[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TILL":3,"homepage-market-summary":30,"stock-historical-TILL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TILL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"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":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.49,20.54,20.59,20.46,20.72,-0.23,-1.11,158671.312488,21.2099,16.453,56451.75614343028,84.9,1102,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 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",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},39858,14548090.792001,7.93,"2025-04-25",[182,185,194,204,214,224,233,244,252,262,272,281,288,298,306,315,324,333,341,349,357,365,375,384,392,401,411,418,427,434,443,452,462,472,480,490,499,507,516,526,536,546,556,565,576,585,595,603,613,623,630,638,648,656,662,671,680,688,697,706,714,724,733,741,749,756,763,768,776,785,793,800,807,815,822,829,837,843,850,856,862,867,872,878,882,887,895,901,907,914,922,928,932,938,943,949,956,963,971,977,984,990,996,1004,1011,1016,1022,1027,1031,1036,1039,1043,1048,1053,1061,1066,1075,1080,1086,1093,1099,1104,1111,1115,1119,1124,1128,1135,1140,1145,1148,1153,1156,1162,1166,1171,1175,1181,1187,1190,1194,1198,1205,1210,1215,1220,1225,1230,1236,1242,1247,1254,1259,1265,1271,1277,1282,1286,1291,1294,1301,1308,1315,1322,1328,1331,1337,1342,1348,1355,1361,1365,1373,1380,1383,1389,1393,1396,1400,1405,1411,1416,1423,1428,1433,1440,1445,1451,1454,1461,1467,1472,1476,1483,1487,1491,1498,1506,1511,1516,1520,1524,1528,1531,1537,1542,1546,1550,1555,1560,1563,1567,1569,1572,1579,1583,1589,1592,1595,1598,1602,1604,1607,1611,1615,1620,1624,1627,1630,1634,1639,1643,1648,1652,1655,1659,1661,1666,1669,1674,1679,1682,1685,1690,1694,1698,1700,1705,1710,1714,1716,1719,1723,1726,1730,1736,1740,1745,1748,1752,1756,1760,1763,1768,1771,1777,1781,1786,1790,1792,1794,1800,1802,1806,1809,1814,1818,1822,1827,1830,1834,1836,1841,1843,1847,1852,1855,1858,1861,1865,1869,1872,1874,1876,1879,1881,1885,1888,1892,1895,1899,1903,1906,1909,1914,1917,1921,1927,1930,1932,1936,1938,1941,1947,1950,1954,1958,1963,1968,1973,1977,1980,1983,1986,1990,1994,1998,2003,2006,2009,2013,2015,2020,2022,2025,2029,2033,2036,2039,2043,2047,2049,2054,2059,2062,2066,2072,2076,2079,2083,2088,2092,2094,2097,2101,2106,2108,2111,2114,2119,2123,2126,2129,2135,2139],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},108,20.567,{"date":186,"open":187,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",20.6,20.5,0.26,1.27,199002.1125,177,20.6283,{"date":195,"open":196,"high":197,"low":198,"close":20,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",20.47,20.53,20.38,0.28,1.39,203372.359027,358,20.4154,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",20.07,20.25,20.18,0.16,0.8,15308.547891,131,20.1553,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",19.92,20.0501,20.02,0.075,0.38,33550.996907,236,19.9569,{"date":225,"open":226,"high":226,"low":216,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",20.23,19.945,-0.245,-1.21,23549.582653,204,19.9932,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",20.21,20.2228,20.17,20.19,0.09,0.45,25547.861217,120,20.1998,{"date":245,"open":226,"high":226,"low":246,"close":247,"change":248,"percent_change":23,"volume":249,"transactions":250,"vwap":251},"2026-09-28",20.015,20.1,-0.225,22532.813852,175,20.0884,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":145,"volume":259,"transactions":260,"vwap":261},"2026-09-25",20.101,20.3599,20.0816,20.325,-0.005,30528.308095,174,20.2033,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",20.4271,20.29,20.33,-0.1074,-0.53,34693.8228,280,20.3391,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":46,"volume":278,"transactions":279,"vwap":280},"2026-09-23",20.48,20.385,20.4374,-0.0426,21147.7877,121,20.4216,{"date":282,"open":17,"high":18,"low":196,"close":274,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",-0.1,-0.49,163666.132389,138,20.4724,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",21.07,20.415,20.58,0.3,1.48,27714.622108,189,20.5685,{"date":299,"open":300,"high":300,"low":238,"close":301,"change":302,"percent_change":167,"volume":303,"transactions":304,"vwap":305},"2026-09-18",20.32,20.28,-0.14,111476.1691,237,20.2416,{"date":307,"open":196,"high":308,"low":309,"close":310,"change":157,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",20.51,20.34,20.42,-1.16,20505.767241,239,20.404,{"date":316,"open":317,"high":317,"low":17,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",20.67,20.66,0.01,0.05,22268.517648,258,20.6398,{"date":325,"open":188,"high":326,"low":327,"close":326,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",20.65,20.4315,0.04,0.19,17767.186,133,20.5573,{"date":334,"open":335,"high":336,"low":17,"close":337,"change":319,"percent_change":320,"volume":338,"transactions":339,"vwap":340},"2026-09-14",20.62,20.6474,20.61,235131.292135,186,20.5953,{"date":342,"open":343,"high":343,"low":20,"close":187,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",20.84,-0.41,-1.95,142207.565527,564,20.5751,{"date":350,"open":351,"high":352,"low":335,"close":352,"change":220,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",20.77,21.01,1.84,333819.227474,415,20.8942,{"date":358,"open":21,"high":359,"low":292,"close":360,"change":361,"percent_change":268,"volume":362,"transactions":363,"vwap":364},"2026-09-09",20.74,20.63,-0.11,33537.448798,206,20.6578,{"date":366,"open":367,"high":368,"low":369,"close":359,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",20.7,20.769,20.624,0.15,0.73,19332.359385,185,20.7019,{"date":376,"open":377,"high":378,"low":19,"close":19,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",20.76,20.78,-0.17,-0.82,35080.5383,286,20.6432,{"date":385,"open":335,"high":386,"low":309,"close":377,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",20.8,-0.29,-1.38,77535.135026,457,20.5196,{"date":393,"open":394,"high":25,"low":395,"close":396,"change":397,"percent_change":157,"volume":398,"transactions":399,"vwap":400},"2026-09-02",20.9,20.82,21.05,-0.05,46355.986151,330,21.0644,{"date":402,"open":403,"high":404,"low":351,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",20.87,21.12,21.1,0.36,1.74,134896.323052,840,21.0364,{"date":412,"open":413,"high":413,"low":414,"close":359,"change":328,"percent_change":329,"volume":415,"transactions":416,"vwap":417},"2026-08-31",20.75,20.515,70581.834081,413,20.6444,{"date":419,"open":187,"high":420,"low":421,"close":367,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",20.71,20.55,0.21,1.02,94777.96782,284,20.6747,{"date":428,"open":188,"high":292,"low":265,"close":17,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",0.127,0.62,33376.247043,272,20.4284,{"date":435,"open":206,"high":436,"low":246,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",20.439,20.363,0.443,2.22,56208.940996,307,20.2166,{"date":444,"open":445,"high":446,"low":447,"close":216,"change":448,"percent_change":449,"volume":450,"transactions":331,"vwap":451},"2026-08-25",19.6,19.93,19.59,0.12,0.61,11394.270157,19.8683,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":328,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",19.85,19.88,19.66,19.8,0.2,40823.627697,208,19.7131,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",19.95,19.61,19.76,-0.04,-0.2,48797.81675,343,19.7323,{"date":473,"open":474,"high":455,"low":475,"close":457,"change":209,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",19.82,19.6501,0.81,72321.193965,383,19.7321,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",19.43,19.65,19.64,0.32,1.66,20688.214582,148,19.5583,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":328,"percent_change":422,"volume":496,"transactions":497,"vwap":498},"2026-08-18",19.34,19.4,19.315,19.32,44888.988998,173,19.3601,{"date":500,"open":501,"high":495,"low":502,"close":503,"change":199,"percent_change":504,"volume":505,"transactions":339,"vwap":506},"2026-08-17",19.05,19.04,19.28,1.47,21985.2292,19.199,{"date":508,"open":509,"high":502,"low":510,"close":511,"change":458,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",18.87,18.86,19,1.06,25010.4852,181,18.9373,{"date":517,"open":518,"high":510,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",18.74,18.71,18.8,-0.03,-0.16,34849.399222,157,18.7763,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",18.6,18.85,18.83,0.323,1.75,80644.9269,166,18.6743,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",18.52,18.45,18.507,-0.058,-0.31,18458.7639,89,18.4777,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",18.68,18.51,18.565,0.085,0.46,28752.932747,115,18.6105,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":242,"vwap":564},"2026-08-07",18.36,18.53,18.48,0.223,1.22,50130.023177,18.4722,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",18.185,18.26,18.141,18.257,0.0523,0.29,18477.076344,85,18.2062,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":220,"volume":582,"transactions":583,"vwap":584},"2026-08-05",18.19,18.2047,18.14,0.0697,2492.723378,63,18.1799,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":248,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",18.201,18.2207,18.11,18.135,-1.23,24250.565625,142,18.1318,{"date":596,"open":597,"high":558,"low":597,"close":558,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",18,0.33,1.83,16436.3175,126,18.1863,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",18.188,17.98,18.03,-0.1666,-0.92,17193.0995,114,18.0536,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":145,"volume":620,"transactions":621,"vwap":622},"2026-07-30",18.3204,18.38,18.191,18.1966,-0.0034,4535.602603,66,18.3248,{"date":624,"open":616,"high":616,"low":605,"close":625,"change":162,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",18.2,-1.36,28036.560561,200,18.2554,{"date":631,"open":632,"high":632,"low":633,"close":539,"change":448,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",18.5,18.32,0.65,161351.8415,122,18.3669,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",18.66,18.315,18.33,-0.45,-2.4,34337.067495,276,18.3982,{"date":649,"open":650,"high":650,"low":538,"close":651,"change":652,"percent_change":397,"volume":653,"transactions":654,"vwap":655},"2026-07-24",18.94,18.78,-0.01,38560.619973,229,18.7032,{"date":657,"open":501,"high":501,"low":651,"close":658,"change":283,"percent_change":268,"volume":659,"transactions":660,"vwap":661},"2026-07-23",18.79,33683.086682,215,18.8504,{"date":663,"open":658,"high":664,"low":665,"close":664,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",18.89,18.725,0.2775,1.49,34983.475255,271,18.8431,{"date":672,"open":549,"high":673,"low":632,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",18.62,18.6125,0.0625,0.34,83966.051027,199,18.5433,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":448,"percent_change":634,"volume":686,"transactions":687,"vwap":550},"2026-07-20",18.56,18.63,18.491,18.55,39107.575809,233,{"date":689,"open":642,"high":690,"low":642,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",18.46,18.43,0.23,1.26,50785.150347,277,18.4075,{"date":698,"open":699,"high":699,"low":700,"close":625,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-16",18.39,18.1901,-0.18,-0.98,8665.621666,102,18.2931,{"date":707,"open":708,"high":709,"low":708,"close":616,"change":710,"percent_change":486,"volume":711,"transactions":712,"vwap":713},"2026-07-15",18.15,18.41,0.3005,29857.878773,242,18.3417,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",17.94,18.13,18.0795,0.0195,0.11,9411.566213,107,18.0588,{"date":725,"open":726,"high":708,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":222,"vwap":732},"2026-07-13",18.1,18.015,18.06,-0.017,-0.09,27268.273851,18.0958,{"date":734,"open":735,"high":726,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",17.97,17.85,18.077,0.167,0.93,12400,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":458,"volume":748,"transactions":9,"vwap":746},"2026-07-09",17.825,17.943,17.784,17.91,0.035,30800,{"date":750,"open":751,"high":589,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",18.02,17.875,-0.185,-1.02,16200,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":448,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",17.95,18.059999,17.881,0.67,16600,{"date":764,"open":765,"high":758,"low":765,"close":716,"change":73,"percent_change":766,"volume":767,"transactions":9,"vwap":716},"2026-07-06",17.7,2.69,43000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":652,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-02",17.571,17.61,17.46,17.47,-0.06,7000,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-01",17.51,17.59,17.45,17.48,0.18,1.04,17200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":449,"volume":792,"transactions":9,"vwap":790},"2026-06-30",17.16,17.36,17.09,17.3,0.105,37900,{"date":794,"open":795,"high":795,"low":787,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-29",17.31,17.195,-0.174,-1,27700,{"date":801,"open":788,"high":802,"low":803,"close":804,"change":805,"percent_change":199,"volume":806,"transactions":9,"vwap":804},"2026-06-26",17.463,17.33,17.369,0.049,22100,{"date":808,"open":809,"high":788,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-25",17.21,17.19,17.32,0.227,1.33,29000,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":101,"volume":821,"transactions":9,"vwap":819},"2026-06-24",17.08,17.264,17.093,-0.052,48200,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":116,"volume":828,"transactions":9,"vwap":826},"2026-06-23",17.25,17.137,17.145,-0.055,18900,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-22",17.29,17.17,17.2,-0.154,-0.89,30600,{"date":838,"open":780,"high":780,"low":803,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-18",17.354,-0.136,-0.78,63200,{"date":844,"open":773,"high":845,"low":846,"close":847,"change":848,"percent_change":88,"volume":849,"transactions":9,"vwap":847},"2026-06-17",17.565,17.44,17.49,0.157,51500,{"date":851,"open":803,"high":773,"low":795,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-16",17.333,0.163,0.95,19700,{"date":857,"open":858,"high":859,"low":860,"close":832,"change":521,"percent_change":379,"volume":861,"transactions":9,"vwap":832},"2026-06-15",17.049999,17.28,17.02,49500,{"date":863,"open":833,"high":864,"low":865,"close":833,"change":521,"percent_change":379,"volume":866,"transactions":9,"vwap":833},"2026-06-12",17.325,17.171,17400,{"date":868,"open":795,"high":811,"low":787,"close":869,"change":361,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-11",17.23,-0.63,31000,{"date":873,"open":874,"high":874,"low":803,"close":875,"change":876,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-10",17.43,17.34,0,29900,{"date":879,"open":880,"high":772,"low":795,"close":875,"change":774,"percent_change":881,"volume":767,"transactions":9,"vwap":875},"2026-06-09",17.39,-0.34,{"date":883,"open":880,"high":773,"low":875,"close":884,"change":319,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-08",17.4,0.06,41300,{"date":888,"open":889,"high":890,"low":891,"close":880,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":880},"2026-06-05",17.5,17.511,17.35,-0.13,-0.74,75200,{"date":896,"open":897,"high":897,"low":773,"close":898,"change":468,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-04",17.66,17.52,-1.13,55300,{"date":902,"open":751,"high":751,"low":903,"close":904,"change":157,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-03",17.71,17.72,-1.34,79700,{"date":908,"open":597,"high":909,"low":746,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-02",18.014999,17.96,-0.102,-0.56,111200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":422,"volume":921,"transactions":9,"vwap":919},"2026-06-01",18.17,18.18,18.030001,18.062,0.037,115900,{"date":923,"open":924,"high":924,"low":606,"close":925,"change":926,"percent_change":344,"volume":927,"transactions":9,"vwap":925},"2026-05-29",18.22,18.025,-0.075,125700,{"date":929,"open":726,"high":930,"low":918,"close":726,"change":145,"percent_change":361,"volume":931,"transactions":9,"vwap":726},"2026-05-28",18.151,776300,{"date":933,"open":934,"high":934,"low":589,"close":935,"change":157,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-27",18.31,18.12,-1.31,117800,{"date":939,"open":691,"high":940,"low":642,"close":558,"change":701,"percent_change":941,"volume":942,"transactions":9,"vwap":558},"2026-05-26",18.47,-0.97,170000,{"date":944,"open":538,"high":945,"low":691,"close":946,"change":397,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-22",18.57,18.54,-0.27,173100,{"date":950,"open":683,"high":951,"low":559,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-21",18.745,18.59,-0.035,-0.19,957200,{"date":957,"open":683,"high":958,"low":945,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-20",18.785,18.625,-0.187,-0.99,15000,{"date":964,"open":965,"high":509,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-19",18.763,18.749,18.812,0.082,0.44,328200,{"date":972,"open":973,"high":518,"low":945,"close":974,"change":240,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-18",18.58,18.73,2.46,41200,{"date":978,"open":558,"high":709,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-15",18.23,18.28,-0.42,-2.25,177100,{"date":985,"open":509,"high":509,"low":559,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-14",18.7,-0.265,-1.4,176100,{"date":991,"open":992,"high":993,"low":530,"close":994,"change":551,"percent_change":240,"volume":995,"transactions":9,"vwap":994},"2026-05-13",18.84,19.030001,18.965,62600,{"date":997,"open":998,"high":999,"low":1000,"close":999,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":999},"2026-05-12",18.706,18.88,18.69,0.295,1.59,73600,{"date":1005,"open":1006,"high":952,"low":539,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-11",18.49,18.585,0.215,1.17,36200,{"date":1012,"open":578,"high":699,"low":578,"close":1013,"change":209,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-08",18.37,0.88,75900,{"date":1017,"open":708,"high":1018,"low":1019,"close":1018,"change":302,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-07",18.21,18.055,-0.76,23200,{"date":1023,"open":642,"high":616,"low":568,"close":1024,"change":150,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-06",18.35,-1.87,56400,{"date":1028,"open":658,"high":510,"low":673,"close":986,"change":522,"percent_change":1029,"volume":1030,"transactions":9,"vwap":986},"2026-05-05",-0.85,459200,{"date":1032,"open":1000,"high":509,"low":528,"close":510,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":510},"2026-05-04",0.27,1.45,98500,{"date":1037,"open":946,"high":640,"low":549,"close":952,"change":458,"percent_change":1038,"volume":842,"transactions":9,"vwap":952},"2026-05-01",1.09,{"date":1040,"open":632,"high":632,"low":1024,"close":699,"change":468,"percent_change":1041,"volume":1042,"transactions":9,"vwap":699},"2026-04-30",-1.08,40800,{"date":1044,"open":538,"high":1045,"low":538,"close":952,"change":782,"percent_change":1046,"volume":1047,"transactions":9,"vwap":952},"2026-04-29",18.659,0.98,104400,{"date":1049,"open":642,"high":691,"low":625,"close":709,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":709},"2026-04-28",0.365,2.02,98200,{"date":1054,"open":1055,"high":726,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-27",17.92,17.9,18.045,0.135,0.75,69500,{"date":1062,"open":1055,"high":1055,"low":1063,"close":746,"change":328,"percent_change":1064,"volume":1065,"transactions":9,"vwap":746},"2026-04-24",17.808,0.22,28400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-23",17.78,17.89,17.75,17.87,0.14,0.79,30400,{"date":1076,"open":1077,"high":1077,"low":765,"close":1078,"change":467,"percent_change":22,"volume":1079,"transactions":9,"vwap":1078},"2026-04-22",17.84,17.73,26500,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1072,"percent_change":1073,"volume":1085,"transactions":9,"vwap":1084},"2026-04-21",17.68,17.79,17.77,28200,{"date":1087,"open":1088,"high":903,"low":1089,"close":1090,"change":448,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-20",17.54,17.475,17.63,0.69,71700,{"date":1094,"open":1095,"high":1095,"low":1096,"close":778,"change":1097,"percent_change":1029,"volume":1098,"transactions":9,"vwap":778},"2026-04-17",17.58,17.365,-0.15,93600,{"date":1100,"open":1082,"high":1083,"low":1101,"close":897,"change":720,"percent_change":1102,"volume":1103,"transactions":9,"vwap":897},"2026-04-16",17.625,0.63,89300,{"date":1105,"open":898,"high":1106,"low":1107,"close":1108,"change":730,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-15",17.65,17.505,17.55,-0.51,305200,{"date":1112,"open":847,"high":1113,"low":773,"close":1113,"change":782,"percent_change":111,"volume":1114,"transactions":9,"vwap":1113},"2026-04-14",17.64,32600,{"date":1116,"open":1095,"high":1113,"low":780,"close":772,"change":1117,"percent_change":720,"volume":1118,"transactions":9,"vwap":772},"2026-04-13",0.02,229600,{"date":1120,"open":780,"high":898,"low":1121,"close":846,"change":121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":846},"2026-04-10",17.401,-0.68,59200,{"date":1125,"open":904,"high":1078,"low":1107,"close":1126,"change":302,"percent_change":81,"volume":1127,"transactions":9,"vwap":1126},"2026-04-09",17.56,63800,{"date":1129,"open":1130,"high":1131,"low":1090,"close":765,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":765},"2026-04-08",17.67,17.81,-0.26,-1.45,54100,{"date":1136,"open":751,"high":1137,"low":1138,"close":910,"change":701,"percent_change":961,"volume":1139,"transactions":9,"vwap":910},"2026-04-07",18.079,17.93,49200,{"date":1141,"open":1142,"high":1142,"low":1143,"close":580,"change":876,"percent_change":876,"volume":1144,"transactions":9,"vwap":580},"2026-04-06",18.24,18.08,64900,{"date":1146,"open":690,"high":690,"low":589,"close":580,"change":521,"percent_change":379,"volume":1147,"transactions":9,"vwap":580},"2026-04-02",942100,{"date":1149,"open":1150,"high":1150,"low":918,"close":916,"change":150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":916},"2026-04-01",18.25,-1.89,257400,{"date":1154,"open":642,"high":685,"low":641,"close":538,"change":782,"percent_change":1046,"volume":1155,"transactions":9,"vwap":538},"2026-03-31",186600,{"date":1157,"open":560,"high":560,"low":633,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-30",18.34,-0.07,-0.38,121800,{"date":1163,"open":673,"high":673,"low":1013,"close":709,"change":283,"percent_change":1164,"volume":1165,"transactions":9,"vwap":709},"2026-03-27",-0.54,119600,{"date":1167,"open":1168,"high":682,"low":1169,"close":549,"change":448,"percent_change":634,"volume":1170,"transactions":9,"vwap":549},"2026-03-26",18.42,18.322,81100,{"date":1172,"open":578,"high":1173,"low":708,"close":699,"change":320,"percent_change":1033,"volume":1174,"transactions":9,"vwap":699},"2026-03-25",18.395,81400,{"date":1176,"open":1177,"high":709,"low":924,"close":1158,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1158},"2026-03-24",18.3,0.1,0.55,43800,{"date":1182,"open":625,"high":1183,"low":1184,"close":1142,"change":774,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1142},"2026-03-23",18.259,18.061001,-0.33,112700,{"date":1188,"open":632,"high":632,"low":568,"close":1177,"change":468,"percent_change":1041,"volume":1189,"transactions":9,"vwap":1177},"2026-03-20",76300,{"date":1191,"open":632,"high":632,"low":979,"close":632,"change":406,"percent_change":1192,"volume":1193,"transactions":9,"vwap":632},"2026-03-19",1.98,360500,{"date":1195,"open":758,"high":916,"low":752,"close":580,"change":1196,"percent_change":1192,"volume":1197,"transactions":9,"vwap":580},"2026-03-18",0.353,820300,{"date":1199,"open":1200,"high":736,"low":1070,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-17",17.83,17.787,0.087,0.49,37300,{"date":1206,"open":580,"high":580,"low":897,"close":765,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":765},"2026-03-16",-0.47,-2.59,59700,{"date":1211,"open":918,"high":578,"low":1212,"close":916,"change":209,"percent_change":1213,"volume":1214,"transactions":9,"vwap":916},"2026-03-13",17.959,0.89,34400,{"date":1216,"open":1000,"high":1000,"low":1217,"close":1217,"change":72,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-12",18.01,0.39,21800,{"date":1221,"open":910,"high":606,"low":1222,"close":716,"change":1223,"percent_change":371,"volume":1224,"transactions":9,"vwap":716},"2026-03-11",17.877,0.13,24800,{"date":1226,"open":1055,"high":1055,"low":765,"close":1131,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1131},"2026-03-10",-0.129,-0.72,25300,{"date":1231,"open":1232,"high":625,"low":1055,"close":1233,"change":1234,"percent_change":209,"volume":1235,"transactions":9,"vwap":1233},"2026-03-09",18.16,17.939,0.029,44100,{"date":1237,"open":511,"high":511,"low":1238,"close":746,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":746},"2026-03-06",17.711,0.48,2.75,20900,{"date":1243,"open":1244,"high":772,"low":859,"close":874,"change":1245,"percent_change":1246,"volume":775,"transactions":9,"vwap":874},"2026-03-05",17.305,0.235,1.37,{"date":1248,"open":1249,"high":1250,"low":1251,"close":796,"change":361,"percent_change":1252,"volume":1253,"transactions":9,"vwap":796},"2026-03-04",17.185,17.22,17.141,-0.64,7400,{"date":1255,"open":1256,"high":880,"low":824,"close":1244,"change":1257,"percent_change":189,"volume":1258,"transactions":9,"vwap":1244},"2026-03-03",17.385,0.045,7500,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":892,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-02",17.41,17.26,-0.75,2400,{"date":1266,"open":875,"high":1267,"low":803,"close":880,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":880},"2026-02-27",17.42,0.159,0.92,2900,{"date":1272,"open":1273,"high":790,"low":1250,"close":1274,"change":1275,"percent_change":239,"volume":1276,"transactions":9,"vwap":1274},"2026-02-26",17.299,17.231,0.016,2700,{"date":1278,"open":1279,"high":1250,"low":1279,"close":1280,"change":328,"percent_change":692,"volume":1281,"transactions":9,"vwap":1280},"2026-02-25",17.1,17.215,3900,{"date":1283,"open":1250,"high":869,"low":1284,"close":1284,"change":747,"percent_change":458,"volume":1285,"transactions":9,"vwap":1284},"2026-02-24",17.175,1300,{"date":1287,"open":1288,"high":831,"low":1289,"close":1289,"change":521,"percent_change":379,"volume":1290,"transactions":9,"vwap":1289},"2026-02-23",17.15,17.14,20800,{"date":1292,"open":789,"high":833,"low":817,"close":832,"change":782,"percent_change":512,"volume":1293,"transactions":9,"vwap":832},"2026-02-20",10800,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1102,"volume":1300,"transactions":9,"vwap":1298},"2026-02-19",16.9,17.030001,16.99,0.106,2200,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-18",16.86,16.884,0.139,0.83,400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1159,"percent_change":981,"volume":1314,"transactions":9,"vwap":1313},"2026-02-17",16.76,16.781,16.72,16.745,500,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":926,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-13",16.84,16.8,16.815,-0.44,800,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1285,"transactions":9,"vwap":1325},"2026-02-12",16.81,16.89,0.145,0.87,{"date":1329,"open":1312,"high":1313,"low":1330,"close":1313,"change":1275,"percent_change":1178,"volume":1285,"transactions":9,"vwap":1313},"2026-02-11",16.685,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1270,"transactions":9,"vwap":1334},"2026-02-10",16.71,16.729,0.014,0.08,{"date":1338,"open":1333,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":572,"volume":175,"transactions":9,"vwap":1339},"2026-02-09",16.715,16.701,0.048,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":126,"volume":1347,"transactions":9,"vwap":1345},"2026-02-06",16.742,16.667,-0.098,4400,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-05",16.74,16.765,0.051,0.31,1200,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":283,"volume":1360,"transactions":9,"vwap":1358},"2026-02-04",16.73,16.714,-0.016,300,{"date":1362,"open":1357,"high":1350,"low":1363,"close":1357,"change":209,"percent_change":1364,"volume":1285,"transactions":9,"vwap":1357},"2026-02-03",16.67,0.97,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-02",16.61,16.54,16.57,-0.145,-0.87,1600,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1339,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1339},"2026-01-30",16.95,16.64,-0.215,-1.27,4700,{"date":1381,"open":1303,"high":1382,"low":1303,"close":1382,"change":1336,"percent_change":73,"volume":1354,"transactions":9,"vwap":1382},"2026-01-29",16.93,{"date":1384,"open":1385,"high":1325,"low":1386,"close":1386,"change":1223,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-28",16.88,16.85,0.78,15600,{"date":1390,"open":1333,"high":1391,"low":1333,"close":1312,"change":652,"percent_change":774,"volume":1392,"transactions":9,"vwap":1312},"2026-01-27",16.772,1700,{"date":1394,"open":1395,"high":1395,"low":1357,"close":1357,"change":1159,"percent_change":981,"volume":1264,"transactions":9,"vwap":1357},"2026-01-26",16.83,{"date":1397,"open":1312,"high":1318,"low":1312,"close":1318,"change":1398,"percent_change":1073,"volume":1399,"transactions":9,"vwap":1318},"2026-01-23",0.131,3500,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1403,"change":1404,"percent_change":1091,"volume":628,"transactions":9,"vwap":1403},"2026-01-22",16.66,16.669,0.114,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":320,"volume":1410,"transactions":9,"vwap":1408},"2026-01-21",16.595,16.555,0.009,700,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1122,"volume":1300,"transactions":9,"vwap":1414},"2026-01-20",16.65,16.546,-0.113,{"date":1417,"open":1413,"high":1418,"low":1413,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-16",16.69,16.659,0.206,1.25,2100,{"date":1424,"open":1425,"high":1426,"low":26,"close":26,"change":729,"percent_change":283,"volume":1427,"transactions":9,"vwap":26},"2026-01-15",16.491,16.505,1100,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1430,"change":774,"percent_change":1432,"volume":1410,"transactions":9,"vwap":1430},"2026-01-14",16.47,16.5,-0.36,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":126,"volume":1439,"transactions":9,"vwap":1437},"2026-01-13",16.629,16.511,16.53,-0.096,3100,{"date":1441,"open":1303,"high":1296,"low":1442,"close":1443,"change":834,"percent_change":609,"volume":1444,"transactions":9,"vwap":1443},"2026-01-12",16.58,16.626,1800,{"date":1446,"open":1324,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":947,"volume":1450,"transactions":9,"vwap":1448},"2026-01-09",16.82,16.78,-0.045,2800,{"date":1452,"open":1386,"high":1386,"low":1453,"close":1453,"change":920,"percent_change":1064,"volume":1314,"transactions":9,"vwap":1453},"2026-01-08",16.825,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":854,"volume":1276,"transactions":9,"vwap":1459},"2026-01-07",16.79,16.814,16.77,16.788,0.158,{"date":1462,"open":1463,"high":1334,"low":1464,"close":1465,"change":1466,"percent_change":1207,"volume":1270,"transactions":9,"vwap":1465},"2026-01-06",16.7,16.62,16.63,-0.079,{"date":1468,"open":1367,"high":1469,"low":1367,"close":1469,"change":1470,"percent_change":739,"volume":1471,"transactions":9,"vwap":1469},"2026-01-05",16.709,0.154,2300,{"date":1473,"open":1437,"high":1474,"low":1437,"close":1408,"change":1475,"percent_change":167,"volume":1427,"transactions":9,"vwap":1408},"2026-01-02",16.56,-0.115,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1363,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1363},"2025-12-31",16.762,16.665,-0.065,-0.39,1400,{"date":1484,"open":1310,"high":1310,"low":1333,"close":1485,"change":1097,"percent_change":835,"volume":1486,"transactions":9,"vwap":1485},"2025-12-30",16.735,5100,{"date":1488,"open":1296,"high":1296,"low":1489,"close":1490,"change":1480,"percent_change":1160,"volume":1285,"transactions":9,"vwap":1490},"2025-12-29",16.869,16.885,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1375,"change":1496,"percent_change":730,"volume":1497,"transactions":9,"vwap":1375},"2025-12-26",16.94,16.98,16.92,-0.015,4100,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-12-24",17.01,16.901,16.965,-0.689,-3.9,4200,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":552,"volume":175,"transactions":9,"vwap":1509},"2025-12-23",17.6,17.654,0.081,{"date":1512,"open":1126,"high":1513,"low":1126,"close":1514,"change":1515,"percent_change":1073,"volume":1285,"transactions":9,"vwap":1514},"2025-12-22",17.584,17.573,0.138,{"date":1517,"open":884,"high":772,"low":880,"close":1518,"change":551,"percent_change":1203,"volume":1519,"transactions":9,"vwap":1518},"2025-12-19",17.435,6900,{"date":1521,"open":1522,"high":1522,"low":891,"close":891,"change":1480,"percent_change":1523,"volume":1427,"transactions":9,"vwap":891},"2025-12-18",17.361,-0.37,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":953,"percent_change":468,"volume":1314,"transactions":9,"vwap":1527},"2025-12-17",17.429,17.415,{"date":1529,"open":898,"high":1088,"low":1267,"close":780,"change":797,"percent_change":961,"volume":1530,"transactions":9,"vwap":780},"2025-12-16",146500,{"date":1532,"open":1533,"high":1534,"low":1095,"close":1534,"change":1535,"percent_change":1536,"volume":1444,"transactions":9,"vwap":1534},"2025-12-15",17.582,17.624,-0.081,-0.46,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1541,"change":521,"percent_change":379,"volume":1307,"transactions":9,"vwap":1541},"2025-12-12",17.715,17.735,17.705,{"date":1543,"open":1544,"high":1540,"low":1544,"close":1540,"change":1545,"percent_change":220,"volume":1422,"transactions":9,"vwap":1540},"2025-12-11",17.69,0.067,{"date":1547,"open":1106,"high":1548,"low":1106,"close":1548,"change":1549,"percent_change":1117,"volume":175,"transactions":9,"vwap":1548},"2025-12-10",17.668,0.004,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":881,"volume":1554,"transactions":9,"vwap":1552},"2025-12-09",17.664,-0.061,100,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":302,"volume":1360,"transactions":9,"vwap":1558},"2025-12-08",17.775,17.725,-0.025,{"date":1561,"open":1200,"high":1200,"low":1562,"close":1070,"change":926,"percent_change":981,"volume":1321,"transactions":9,"vwap":1070},"2025-12-05",17.74,{"date":1564,"open":1565,"high":743,"low":1070,"close":743,"change":320,"percent_change":199,"volume":1566,"transactions":9,"vwap":743},"2025-12-04",17.8,4300,{"date":1568,"open":1565,"high":1565,"low":1557,"close":1557,"change":1475,"percent_change":1252,"volume":1372,"transactions":9,"vwap":1557},"2025-12-03",{"date":1570,"open":1055,"high":1138,"low":1069,"close":1069,"change":1571,"percent_change":1218,"volume":1422,"transactions":9,"vwap":1069},"2025-12-02",0.069,{"date":1573,"open":1055,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1029,"volume":1578,"transactions":9,"vwap":1576},"2025-12-01",17.929,17.795,17.821,-0.152,1500,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":422,"volume":1554,"transactions":9,"vwap":1581},"2025-11-28",17.973,0.038,{"date":1584,"open":1069,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":1588,"volume":1354,"transactions":9,"vwap":1585},"2025-11-26",17.935,17.88,0.17,0.96,{"date":1590,"open":1130,"high":1591,"low":1130,"close":1591,"change":320,"percent_change":199,"volume":1285,"transactions":9,"vwap":1591},"2025-11-25",17.765,{"date":1593,"open":1130,"high":904,"low":1130,"close":1539,"change":1496,"percent_change":1594,"volume":1314,"transactions":9,"vwap":1539},"2025-11-24",-0.08,{"date":1596,"open":1562,"high":1562,"low":765,"close":1078,"change":1597,"percent_change":370,"volume":1307,"transactions":9,"vwap":1078},"2025-11-21",0.026,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":1109,"volume":1554,"transactions":9,"vwap":1600},"2025-11-20",17.704,-0.091,{"date":1603,"open":1056,"high":1056,"low":1575,"close":1575,"change":701,"percent_change":798,"volume":1307,"transactions":9,"vwap":1575},"2025-11-19",{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1496,"percent_change":1594,"volume":1554,"transactions":9,"vwap":1606},"2025-11-18",17.975,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1588,"volume":1554,"transactions":9,"vwap":1609},"2025-11-17",17.99,0.171,{"date":1612,"open":1056,"high":1055,"low":1613,"close":1613,"change":1614,"percent_change":1132,"volume":1482,"transactions":9,"vwap":1613},"2025-11-14",17.819,-0.046,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1072,"volume":1354,"transactions":9,"vwap":1618},"2025-11-13",17.866,17.865,0.025,{"date":1621,"open":765,"high":1622,"low":765,"close":1077,"change":219,"percent_change":1623,"volume":1321,"transactions":9,"vwap":1077},"2025-11-12",17.853,0.42,{"date":1625,"open":765,"high":1591,"low":765,"close":1591,"change":72,"percent_change":1626,"volume":1471,"transactions":9,"vwap":1591},"2025-11-11",0.4,{"date":1628,"open":1090,"high":1629,"low":1090,"close":1629,"change":853,"percent_change":739,"volume":628,"transactions":9,"vwap":1629},"2025-11-10",17.695,{"date":1631,"open":1508,"high":1508,"low":1632,"close":1632,"change":1633,"percent_change":1432,"volume":1360,"transactions":9,"vwap":1632},"2025-11-07",17.532,-0.063,{"date":1635,"open":1090,"high":1090,"low":1636,"close":1636,"change":753,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-06",17.595,-1.04,2600,{"date":1640,"open":1068,"high":1083,"low":1068,"close":1068,"change":1641,"percent_change":1353,"volume":1642,"transactions":9,"vwap":1068},"2025-11-05",0.055,6400,{"date":1644,"open":1645,"high":1558,"low":1645,"close":1558,"change":892,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1558},"2025-11-04",17.661,-0.73,600,{"date":1649,"open":1544,"high":1586,"low":1106,"close":1650,"change":1064,"percent_change":1421,"volume":1651,"transactions":9,"vwap":1650},"2025-11-03",17.855,7700,{"date":1653,"open":898,"high":1654,"low":781,"close":1654,"change":551,"percent_change":1239,"volume":1276,"transactions":9,"vwap":1654},"2025-10-31",17.635,{"date":1656,"open":889,"high":1657,"low":889,"close":1108,"change":283,"percent_change":1658,"volume":1270,"transactions":9,"vwap":1108},"2025-10-30",17.57,-0.57,{"date":1660,"open":1090,"high":897,"low":1090,"close":1106,"change":1359,"percent_change":730,"volume":1427,"transactions":9,"vwap":1106},"2025-10-29",{"date":1662,"open":1544,"high":1663,"low":1106,"close":1664,"change":1665,"percent_change":692,"volume":1399,"transactions":9,"vwap":1664},"2025-10-28",17.759,17.666,0.041,{"date":1667,"open":1668,"high":1090,"low":1668,"close":1101,"change":1326,"percent_change":1306,"volume":1372,"transactions":9,"vwap":1101},"2025-10-27",17.53,{"date":1670,"open":1671,"high":781,"low":1671,"close":781,"change":1159,"percent_change":1672,"volume":1673,"transactions":9,"vwap":781},"2025-10-24",17.37,-0.4,4600,{"date":1675,"open":880,"high":1108,"low":880,"close":1108,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1108},"2025-10-23",0.175,1.01,4000,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":876,"percent_change":876,"volume":1554,"transactions":9,"vwap":1681},"2025-10-22",17.375,{"date":1683,"open":1684,"high":1681,"low":1684,"close":1681,"change":22,"percent_change":936,"volume":1321,"transactions":9,"vwap":1681},"2025-10-21",17.371,{"date":1686,"open":1126,"high":1687,"low":1108,"close":1687,"change":1688,"percent_change":1327,"volume":1689,"transactions":9,"vwap":1687},"2025-10-20",17.605,0.152,900,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":820,"percent_change":101,"volume":1410,"transactions":9,"vwap":1693},"2025-10-17",17.482,17.453,{"date":1695,"open":772,"high":898,"low":772,"close":1107,"change":1696,"percent_change":1179,"volume":1697,"transactions":9,"vwap":1107},"2025-10-16",0.095,10500,{"date":1699,"open":891,"high":780,"low":891,"close":1261,"change":1449,"percent_change":1132,"volume":1258,"transactions":9,"vwap":1261},"2025-10-15",{"date":1701,"open":803,"high":1702,"low":811,"close":1703,"change":885,"percent_change":676,"volume":1704,"transactions":9,"vwap":1703},"2025-10-14",17.465,17.455,3400,{"date":1706,"open":1261,"high":1261,"low":1707,"close":1708,"change":302,"percent_change":1709,"volume":1482,"transactions":9,"vwap":1708},"2025-10-13",17.38,17.395,-0.8,{"date":1711,"open":1654,"high":1654,"low":889,"close":1712,"change":954,"percent_change":1713,"volume":1314,"transactions":9,"vwap":1712},"2025-10-10",17.535,-1.07,{"date":1715,"open":1078,"high":1078,"low":1558,"close":1558,"change":926,"percent_change":981,"volume":1410,"transactions":9,"vwap":1558},"2025-10-09",{"date":1717,"open":1718,"high":1565,"low":1718,"close":1565,"change":953,"percent_change":468,"volume":1314,"transactions":9,"vwap":1565},"2025-10-08",17.783,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":361,"percent_change":1722,"volume":1554,"transactions":9,"vwap":1721},"2025-10-07",17.835,-0.61,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1352,"percent_change":572,"volume":1554,"transactions":9,"vwap":1725},"2025-10-06",17.945,{"date":1727,"open":758,"high":758,"low":1728,"close":1728,"change":1729,"percent_change":774,"volume":1360,"transactions":9,"vwap":1728},"2025-10-03",17.894,-0.011,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":628,"transactions":9,"vwap":1733},"2025-10-02",17.847,17.905,0.126,0.71,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1359,"percent_change":730,"volume":1314,"transactions":9,"vwap":1739},"2025-10-01",17.62,17.779,{"date":1741,"open":1742,"high":1743,"low":1575,"close":1575,"change":1744,"percent_change":268,"volume":1410,"transactions":9,"vwap":1575},"2025-09-30",17.805,17.82,-0.095,{"date":1746,"open":1077,"high":1069,"low":1077,"close":1069,"change":1257,"percent_change":1747,"volume":1578,"transactions":9,"vwap":1069},"2025-09-29",0.25,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":521,"percent_change":379,"volume":1689,"transactions":9,"vwap":1751},"2025-09-26",17.86,17.845,{"date":1753,"open":1071,"high":1138,"low":1071,"close":752,"change":1754,"percent_change":220,"volume":1755,"transactions":9,"vwap":752},"2025-09-25",0.068,29500,{"date":1757,"open":1743,"high":1743,"low":1758,"close":1758,"change":1759,"percent_change":652,"volume":1554,"transactions":9,"vwap":1758},"2025-09-24",17.807,-0.002,{"date":1761,"open":1084,"high":1762,"low":1084,"close":1762,"change":1470,"percent_change":1327,"volume":1307,"transactions":9,"vwap":1762},"2025-09-23",17.809,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":628,"transactions":9,"vwap":1765},"2025-09-22",17.655,-0.188,-1.05,{"date":1769,"open":1055,"high":1055,"low":1770,"close":1770,"change":1535,"percent_change":643,"volume":1482,"transactions":9,"vwap":1770},"2025-09-19",17.843,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-09-18",17.924,-0.108,-0.6,1900,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":379,"percent_change":1780,"volume":1554,"transactions":9,"vwap":1779},"2025-09-17",18.032,-0.93,{"date":1782,"open":625,"high":1783,"low":625,"close":1783,"change":1784,"percent_change":1785,"volume":1578,"transactions":9,"vwap":1783},"2025-09-16",18.202,0.098,0.54,{"date":1787,"open":1232,"high":1232,"low":1788,"close":1788,"change":1789,"percent_change":598,"volume":1360,"transactions":9,"vwap":1788},"2025-09-15",18.104,0.059,{"date":1791,"open":1750,"high":1057,"low":1750,"close":1057,"change":1072,"percent_change":1387,"volume":1647,"transactions":9,"vwap":1057},"2025-09-12",{"date":1793,"open":1069,"high":1733,"low":1069,"close":1733,"change":328,"percent_change":1064,"volume":1314,"transactions":9,"vwap":1733},"2025-09-11",{"date":1795,"open":1796,"high":1797,"low":736,"close":1618,"change":1798,"percent_change":1799,"volume":1307,"transactions":9,"vwap":1618},"2025-09-10",17.861,17.909,0.005,0.03,{"date":1801,"open":1077,"high":1055,"low":1077,"close":1750,"change":827,"percent_change":542,"volume":1444,"transactions":9,"vwap":1750},"2025-09-09",{"date":1803,"open":1565,"high":1804,"low":1565,"close":1804,"change":1805,"percent_change":1626,"volume":1578,"transactions":9,"vwap":1804},"2025-09-08",17.915,0.071,{"date":1807,"open":1056,"high":746,"low":1131,"close":1808,"change":827,"percent_change":542,"volume":1399,"transactions":9,"vwap":1808},"2025-09-05",17.844,{"date":1810,"open":1565,"high":1811,"low":1812,"close":1811,"change":1813,"percent_change":981,"volume":1647,"transactions":9,"vwap":1811},"2025-09-04",17.899,17.774,-0.076,{"date":1815,"open":1816,"high":1816,"low":1606,"close":1606,"change":1817,"percent_change":841,"volume":628,"transactions":9,"vwap":1606},"2025-09-03",18.148,-0.141,{"date":1819,"open":597,"high":1820,"low":597,"close":1820,"change":1821,"percent_change":1122,"volume":1450,"transactions":9,"vwap":1820},"2025-09-02",18.116,-0.124,{"date":1823,"open":1018,"high":1142,"low":1824,"close":1142,"change":1825,"percent_change":1826,"volume":1307,"transactions":9,"vwap":1142},"2025-08-29",18.208,0.195,1.08,{"date":1828,"open":597,"high":1057,"low":597,"close":1057,"change":521,"percent_change":379,"volume":1829,"transactions":9,"vwap":1057},"2025-08-28",2000,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1480,"percent_change":1432,"volume":175,"transactions":9,"vwap":1833},"2025-08-27",18.049999,18.075001,{"date":1835,"open":759,"high":580,"low":1832,"close":580,"change":1496,"percent_change":1594,"volume":1422,"transactions":9,"vwap":580},"2025-08-26",{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":747,"percent_change":329,"volume":1410,"transactions":9,"vwap":1840},"2025-08-25",18.157,18.09,18.155,{"date":1842,"open":935,"high":935,"low":935,"close":935,"change":1798,"percent_change":1799,"volume":628,"transactions":9,"vwap":935},"2025-08-22",{"date":1844,"open":1832,"high":1845,"low":606,"close":1845,"change":1696,"percent_change":1846,"volume":1360,"transactions":9,"vwap":1845},"2025-08-21",18.115,0.53,{"date":1848,"open":1849,"high":1849,"low":1055,"close":751,"change":1850,"percent_change":1851,"volume":1276,"transactions":9,"vwap":751},"2025-08-20",18.039,0.125,0.7,{"date":1853,"open":1613,"high":1854,"low":1613,"close":1854,"change":283,"percent_change":912,"volume":1270,"transactions":9,"vwap":1854},"2025-08-19",17.895,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1496,"percent_change":1594,"volume":628,"transactions":9,"vwap":1857},"2025-08-18",17.995,{"date":1859,"open":758,"high":1217,"low":716,"close":1217,"change":1178,"percent_change":1860,"volume":1300,"transactions":9,"vwap":1217},"2025-08-15",0.56,{"date":1862,"open":1217,"high":1217,"low":746,"close":746,"change":1863,"percent_change":1864,"volume":1647,"transactions":9,"vwap":746},"2025-08-14",-0.127,-0.7,{"date":1866,"open":1055,"high":1867,"low":1055,"close":1867,"change":1404,"percent_change":1868,"volume":175,"transactions":9,"vwap":1867},"2025-08-13",18.037001,0.64,{"date":1870,"open":1138,"high":758,"low":1871,"close":1871,"change":820,"percent_change":387,"volume":1314,"transactions":9,"vwap":1871},"2025-08-12",17.923,{"date":1873,"open":1056,"high":1606,"low":1056,"close":1606,"change":1587,"percent_change":854,"volume":1360,"transactions":9,"vwap":1606},"2025-08-11",{"date":1875,"open":736,"high":736,"low":1742,"close":1742,"change":876,"percent_change":876,"volume":628,"transactions":9,"vwap":1742},"2025-08-08",{"date":1877,"open":897,"high":1742,"low":897,"close":1742,"change":1878,"percent_change":1014,"volume":1647,"transactions":9,"vwap":1742},"2025-08-07",0.155,{"date":1880,"open":1508,"high":904,"low":1126,"close":1106,"change":1480,"percent_change":1523,"volume":1482,"transactions":9,"vwap":1106},"2025-08-06",{"date":1882,"open":765,"high":1883,"low":1106,"close":1539,"change":1884,"percent_change":1864,"volume":1276,"transactions":9,"vwap":1539},"2025-08-05",17.758,-0.125,{"date":1886,"open":1077,"high":1077,"low":1077,"close":1077,"change":1887,"percent_change":1336,"volume":1554,"transactions":9,"vwap":1077},"2025-08-04",0.015,{"date":1889,"open":1084,"high":1055,"low":1890,"close":743,"change":397,"percent_change":1891,"volume":1321,"transactions":9,"vwap":743},"2025-08-01",17.76,-0.28,{"date":1893,"open":1854,"high":1854,"low":752,"close":752,"change":1894,"percent_change":1207,"volume":628,"transactions":9,"vwap":752},"2025-07-31",-0.085,{"date":1896,"open":589,"high":589,"low":1897,"close":910,"change":1898,"percent_change":116,"volume":1321,"transactions":9,"vwap":910},"2025-07-30",17.902,-0.057,{"date":1900,"open":1839,"high":1232,"low":597,"close":1901,"change":1902,"percent_change":284,"volume":1829,"transactions":9,"vwap":1901},"2025-07-29",18.017,-0.088,{"date":1904,"open":1142,"high":1142,"low":751,"close":1905,"change":926,"percent_change":344,"volume":1482,"transactions":9,"vwap":1905},"2025-07-28",18.105,{"date":1907,"open":1143,"high":917,"low":1143,"close":917,"change":1744,"percent_change":1908,"volume":1307,"transactions":9,"vwap":917},"2025-07-25",-0.52,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":72,"percent_change":220,"volume":1689,"transactions":9,"vwap":1913},"2025-07-24",18.285,18.27,18.275,{"date":1915,"open":980,"high":980,"low":917,"close":1916,"change":774,"percent_change":1185,"volume":1321,"transactions":9,"vwap":1916},"2025-07-23",18.205,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":1252,"volume":1554,"transactions":9,"vwap":1919},"2025-07-22",18.265,-0.118,{"date":1922,"open":1923,"high":1923,"low":642,"close":1924,"change":1925,"percent_change":1926,"volume":1354,"transactions":9,"vwap":1924},"2025-07-21",18.4,18.383,-0.132,-0.71,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":458,"percent_change":1038,"volume":1554,"transactions":9,"vwap":1929},"2025-07-18",18.515,{"date":1931,"open":641,"high":641,"low":641,"close":641,"change":521,"percent_change":522,"volume":1554,"transactions":9,"vwap":641},"2025-07-17",{"date":1933,"open":642,"high":1934,"low":642,"close":1934,"change":1878,"percent_change":1935,"volume":1410,"transactions":9,"vwap":1934},"2025-07-16",18.345,0.85,{"date":1937,"open":597,"high":1150,"low":597,"close":578,"change":1799,"percent_change":1587,"volume":1578,"transactions":9,"vwap":578},"2025-07-15",{"date":1939,"open":717,"high":1232,"low":717,"close":1232,"change":1940,"percent_change":881,"volume":1471,"transactions":9,"vwap":1232},"2025-07-14",-0.062,{"date":1942,"open":1943,"high":1024,"low":708,"close":1944,"change":1945,"percent_change":448,"volume":1946,"transactions":9,"vwap":1944},"2025-07-11",18.241,18.222,0.022,63500,{"date":1948,"open":979,"high":1024,"low":578,"close":625,"change":1594,"percent_change":1320,"volume":1949,"transactions":9,"vwap":625},"2025-07-10",20600,{"date":1951,"open":1018,"high":1952,"low":1018,"close":980,"change":219,"percent_change":1953,"volume":1307,"transactions":9,"vwap":980},"2025-07-09",18.29,0.41,{"date":1955,"open":916,"high":568,"low":916,"close":1916,"change":121,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1916},"2025-07-08",-0.65,18300,{"date":1959,"open":946,"high":946,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":1638,"transactions":9,"vwap":1960},"2025-07-07",18.325,-0.415,-2.21,{"date":1964,"open":1965,"high":658,"low":518,"close":518,"change":1033,"percent_change":1966,"volume":1967,"transactions":9,"vwap":518},"2025-07-03",18.75,1.46,20100,{"date":1969,"open":1142,"high":940,"low":1142,"close":940,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":940},"2025-07-02",0.305,1.68,5300,{"date":1974,"open":1217,"high":1975,"low":1217,"close":1975,"change":1976,"percent_change":1252,"volume":1410,"transactions":9,"vwap":1975},"2025-07-01",18.165,-0.117,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1346,"percent_change":268,"volume":1554,"transactions":9,"vwap":1979},"2025-06-30",18.282,{"date":1981,"open":616,"high":616,"low":616,"close":616,"change":1982,"percent_change":1046,"volume":1554,"transactions":9,"vwap":616},"2025-06-27",0.179,{"date":1984,"open":1150,"high":1150,"low":625,"close":587,"change":1985,"percent_change":1020,"volume":1354,"transactions":9,"vwap":587},"2025-06-26",-0.139,{"date":1987,"open":1168,"high":1168,"low":1912,"close":1158,"change":522,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1158},"2025-06-25",-0.86,4800,{"date":1991,"open":1992,"high":973,"low":1992,"close":632,"change":38,"percent_change":1993,"volume":1647,"transactions":9,"vwap":632},"2025-06-24",18.44,-1.18,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":248,"percent_change":1997,"volume":1554,"transactions":9,"vwap":1996},"2025-06-23",18.72,-1.19,{"date":1999,"open":2000,"high":2001,"low":529,"close":2002,"change":145,"percent_change":361,"volume":1497,"transactions":9,"vwap":2002},"2025-06-20",18.92,18.95,18.945,{"date":2004,"open":520,"high":994,"low":520,"close":994,"change":1747,"percent_change":2005,"volume":1360,"transactions":9,"vwap":994},"2025-06-18",1.34,{"date":2007,"open":640,"high":2008,"low":640,"close":2008,"change":1117,"percent_change":720,"volume":1554,"transactions":9,"vwap":2008},"2025-06-17",18.715,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":747,"percent_change":329,"volume":1253,"transactions":9,"vwap":2012},"2025-06-16",18.64,18.695,{"date":2014,"open":640,"high":640,"low":640,"close":640,"change":782,"percent_change":1364,"volume":1554,"transactions":9,"vwap":640},"2025-06-13",{"date":2016,"open":560,"high":2017,"low":1168,"close":560,"change":2018,"percent_change":912,"volume":2019,"transactions":9,"vwap":560},"2025-06-12",18.533,-0.105,39100,{"date":2021,"open":559,"high":640,"low":559,"close":1007,"change":747,"percent_change":329,"volume":1422,"transactions":9,"vwap":1007},"2025-06-11",{"date":2023,"open":682,"high":682,"low":940,"close":685,"change":774,"percent_change":116,"volume":2024,"transactions":9,"vwap":685},"2025-06-10",6000,{"date":2026,"open":673,"high":673,"low":2027,"close":2027,"change":468,"percent_change":2028,"volume":1704,"transactions":9,"vwap":2027},"2025-06-09",18.61,-1.06,{"date":2030,"open":986,"high":2031,"low":673,"close":2031,"change":1696,"percent_change":2032,"volume":1444,"transactions":9,"vwap":2031},"2025-06-06",18.81,0.51,{"date":2034,"open":2035,"high":520,"low":2035,"close":2008,"change":551,"percent_change":552,"volume":1578,"transactions":9,"vwap":2008},"2025-06-05",18.705,{"date":2037,"open":683,"high":683,"low":683,"close":683,"change":2038,"percent_change":1239,"volume":1554,"transactions":9,"vwap":683},"2025-06-04",0.089,{"date":2040,"open":559,"high":2041,"low":559,"close":2041,"change":2042,"percent_change":1587,"volume":1360,"transactions":9,"vwap":2041},"2025-06-03",18.541,0.031,{"date":2044,"open":528,"high":1000,"low":549,"close":549,"change":1594,"percent_change":2045,"volume":2046,"transactions":9,"vwap":549},"2025-06-02",-0.43,3000,{"date":2048,"open":548,"high":1000,"low":973,"close":952,"change":1902,"percent_change":1207,"volume":1427,"transactions":9,"vwap":952},"2025-05-30",{"date":2050,"open":2051,"high":2052,"low":528,"close":2053,"change":1341,"percent_change":189,"volume":1372,"transactions":9,"vwap":2053},"2025-05-29",18.622,18.739,18.678,{"date":2055,"open":2056,"high":2057,"low":528,"close":683,"change":2058,"percent_change":1926,"volume":1689,"transactions":9,"vwap":683},"2025-05-28",18.606,18.652,-0.133,{"date":2060,"open":520,"high":529,"low":1000,"close":965,"change":2061,"percent_change":1956,"volume":1482,"transactions":9,"vwap":965},"2025-05-27",-0.122,{"date":2063,"open":992,"high":2064,"low":992,"close":2065,"change":1813,"percent_change":1672,"volume":1321,"transactions":9,"vwap":2065},"2025-05-23",18.93,18.885,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":542,"volume":1410,"transactions":9,"vwap":2070},"2025-05-22",18.935,18.98,18.961,-0.059,{"date":2073,"open":2001,"high":2074,"low":2001,"close":2075,"change":1064,"percent_change":1009,"volume":1638,"transactions":9,"vwap":2075},"2025-05-21",19.1,19.02,{"date":2077,"open":986,"high":530,"low":986,"close":520,"change":1825,"percent_change":2078,"volume":1422,"transactions":9,"vwap":520},"2025-05-20",1.05,{"date":2080,"open":549,"high":2081,"low":632,"close":2082,"change":239,"percent_change":1203,"volume":1258,"transactions":9,"vwap":2082},"2025-05-19",18.615,18.605,{"date":2084,"open":549,"high":2081,"low":560,"close":1929,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1929},"2025-05-16",-0.103,-0.55,7100,{"date":2089,"open":952,"high":986,"low":973,"close":2090,"change":2091,"percent_change":1988,"volume":976,"transactions":9,"vwap":2090},"2025-05-15",18.618,-0.162,{"date":2093,"open":519,"high":2031,"low":519,"close":651,"change":1799,"percent_change":209,"volume":1307,"transactions":9,"vwap":651},"2025-05-14",{"date":2095,"open":518,"high":2096,"low":518,"close":1965,"change":791,"percent_change":1860,"volume":1314,"transactions":9,"vwap":1965},"2025-05-13",18.76,{"date":2098,"open":986,"high":1996,"low":2099,"close":2100,"change":239,"percent_change":1203,"volume":1399,"transactions":9,"vwap":2100},"2025-05-12",18.586,18.645,{"date":2102,"open":2081,"high":2081,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":1578,"transactions":9,"vwap":2103},"2025-05-09",18.555,0.065,0.35,{"date":2107,"open":539,"high":538,"low":539,"close":1006,"change":1887,"percent_change":1336,"volume":1689,"transactions":9,"vwap":1006},"2025-05-08",{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":467,"percent_change":38,"volume":1307,"transactions":9,"vwap":2110},"2025-05-07",18.475,{"date":2112,"open":2113,"high":2113,"low":549,"close":1929,"change":258,"percent_change":521,"volume":1314,"transactions":9,"vwap":1929},"2025-05-06",18.525,{"date":2115,"open":2116,"high":2116,"low":538,"close":538,"change":2117,"percent_change":2118,"volume":1647,"transactions":9,"vwap":538},"2025-05-05",18.584,-0.156,-0.84,{"date":2120,"open":528,"high":2121,"low":2122,"close":2121,"change":1825,"percent_change":512,"volume":175,"transactions":9,"vwap":2121},"2025-05-02",18.676,18.595,{"date":2124,"open":549,"high":549,"low":940,"close":2125,"change":1597,"percent_change":1072,"volume":1392,"transactions":9,"vwap":2125},"2025-05-01",18.481,{"date":2127,"open":682,"high":2011,"low":1992,"close":2128,"change":1553,"percent_change":1185,"volume":1989,"transactions":9,"vwap":2128},"2025-04-30",18.455,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":1647,"transactions":9,"vwap":2132},"2025-04-29",18.65,18.516,-0.219,-1.17,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":162,"percent_change":2138,"volume":628,"transactions":9,"vwap":2137},"2025-04-28",18.735,-1.32,{"date":180,"open":511,"high":993,"low":2140,"close":2140,"change":1496,"percent_change":1594,"volume":1307,"transactions":9,"vwap":2140},18.985]