26,-0.75,2400,{"date":1277,"open":889,"high":1278,"low":814,"close":894,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":894},"2026-02-27",17.42,0.159,0.92,2900,{"date":1283,"open":1284,"high":801,"low":1261,"close":1285,"change":1286,"percent_change":251,"volume":1287,"transactions":9,"vwap":1285},"2026-02-26",17.299,17.231,0.016,2700,{"date":1289,"open":1290,"high":1261,"low":1290,"close":1291,"change":344,"percent_change":703,"volume":1292,"transactions":9,"vwap":1291},"2026-02-25",17.1,17.215,3900,{"date":1294,"open":1261,"high":883,"low":1295,"close":1295,"change":757,"percent_change":471,"volume":1296,"transactions":9,"vwap":1295},"2026-02-24",17.175,1300,{"date":1298,"open":1299,"high":844,"low":1300,"close":1300,"change":172,"percent_change":394,"volume":1301,"transactions":9,"vwap":1300},"2026-02-23",17.15,17.14,20800,{"date":1303,"open":800,"high":846,"low":828,"close":845,"change":793,"percent_change":525,"volume":1304,"transactions":9,"vwap":845},"2026-02-20",10800,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1112,"volume":1311,"transactions":9,"vwap":1309},"2026-02-19",16.9,17.030001,16.99,0.106,2200,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-18",16.86,16.884,0.139,0.83,400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1172,"percent_change":157,"volume":1325,"transactions":9,"vwap":1324},"2026-02-17",16.76,16.781,16.72,16.745,500,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":938,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-13",16.84,16.8,16.815,-0.44,800,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1296,"transactions":9,"vwap":1336},"2026-02-12",16.81,16.89,0.145,0.87,{"date":1340,"open":1323,"high":1324,"low":1341,"close":1324,"change":1286,"percent_change":52,"volume":1296,"transactions":9,"vwap":1324},"2026-02-11",16.685,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1281,"transactions":9,"vwap":1345},"2026-02-10",16.71,16.729,0.014,0.08,{"date":1349,"open":1344,"high":1350,"low":1351,"close":1350,"change":1352,"percent_change":584,"volume":176,"transactions":9,"vwap":1350},"2026-02-09",16.715,16.701,0.048,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-06",16.742,16.667,-0.098,-0.58,4400,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":116,"volume":1365,"transactions":9,"vwap":1363},"2026-02-05",16.74,16.765,0.051,1200,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":297,"volume":1371,"transactions":9,"vwap":1369},"2026-02-04",16.73,16.714,-0.016,300,{"date":1373,"open":1368,"high":1362,"low":1374,"close":1368,"change":221,"percent_change":1375,"volume":1296,"transactions":9,"vwap":1368},"2026-02-03",16.67,0.97,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-02",16.61,16.54,16.57,-0.145,-0.87,1600,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1350,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1350},"2026-01-30",16.95,16.64,-0.215,-1.27,4700,{"date":1392,"open":1314,"high":1393,"low":1314,"close":1393,"change":1347,"percent_change":776,"volume":1365,"transactions":9,"vwap":1393},"2026-01-29",16.93,{"date":1395,"open":1396,"high":1336,"low":1397,"close":1397,"change":1234,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-28",16.88,16.85,0.78,15600,{"date":1401,"open":1344,"high":1402,"low":1344,"close":1323,"change":663,"percent_change":785,"volume":1403,"transactions":9,"vwap":1323},"2026-01-27",16.772,1700,{"date":1405,"open":1406,"high":1406,"low":1368,"close":1368,"change":1172,"percent_change":157,"volume":1275,"transactions":9,"vwap":1368},"2026-01-26",16.83,{"date":1408,"open":1323,"high":1329,"low":1323,"close":1329,"change":1409,"percent_change":1084,"volume":1410,"transactions":9,"vwap":1329},"2026-01-23",0.131,3500,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":140,"volume":639,"transactions":9,"vwap":1414},"2026-01-22",16.66,16.669,0.114,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":336,"volume":1421,"transactions":9,"vwap":1419},"2026-01-21",16.595,16.555,0.009,700,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1134,"volume":1311,"transactions":9,"vwap":1425},"2026-01-20",16.65,16.546,-0.113,{"date":1428,"open":1424,"high":1429,"low":1424,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-16",16.69,16.659,0.206,1.25,2100,{"date":1435,"open":1436,"high":1437,"low":25,"close":25,"change":739,"percent_change":297,"volume":1438,"transactions":9,"vwap":25},"2026-01-15",16.491,16.505,1100,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1441,"change":785,"percent_change":1443,"volume":1421,"transactions":9,"vwap":1441},"2026-01-14",16.47,16.5,-0.36,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1358,"volume":1450,"transactions":9,"vwap":1448},"2026-01-13",16.629,16.511,16.53,-0.096,3100,{"date":1452,"open":1314,"high":1307,"low":1453,"close":1454,"change":847,"percent_change":620,"volume":1455,"transactions":9,"vwap":1454},"2026-01-12",16.58,16.626,1800,{"date":1457,"open":1335,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":959,"volume":1461,"transactions":9,"vwap":1459},"2026-01-09",16.82,16.78,-0.045,2800,{"date":1463,"open":1397,"high":1397,"low":1464,"close":1464,"change":932,"percent_change":1075,"volume":1325,"transactions":9,"vwap":1464},"2026-01-08",16.825,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":868,"volume":1287,"transactions":9,"vwap":1470},"2026-01-07",16.79,16.814,16.77,16.788,0.158,{"date":1473,"open":1474,"high":1345,"low":1475,"close":1476,"change":1477,"percent_change":37,"volume":1281,"transactions":9,"vwap":1476},"2026-01-06",16.7,16.62,16.63,-0.079,{"date":1479,"open":1378,"high":1480,"low":1378,"close":1480,"change":1481,"percent_change":749,"volume":1482,"transactions":9,"vwap":1480},"2026-01-05",16.709,0.154,2300,{"date":1484,"open":1448,"high":1485,"low":1448,"close":1419,"change":1486,"percent_change":317,"volume":1438,"transactions":9,"vwap":1419},"2026-01-02",16.56,-0.115,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1374,"change":1491,"percent_change":111,"volume":1492,"transactions":9,"vwap":1374},"2025-12-31",16.762,16.665,-0.065,1400,{"date":1494,"open":1321,"high":1321,"low":1344,"close":1495,"change":1107,"percent_change":848,"volume":1496,"transactions":9,"vwap":1495},"2025-12-30",16.735,5100,{"date":1498,"open":1307,"high":1307,"low":1499,"close":1500,"change":1491,"percent_change":1173,"volume":1296,"transactions":9,"vwap":1500},"2025-12-29",16.869,16.885,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1386,"change":1506,"percent_change":740,"volume":1507,"transactions":9,"vwap":1386},"2025-12-26",16.94,16.98,16.92,-0.015,4100,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-12-24",17.01,16.901,16.965,-0.689,-3.9,4200,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":1520,"percent_change":564,"volume":176,"transactions":9,"vwap":1519},"2025-12-23",17.6,17.654,0.081,{"date":1522,"open":1138,"high":1523,"low":1138,"close":1524,"change":1525,"percent_change":1084,"volume":1296,"transactions":9,"vwap":1524},"2025-12-22",17.584,17.573,0.138,{"date":1527,"open":898,"high":783,"low":894,"close":1528,"change":563,"percent_change":1215,"volume":1529,"transactions":9,"vwap":1528},"2025-12-19",17.435,6900,{"date":1531,"open":1532,"high":1532,"low":905,"close":905,"change":1491,"percent_change":1533,"volume":1438,"transactions":9,"vwap":905},"2025-12-18",17.361,-0.37,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":965,"percent_change":481,"volume":1325,"transactions":9,"vwap":1537},"2025-12-17",17.429,17.415,{"date":1539,"open":911,"high":1099,"low":1278,"close":791,"change":808,"percent_change":972,"volume":1540,"transactions":9,"vwap":791},"2025-12-16",146500,{"date":1542,"open":1543,"high":1544,"low":1105,"close":1544,"change":1545,"percent_change":1546,"volume":1455,"transactions":9,"vwap":1544},"2025-12-15",17.582,17.624,-0.081,-0.46,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1551,"change":172,"percent_change":394,"volume":1318,"transactions":9,"vwap":1551},"2025-12-12",17.715,17.735,17.705,{"date":1553,"open":1554,"high":1550,"low":1554,"close":1550,"change":1555,"percent_change":232,"volume":1433,"transactions":9,"vwap":1550},"2025-12-11",17.69,0.067,{"date":1557,"open":1116,"high":1558,"low":1116,"close":1558,"change":1559,"percent_change":1128,"volume":176,"transactions":9,"vwap":1558},"2025-12-10",17.668,0.004,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":895,"volume":1564,"transactions":9,"vwap":1562},"2025-12-09",17.664,-0.061,100,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":316,"volume":1371,"transactions":9,"vwap":1568},"2025-12-08",17.775,17.725,-0.025,{"date":1571,"open":1212,"high":1212,"low":1572,"close":1081,"change":938,"percent_change":157,"volume":1332,"transactions":9,"vwap":1081},"2025-12-05",17.74,{"date":1574,"open":1575,"high":753,"low":1081,"close":753,"change":336,"percent_change":211,"volume":1576,"transactions":9,"vwap":753},"2025-12-04",17.8,4300,{"date":1578,"open":1575,"high":1575,"low":1567,"close":1567,"change":1486,"percent_change":1263,"volume":1383,"transactions":9,"vwap":1567},"2025-12-03",{"date":1580,"open":1066,"high":1151,"low":1080,"close":1080,"change":1581,"percent_change":1229,"volume":1433,"transactions":9,"vwap":1080},"2025-12-02",0.069,{"date":1583,"open":1066,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1040,"volume":1588,"transactions":9,"vwap":1586},"2025-12-01",17.929,17.795,17.821,-0.152,1500,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":436,"volume":1564,"transactions":9,"vwap":1591},"2025-11-28",17.973,0.038,{"date":1594,"open":1080,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":1598,"volume":1365,"transactions":9,"vwap":1595},"2025-11-26",17.935,17.88,0.17,0.96,{"date":1600,"open":1143,"high":1601,"low":1143,"close":1601,"change":336,"percent_change":211,"volume":1296,"transactions":9,"vwap":1601},"2025-11-25",17.765,{"date":1603,"open":1143,"high":917,"low":1143,"close":1549,"change":1506,"percent_change":1604,"volume":1325,"transactions":9,"vwap":1549},"2025-11-24",-0.08,{"date":1606,"open":1572,"high":1572,"low":775,"close":1089,"change":1607,"percent_change":386,"volume":1318,"transactions":9,"vwap":1089},"2025-11-21",0.026,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1119,"volume":1564,"transactions":9,"vwap":1610},"2025-11-20",17.704,-0.091,{"date":1613,"open":1067,"high":1067,"low":1585,"close":1585,"change":21,"percent_change":809,"volume":1318,"transactions":9,"vwap":1585},"2025-11-19",{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1506,"percent_change":1604,"volume":1564,"transactions":9,"vwap":1616},"2025-11-18",17.975,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1598,"volume":1564,"transactions":9,"vwap":1619},"2025-11-17",17.99,0.171,{"date":1622,"open":1067,"high":1066,"low":1623,"close":1623,"change":1624,"percent_change":1145,"volume":1492,"transactions":9,"vwap":1623},"2025-11-14",17.819,-0.046,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1083,"volume":1365,"transactions":9,"vwap":1628},"2025-11-13",17.866,17.865,0.025,{"date":1631,"open":775,"high":1632,"low":775,"close":1088,"change":231,"percent_change":1633,"volume":1332,"transactions":9,"vwap":1088},"2025-11-12",17.853,0.42,{"date":1635,"open":775,"high":1601,"low":775,"close":1601,"change":1228,"percent_change":1636,"volume":1482,"transactions":9,"vwap":1601},"2025-11-11",0.4,{"date":1638,"open":1101,"high":1639,"low":1101,"close":1639,"change":867,"percent_change":749,"volume":639,"transactions":9,"vwap":1639},"2025-11-10",17.695,{"date":1641,"open":1518,"high":1518,"low":1642,"close":1642,"change":1643,"percent_change":1443,"volume":1371,"transactions":9,"vwap":1642},"2025-11-07",17.532,-0.063,{"date":1645,"open":1101,"high":1101,"low":1646,"close":1646,"change":763,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-06",17.595,-1.04,2600,{"date":1650,"open":1079,"high":1094,"low":1079,"close":1079,"change":1651,"percent_change":116,"volume":1652,"transactions":9,"vwap":1079},"2025-11-05",0.055,6400,{"date":1654,"open":1655,"high":1568,"low":1655,"close":1568,"change":906,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1568},"2025-11-04",17.661,-0.73,600,{"date":1659,"open":1554,"high":1596,"low":1116,"close":1660,"change":1075,"percent_change":1432,"volume":1661,"transactions":9,"vwap":1660},"2025-11-03",17.855,7700,{"date":1663,"open":911,"high":1664,"low":792,"close":1664,"change":563,"percent_change":1250,"volume":1287,"transactions":9,"vwap":1664},"2025-10-31",17.635,{"date":1666,"open":903,"high":1667,"low":903,"close":1118,"change":297,"percent_change":1668,"volume":1281,"transactions":9,"vwap":1118},"2025-10-30",17.57,-0.57,{"date":1670,"open":1101,"high":910,"low":1101,"close":1116,"change":1370,"percent_change":740,"volume":1438,"transactions":9,"vwap":1116},"2025-10-29",{"date":1672,"open":1554,"high":1673,"low":1116,"close":1674,"change":1675,"percent_change":703,"volume":1410,"transactions":9,"vwap":1674},"2025-10-28",17.759,17.666,0.041,{"date":1677,"open":1678,"high":1101,"low":1678,"close":1111,"change":1337,"percent_change":1317,"volume":1383,"transactions":9,"vwap":1111},"2025-10-27",17.53,{"date":1680,"open":1681,"high":792,"low":1681,"close":792,"change":1172,"percent_change":1682,"volume":1683,"transactions":9,"vwap":792},"2025-10-24",17.37,-0.4,4600,{"date":1685,"open":894,"high":1118,"low":894,"close":1118,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1118},"2025-10-23",0.175,1.01,4000,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":890,"percent_change":890,"volume":1564,"transactions":9,"vwap":1691},"2025-10-22",17.375,{"date":1693,"open":1694,"high":1691,"low":1694,"close":1691,"change":191,"percent_change":948,"volume":1332,"transactions":9,"vwap":1691},"2025-10-21",17.371,{"date":1696,"open":1138,"high":1697,"low":1118,"close":1697,"change":1698,"percent_change":1338,"volume":1699,"transactions":9,"vwap":1697},"2025-10-20",17.605,0.152,900,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":831,"percent_change":832,"volume":1421,"transactions":9,"vwap":1703},"2025-10-17",17.482,17.453,{"date":1705,"open":783,"high":911,"low":783,"close":1117,"change":1706,"percent_change":1191,"volume":1707,"transactions":9,"vwap":1117},"2025-10-16",0.095,10500,{"date":1709,"open":905,"high":791,"low":905,"close":1272,"change":1460,"percent_change":1145,"volume":1269,"transactions":9,"vwap":1272},"2025-10-15",{"date":1711,"open":814,"high":1712,"low":822,"close":1713,"change":899,"percent_change":687,"volume":1714,"transactions":9,"vwap":1713},"2025-10-14",17.465,17.455,3400,{"date":1716,"open":1272,"high":1272,"low":1717,"close":1718,"change":316,"percent_change":1719,"volume":1492,"transactions":9,"vwap":1718},"2025-10-13",17.38,17.395,-0.8,{"date":1721,"open":1664,"high":1664,"low":903,"close":1722,"change":145,"percent_change":1723,"volume":1325,"transactions":9,"vwap":1722},"2025-10-10",17.535,-1.07,{"date":1725,"open":1089,"high":1089,"low":1568,"close":1568,"change":938,"percent_change":157,"volume":1421,"transactions":9,"vwap":1568},"2025-10-09",{"date":1727,"open":1728,"high":1575,"low":1728,"close":1575,"change":965,"percent_change":481,"volume":1325,"transactions":9,"vwap":1575},"2025-10-08",17.783,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":377,"percent_change":1732,"volume":1564,"transactions":9,"vwap":1731},"2025-10-07",17.835,-0.61,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1364,"percent_change":584,"volume":1564,"transactions":9,"vwap":1735},"2025-10-06",17.945,{"date":1737,"open":768,"high":768,"low":1738,"close":1738,"change":1739,"percent_change":785,"volume":1371,"transactions":9,"vwap":1738},"2025-10-03",17.894,-0.011,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":639,"transactions":9,"vwap":1743},"2025-10-02",17.847,17.905,0.126,0.71,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1370,"percent_change":740,"volume":1325,"transactions":9,"vwap":1749},"2025-10-01",17.62,17.779,{"date":1751,"open":1752,"high":1753,"low":1585,"close":1585,"change":1754,"percent_change":281,"volume":1421,"transactions":9,"vwap":1585},"2025-09-30",17.805,17.82,-0.095,{"date":1756,"open":1088,"high":1080,"low":1088,"close":1080,"change":1268,"percent_change":1757,"volume":1588,"transactions":9,"vwap":1080},"2025-09-29",0.25,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":172,"percent_change":394,"volume":1699,"transactions":9,"vwap":1761},"2025-09-26",17.86,17.845,{"date":1763,"open":1082,"high":1151,"low":1082,"close":762,"change":1764,"percent_change":232,"volume":1765,"transactions":9,"vwap":762},"2025-09-25",0.068,29500,{"date":1767,"open":1753,"high":1753,"low":1768,"close":1768,"change":1769,"percent_change":663,"volume":1564,"transactions":9,"vwap":1768},"2025-09-24",17.807,-0.002,{"date":1771,"open":1095,"high":1772,"low":1095,"close":1772,"change":1481,"percent_change":1338,"volume":1318,"transactions":9,"vwap":1772},"2025-09-23",17.809,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":639,"transactions":9,"vwap":1775},"2025-09-22",17.655,-0.188,-1.05,{"date":1779,"open":1066,"high":1066,"low":1780,"close":1780,"change":1545,"percent_change":654,"volume":1492,"transactions":9,"vwap":1780},"2025-09-19",17.843,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-09-18",17.924,-0.108,-0.6,1900,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":394,"percent_change":1790,"volume":1564,"transactions":9,"vwap":1789},"2025-09-17",18.032,-0.93,{"date":1792,"open":635,"high":1793,"low":635,"close":1793,"change":1794,"percent_change":1795,"volume":1588,"transactions":9,"vwap":1793},"2025-09-16",18.202,0.098,0.54,{"date":1797,"open":1243,"high":1243,"low":1798,"close":1798,"change":1799,"percent_change":72,"volume":1371,"transactions":9,"vwap":1798},"2025-09-15",18.104,0.059,{"date":1801,"open":1760,"high":1068,"low":1760,"close":1068,"change":1083,"percent_change":1398,"volume":1657,"transactions":9,"vwap":1068},"2025-09-12",{"date":1803,"open":1080,"high":1743,"low":1080,"close":1743,"change":344,"percent_change":1075,"volume":1325,"transactions":9,"vwap":1743},"2025-09-11",{"date":1805,"open":1806,"high":1807,"low":746,"close":1628,"change":1808,"percent_change":1809,"volume":1318,"transactions":9,"vwap":1628},"2025-09-10",17.861,17.909,0.005,0.03,{"date":1811,"open":1088,"high":1066,"low":1088,"close":1760,"change":839,"percent_change":554,"volume":1455,"transactions":9,"vwap":1760},"2025-09-09",{"date":1813,"open":1575,"high":1814,"low":1575,"close":1814,"change":1815,"percent_change":1636,"volume":1588,"transactions":9,"vwap":1814},"2025-09-08",17.915,0.071,{"date":1817,"open":1067,"high":756,"low":1144,"close":1818,"change":839,"percent_change":554,"volume":1410,"transactions":9,"vwap":1818},"2025-09-05",17.844,{"date":1820,"open":1575,"high":1821,"low":1822,"close":1821,"change":1823,"percent_change":157,"volume":1657,"transactions":9,"vwap":1821},"2025-09-04",17.899,17.774,-0.076,{"date":1825,"open":1826,"high":1826,"low":1616,"close":1616,"change":1827,"percent_change":854,"volume":639,"transactions":9,"vwap":1616},"2025-09-03",18.148,-0.141,{"date":1829,"open":609,"high":1830,"low":609,"close":1830,"change":1831,"percent_change":1134,"volume":1461,"transactions":9,"vwap":1830},"2025-09-02",18.116,-0.124,{"date":1833,"open":1028,"high":1155,"low":1834,"close":1155,"change":1835,"percent_change":1836,"volume":1318,"transactions":9,"vwap":1155},"2025-08-29",18.208,0.195,1.08,{"date":1838,"open":609,"high":1068,"low":609,"close":1068,"change":172,"percent_change":394,"volume":1839,"transactions":9,"vwap":1068},"2025-08-28",2000,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1491,"percent_change":1443,"volume":176,"transactions":9,"vwap":1843},"2025-08-27",18.049999,18.075001,{"date":1845,"open":769,"high":592,"low":1842,"close":592,"change":1506,"percent_change":1604,"volume":1433,"transactions":9,"vwap":592},"2025-08-26",{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":757,"percent_change":345,"volume":1421,"transactions":9,"vwap":1850},"2025-08-25",18.157,18.09,18.155,{"date":1852,"open":947,"high":947,"low":947,"close":947,"change":1808,"percent_change":1809,"volume":639,"transactions":9,"vwap":947},"2025-08-22",{"date":1854,"open":1842,"high":1855,"low":617,"close":1855,"change":1706,"percent_change":1856,"volume":1371,"transactions":9,"vwap":1855},"2025-08-21",18.115,0.53,{"date":1858,"open":1859,"high":1859,"low":1066,"close":761,"change":1860,"percent_change":1861,"volume":1287,"transactions":9,"vwap":761},"2025-08-20",18.039,0.125,0.7,{"date":1863,"open":1623,"high":1864,"low":1623,"close":1864,"change":297,"percent_change":924,"volume":1281,"transactions":9,"vwap":1864},"2025-08-19",17.895,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1506,"percent_change":1604,"volume":639,"transactions":9,"vwap":1867},"2025-08-18",17.995,{"date":1869,"open":768,"high":1227,"low":726,"close":1227,"change":52,"percent_change":1870,"volume":1311,"transactions":9,"vwap":1227},"2025-08-15",0.56,{"date":1872,"open":1227,"high":1227,"low":756,"close":756,"change":1873,"percent_change":1874,"volume":1657,"transactions":9,"vwap":756},"2025-08-14",-0.127,-0.7,{"date":1876,"open":1066,"high":1877,"low":1066,"close":1877,"change":1415,"percent_change":1878,"volume":176,"transactions":9,"vwap":1877},"2025-08-13",18.037001,0.64,{"date":1880,"open":1151,"high":768,"low":1881,"close":1881,"change":831,"percent_change":402,"volume":1325,"transactions":9,"vwap":1881},"2025-08-12",17.923,{"date":1883,"open":1067,"high":1616,"low":1067,"close":1616,"change":1597,"percent_change":868,"volume":1371,"transactions":9,"vwap":1616},"2025-08-11",{"date":1885,"open":746,"high":746,"low":1752,"close":1752,"change":890,"percent_change":890,"volume":639,"transactions":9,"vwap":1752},"2025-08-08",{"date":1887,"open":910,"high":1752,"low":910,"close":1752,"change":1888,"percent_change":1024,"volume":1657,"transactions":9,"vwap":1752},"2025-08-07",0.155,{"date":1890,"open":1518,"high":917,"low":1138,"close":1116,"change":1491,"percent_change":1533,"volume":1492,"transactions":9,"vwap":1116},"2025-08-06",{"date":1892,"open":775,"high":1893,"low":1116,"close":1549,"change":1894,"percent_change":1874,"volume":1287,"transactions":9,"vwap":1549},"2025-08-05",17.758,-0.125,{"date":1896,"open":1088,"high":1088,"low":1088,"close":1088,"change":1897,"percent_change":1347,"volume":1564,"transactions":9,"vwap":1088},"2025-08-04",0.015,{"date":1899,"open":1095,"high":1066,"low":1900,"close":753,"change":66,"percent_change":1901,"volume":1332,"transactions":9,"vwap":753},"2025-08-01",17.76,-0.28,{"date":1903,"open":1864,"high":1864,"low":762,"close":762,"change":1904,"percent_change":37,"volume":639,"transactions":9,"vwap":762},"2025-07-31",-0.085,{"date":1906,"open":601,"high":601,"low":1907,"close":922,"change":1908,"percent_change":840,"volume":1332,"transactions":9,"vwap":922},"2025-07-30",17.902,-0.057,{"date":1910,"open":1849,"high":1243,"low":609,"close":1911,"change":1912,"percent_change":298,"volume":1839,"transactions":9,"vwap":1911},"2025-07-29",18.017,-0.088,{"date":1914,"open":1155,"high":1155,"low":761,"close":1915,"change":938,"percent_change":360,"volume":1492,"transactions":9,"vwap":1915},"2025-07-28",18.105,{"date":1917,"open":1156,"high":929,"low":1156,"close":929,"change":1754,"percent_change":1918,"volume":1318,"transactions":9,"vwap":929},"2025-07-25",-0.52,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1228,"percent_change":232,"volume":1699,"transactions":9,"vwap":1923},"2025-07-24",18.285,18.27,18.275,{"date":1925,"open":991,"high":991,"low":929,"close":1926,"change":785,"percent_change":1197,"volume":1332,"transactions":9,"vwap":1926},"2025-07-23",18.205,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1263,"volume":1564,"transactions":9,"vwap":1929},"2025-07-22",18.265,-0.118,{"date":1932,"open":1933,"high":1933,"low":653,"close":1934,"change":1935,"percent_change":1936,"volume":1365,"transactions":9,"vwap":1934},"2025-07-21",18.4,18.383,-0.132,-0.71,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":471,"percent_change":1049,"volume":1564,"transactions":9,"vwap":1939},"2025-07-18",18.515,{"date":1941,"open":652,"high":652,"low":652,"close":652,"change":172,"percent_change":534,"volume":1564,"transactions":9,"vwap":652},"2025-07-17",{"date":1943,"open":653,"high":1944,"low":653,"close":1944,"change":1888,"percent_change":1945,"volume":1421,"transactions":9,"vwap":1944},"2025-07-16",18.345,0.85,{"date":1947,"open":609,"high":1163,"low":609,"close":590,"change":1809,"percent_change":1597,"volume":1588,"transactions":9,"vwap":590},"2025-07-15",{"date":1949,"open":727,"high":1243,"low":727,"close":1243,"change":1950,"percent_change":895,"volume":1482,"transactions":9,"vwap":1243},"2025-07-14",-0.062,{"date":1952,"open":1953,"high":1034,"low":718,"close":1954,"change":1955,"percent_change":167,"volume":1956,"transactions":9,"vwap":1954},"2025-07-11",18.241,18.222,0.022,63500,{"date":1958,"open":990,"high":1034,"low":590,"close":635,"change":1604,"percent_change":1331,"volume":1959,"transactions":9,"vwap":635},"2025-07-10",20600,{"date":1961,"open":1028,"high":1962,"low":1028,"close":991,"change":231,"percent_change":1963,"volume":1318,"transactions":9,"vwap":991},"2025-07-09",18.29,0.41,{"date":1965,"open":928,"high":580,"low":928,"close":1926,"change":1133,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1926},"2025-07-08",-0.65,18300,{"date":1969,"open":958,"high":958,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1648,"transactions":9,"vwap":1970},"2025-07-07",18.325,-0.415,-2.21,{"date":1974,"open":1975,"high":669,"low":531,"close":531,"change":1044,"percent_change":1976,"volume":1977,"transactions":9,"vwap":531},"2025-07-03",18.75,1.46,20100,{"date":1979,"open":1155,"high":952,"low":1155,"close":952,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":952},"2025-07-02",0.305,1.68,5300,{"date":1984,"open":1227,"high":1985,"low":1227,"close":1985,"change":1986,"percent_change":1263,"volume":1421,"transactions":9,"vwap":1985},"2025-07-01",18.165,-0.117,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1357,"percent_change":281,"volume":1564,"transactions":9,"vwap":1989},"2025-06-30",18.282,{"date":1991,"open":626,"high":626,"low":626,"close":626,"change":1992,"percent_change":1057,"volume":1564,"transactions":9,"vwap":626},"2025-06-27",0.179,{"date":1994,"open":1163,"high":1163,"low":635,"close":599,"change":1995,"percent_change":1030,"volume":1365,"transactions":9,"vwap":599},"2025-06-26",-0.139,{"date":1997,"open":1181,"high":1181,"low":1922,"close":1171,"change":534,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1171},"2025-06-25",-0.86,4800,{"date":2001,"open":2002,"high":984,"low":2002,"close":643,"change":2003,"percent_change":2004,"volume":1657,"transactions":9,"vwap":643},"2025-06-24",18.44,-0.22,-1.18,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":260,"percent_change":2008,"volume":1564,"transactions":9,"vwap":2007},"2025-06-23",18.72,-1.19,{"date":2010,"open":2011,"high":2012,"low":541,"close":2013,"change":271,"percent_change":377,"volume":1507,"transactions":9,"vwap":2013},"2025-06-20",18.92,18.95,18.945,{"date":2015,"open":533,"high":1004,"low":533,"close":1004,"change":1757,"percent_change":2016,"volume":1371,"transactions":9,"vwap":1004},"2025-06-18",1.34,{"date":2018,"open":651,"high":2019,"low":651,"close":2019,"change":1128,"percent_change":730,"volume":1564,"transactions":9,"vwap":2019},"2025-06-17",18.715,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":757,"percent_change":345,"volume":1264,"transactions":9,"vwap":2023},"2025-06-16",18.64,18.695,{"date":2025,"open":651,"high":651,"low":651,"close":651,"change":793,"percent_change":1375,"volume":1564,"transactions":9,"vwap":651},"2025-06-13",{"date":2027,"open":572,"high":2028,"low":1181,"close":572,"change":2029,"percent_change":924,"volume":2030,"transactions":9,"vwap":572},"2025-06-12",18.533,-0.105,39100,{"date":2032,"open":571,"high":651,"low":571,"close":1017,"change":757,"percent_change":345,"volume":1433,"transactions":9,"vwap":1017},"2025-06-11",{"date":2034,"open":693,"high":693,"low":952,"close":696,"change":785,"percent_change":840,"volume":2035,"transactions":9,"vwap":696},"2025-06-10",6000,{"date":2037,"open":684,"high":684,"low":2038,"close":2038,"change":481,"percent_change":2039,"volume":1714,"transactions":9,"vwap":2038},"2025-06-09",18.61,-1.06,{"date":2041,"open":996,"high":2042,"low":684,"close":2042,"change":1706,"percent_change":2043,"volume":1455,"transactions":9,"vwap":2042},"2025-06-06",18.81,0.51,{"date":2045,"open":2046,"high":533,"low":2046,"close":2019,"change":563,"percent_change":564,"volume":1588,"transactions":9,"vwap":2019},"2025-06-05",18.705,{"date":2048,"open":694,"high":694,"low":694,"close":694,"change":2049,"percent_change":1250,"volume":1564,"transactions":9,"vwap":694},"2025-06-04",0.089,{"date":2051,"open":571,"high":2052,"low":571,"close":2052,"change":2053,"percent_change":1597,"volume":1371,"transactions":9,"vwap":2052},"2025-06-03",18.541,0.031,{"date":2055,"open":540,"high":1010,"low":561,"close":561,"change":1604,"percent_change":2056,"volume":2057,"transactions":9,"vwap":561},"2025-06-02",-0.43,3000,{"date":2059,"open":560,"high":1010,"low":984,"close":964,"change":1912,"percent_change":37,"volume":1438,"transactions":9,"vwap":964},"2025-05-30",{"date":2061,"open":2062,"high":2063,"low":540,"close":2064,"change":1352,"percent_change":201,"volume":1383,"transactions":9,"vwap":2064},"2025-05-29",18.622,18.739,18.678,{"date":2066,"open":2067,"high":2068,"low":540,"close":694,"change":2069,"percent_change":1936,"volume":1699,"transactions":9,"vwap":694},"2025-05-28",18.606,18.652,-0.133,{"date":2071,"open":533,"high":541,"low":1010,"close":976,"change":2072,"percent_change":1966,"volume":1492,"transactions":9,"vwap":976},"2025-05-27",-0.122,{"date":2074,"open":1002,"high":2075,"low":1002,"close":2076,"change":1823,"percent_change":1682,"volume":1332,"transactions":9,"vwap":2076},"2025-05-23",18.93,18.885,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":2082,"percent_change":554,"volume":1421,"transactions":9,"vwap":2081},"2025-05-22",18.935,18.98,18.961,-0.059,{"date":2084,"open":2012,"high":2085,"low":2012,"close":2086,"change":1075,"percent_change":1019,"volume":1648,"transactions":9,"vwap":2086},"2025-05-21",19.1,19.02,{"date":2088,"open":996,"high":542,"low":996,"close":533,"change":1835,"percent_change":2089,"volume":1433,"transactions":9,"vwap":533},"2025-05-20",1.05,{"date":2091,"open":561,"high":2092,"low":643,"close":2093,"change":251,"percent_change":1215,"volume":1269,"transactions":9,"vwap":2093},"2025-05-19",18.615,18.605,{"date":2095,"open":561,"high":2092,"low":572,"close":1939,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1939},"2025-05-16",-0.103,-0.55,7100,{"date":2100,"open":964,"high":996,"low":984,"close":2101,"change":2102,"percent_change":1998,"volume":987,"transactions":9,"vwap":2101},"2025-05-15",18.618,-0.162,{"date":2104,"open":532,"high":2042,"low":532,"close":662,"change":1809,"percent_change":221,"volume":1318,"transactions":9,"vwap":662},"2025-05-14",{"date":2106,"open":531,"high":2107,"low":531,"close":1975,"change":802,"percent_change":1870,"volume":1325,"transactions":9,"vwap":1975},"2025-05-13",18.76,{"date":2109,"open":996,"high":2007,"low":2110,"close":2111,"change":251,"percent_change":1215,"volume":1410,"transactions":9,"vwap":2111},"2025-05-12",18.586,18.645,{"date":2113,"open":2092,"high":2092,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":1588,"transactions":9,"vwap":2114},"2025-05-09",18.555,0.065,0.35,{"date":2118,"open":551,"high":550,"low":551,"close":1016,"change":1897,"percent_change":1347,"volume":1699,"transactions":9,"vwap":1016},"2025-05-08",{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":480,"percent_change":2003,"volume":1318,"transactions":9,"vwap":2121},"2025-05-07",18.475,{"date":2123,"open":2124,"high":2124,"low":561,"close":1939,"change":270,"percent_change":172,"volume":1325,"transactions":9,"vwap":1939},"2025-05-06",18.525,{"date":2126,"open":2127,"high":2127,"low":550,"close":550,"change":2128,"percent_change":2129,"volume":1657,"transactions":9,"vwap":550},"2025-05-05",18.584,-0.156,-0.84,{"date":2131,"open":540,"high":2132,"low":2133,"close":2132,"change":1835,"percent_change":525,"volume":176,"transactions":9,"vwap":2132},"2025-05-02",18.676,18.595,{"date":2135,"open":561,"high":561,"low":952,"close":2136,"change":1607,"percent_change":1083,"volume":1403,"transactions":9,"vwap":2136},"2025-05-01",18.481,{"date":2138,"open":693,"high":2022,"low":2002,"close":2139,"change":1563,"percent_change":1197,"volume":1999,"transactions":9,"vwap":2139},"2025-04-30",18.455,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":1657,"transactions":9,"vwap":2143},"2025-04-29",18.65,18.516,-0.219,-1.17,{"date":181,"open":2147,"high":2147,"low":2147,"close":2147,"change":890,"percent_change":890,"volume":639,"transactions":9,"vwap":2147},18.735]