[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WTIB":3,"homepage-market-summary":24,"stock-historical-WTIB":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"WTIB","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},"USCF Oil Plus Bitcoin Strategy Fund","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},36.3,36.31,35.8279,0.4721,1.32,633.437,39.1492,14.704,2129.128595370192,88.3,208,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":23,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":19,"period_low":20,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},2129,442858.747837,81.34,"2025-12-10",[177,180,188,196,206,216,224,231,238,248,256,266,276,285,294,302,310,320,330,339,348,357,366,376,384,392,401,411,420,428,435,443,453,460,469,476,485,492,500,507,517,525,532,540,549,559,567,576,585,593,600,610,621,629,638,647,656,665,673,682,690,699,708,717,724,730,738,745,750,757,763,768,775,781,788,795,803,810,817,825,831,836,845,852,859,866,873,880,887,893,900,909,916,924,932,936,943,950,957,965,974,981,988,995,1001,1007,1014,1021,1029,1036,1044,1049,1057,1065,1073,1079,1087,1095,1103,1111,1119,1128,1134,1141,1149,1156,1165,1173,1182,1189,1198,1206,1213,1220,1226,1231,1235,1241,1246,1250,1257,1265,1272,1278,1285,1294,1303,1311,1319,1328,1337,1344,1353,1361,1369,1376,1383,1390,1397,1404,1411,1417,1423,1430,1436,1443,1450,1457,1464,1471,1477,1484,1492,1498,1506,1512,1519,1525,1532,1536,1542,1547,1552,1557,1563,1571,1578,1584,1589,1595,1601,1607,1614,1621,1628,1634,1639,1644,1650,1656,1661,1669,1675,1681,1685,1693,1699,1705],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},21,36.3171,{"date":181,"open":182,"high":182,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-07",35.85,-1.2971,-3.49,385.1604,22,35.8963,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",37.125,-0.1105,-0.3,30.1564,19,37.0545,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",37.35,37.22,37.2355,-0.1231,-0.33,897.2864,28,37.3279,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",37.71,37.28,37.3586,-0.9114,-2.38,945.536513,37,37.4658,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",38.27,1.4355,3.9,42.722001,25,36.8864,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":222,"vwap":230},"2026-09-30",36.8345,0.4704,1.29,64.7054,37.3408,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":186,"vwap":237},"2026-09-29",36.3641,-1.1769,-3.13,45.5974,36.1483,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",37.88,37.89,37.541,-0.229,-0.61,10222.5654,51,37.8865,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",37.77,-1.2084,-3.1,141.8052,35,38.4055,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",38.3,39.03,38.9784,1.0193,2.69,1588.4103,31,38.8126,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",38.05,38.08,37.9591,0.2986,0.79,503.5433,54,40.6291,{"date":277,"open":241,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",38.21,37.6605,-1.4887,-3.8,1554.5403,45,37.9342,{"date":286,"open":287,"high":19,"low":288,"close":19,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",38.39,38.36,1.292,3.41,1791.4003,39,38.7206,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":264,"vwap":301},"2026-09-18",37.79,37.8572,1.8134,5.03,367.8263,37.8031,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":204,"vwap":309},"2026-09-17",36.02,36.0438,0.1793,0.5,386.5493,36.0019,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",35.79,35.8645,35.61,-1.2944,-3.48,4240.8165,46,35.7671,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",36.59,37.21,37.1589,0.3496,0.95,1033.9305,43,37.079,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",37.15,36.8093,1.0943,3.06,3207.9245,42,37.0981,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",36.14,35.715,-0.6278,-1.73,375.3485,38,35.9584,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":214,"vwap":356},"2026-09-10",35.5199,36.36,36.3428,1.7284,4.99,632.8025,36.0357,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",35.16,34.6144,0.9261,2.75,796.0795,66,34.9468,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",33.67,33.73,33.6883,0.1342,0.4,773.9395,29,33.7071,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",33.5541,-0.9151,-2.65,57.7925,20,33.0796,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",34.4692,2.0042,6.17,262.7925,32,33.9213,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":390,"vwap":400},"2026-09-02",32.485,32.61,32.465,0.3623,1.13,884.7925,32.5404,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",31.65,32.15,32.1027,0.8647,2.77,1368.7925,47,31.8255,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",31.1799,31.238,1.3744,4.6,423.9523,41,31.1704,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",29.8636,-1.0171,-3.29,109.7925,26,30.0139,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":194,"vwap":434},"2026-08-27",30.8807,1.1207,3.77,18.9565,30.5967,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",29.76,0.0184,0.06,36.9605,18,29.6047,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":264,"vwap":452},"2026-08-25",29.9,29.99,29.73,29.7416,-1.2035,-3.89,1430.800953,29.8999,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":204,"vwap":459},"2026-08-24",30.9451,-0.0756,-0.24,32.282922,31.113,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",31.03,31.0207,1.8329,6.28,604.446802,36,31.0351,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":186,"vwap":475},"2026-08-20",29.1878,2.582,9.7,21.704861,28.9357,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",26.66,26.6058,1.4108,5.6,377.9795,23,26.6995,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":382,"vwap":491},"2026-08-18",25.195,0.244,0.98,38.7925,25.2506,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":178,"vwap":499},"2026-08-17",24.96,24.951,1.261,5.32,325.9925,24.9278,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":372,"volume":504,"transactions":505,"vwap":506},"2026-08-14",23.69,0.095,21.8025,17,23.6757,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":382,"vwap":516},"2026-08-13",23.55,23.72,23.52,23.595,-0.4493,-1.87,928.0035,23.5579,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":178,"vwap":524},"2026-08-12",23.94,24.0443,0.0901,0.38,304,23.9873,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":47,"volume":530,"transactions":426,"vwap":531},"2026-08-11",23.87,23.9542,0.0237,919.70045,23.8935,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":194,"vwap":539},"2026-08-10",24,23.9305,0.8627,3.74,484,23.9538,{"date":541,"open":542,"high":543,"low":544,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":505,"vwap":548},"2026-08-07",23.05,23.0678,22.98,0.4326,1.91,873,22.9807,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",20.06,22.69,22.6352,0.341,1.53,8263.221,62,21.3846,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",22.2942,0.1597,0.72,185.225,27,22.1322,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",23.12,22.1345,-1.1463,-4.92,2634.892471,44,22.3277,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":418,"vwap":584},"2026-08-03",22.25,23.56,23.2808,-0.6087,-2.55,3663.217,23.0956,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":344,"volume":591,"transactions":534,"vwap":592},"2026-07-31",23.8619,23.96,23.8895,-0.4205,410.04325,23.9618,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":194,"vwap":599},"2026-07-30",24.31,0.0552,0.23,89.022106,24.4446,{"date":601,"open":602,"high":603,"low":604,"close":603,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",23.8,24.2548,23.46,1.8167,8.1,1181.69,30,23.8452,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",22.51,22.54,20.26,22.4381,-1.4048,-5.89,1041.31,34,21.5936,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":264,"vwap":628},"2026-07-27",24.285,23.8429,-1.6942,-6.63,440.046243,24.2654,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":426,"vwap":637},"2026-07-24",25.73,25.25,25.5371,-1.1048,-4.15,1062.392,25.4121,{"date":639,"open":640,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":254,"vwap":646},"2026-07-23",26.74,26.9899,26.6419,1.0459,4.09,1653,26.7697,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":194,"vwap":655},"2026-07-22",25.61,25.41,25.596,0.4391,1.75,1814.039,25.4588,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",25.4392,25.1569,1.0094,4.18,288.99,15,25.3931,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":194,"vwap":672},"2026-07-20",23.7187,24.1475,0.6287,2.67,1180.084,23.7214,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":483,"vwap":681},"2026-07-17",23.31,23.54,23.5188,0.8368,3.69,867,23.4773,{"date":683,"open":483,"high":483,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":534,"vwap":689},"2026-07-16",22.64,22.682,-0.4847,-2.09,1349,22.8507,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":292,"vwap":698},"2026-07-15",22.88,23.17,23.1667,0.3853,1.69,7369,22.9349,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":390,"vwap":707},"2026-07-14",22.36,22.7814,22.28,1.2574,5.84,1657.154065,22.3167,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":264,"vwap":716},"2026-07-13",20.51,21.57,21.524,1.186,5.83,7121,20.7619,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-10",20.4,20.338,0.069,0.34,300,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-09",20.269,0.088,0.44,100,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":32,"volume":737,"transactions":9,"vwap":735},"2026-07-08",20.14,20.36,19.78,20.181,-0.096,1500,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":220,"volume":744,"transactions":9,"vwap":742},"2026-07-07",20.1,20.31,20.277,0.761,1100,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":679,"volume":723,"transactions":9,"vwap":748},"2026-07-06",19.52,19.516,0.694,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-02",18.98,18.822,0.445,2.42,400,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":744,"transactions":9,"vwap":760},"2026-07-01",18.54,18.377,-0.109,-0.59,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":729,"transactions":9,"vwap":765},"2026-06-30",18.486,-0.523,-2.75,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-29",19.059999,19.0090008,0.402,2.16,600,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":723,"transactions":9,"vwap":778},"2026-06-26",18.62,18.607,-0.484,-2.54,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-25",19.19,19.091,0.364,1.94,700,{"date":789,"open":783,"high":783,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-24",18.65,18.727,-1.768,-8.63,1600,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-23",20.38,20.52,20.495,-0.99,-4.61,1900,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-22",21.42,21.485,0.114,0.53,900,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":774,"transactions":9,"vwap":814},"2026-06-18",21.41,21.33,21.371,-0.439,-2.01,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-17",22.78,22.79,21.81,-0.55,-2.46,6100,{"date":826,"open":827,"high":827,"low":828,"close":701,"change":829,"percent_change":830,"volume":737,"transactions":9,"vwap":701},"2026-06-16",22.62,22.34,-1.51,-6.33,{"date":832,"open":833,"high":588,"low":527,"close":527,"change":834,"percent_change":835,"volume":809,"transactions":9,"vwap":527},"2026-06-15",23.92,0.115,0.48,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-12",23.91,24.27,23.73,23.755,-0.624,-2.56,2100,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-11",25.049999,24.379,-0.273,-1.11,1700,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":809,"transactions":9,"vwap":856},"2026-06-10",24.57,24.93,24.652,0.488,2.02,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-09",23.36,24.164,-1.267,-4.98,8900,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":774,"transactions":9,"vwap":870},"2026-06-08",25.4,25.45,25.431,1.648,6.93,{"date":874,"open":875,"high":876,"low":877,"close":876,"change":878,"percent_change":879,"volume":794,"transactions":9,"vwap":876},"2026-06-05",23.76,23.783,23.4,-2.058,-7.96,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":170,"transactions":9,"vwap":884},"2026-06-04",25.83,25.93,25.841,-1.526,-5.58,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":723,"transactions":9,"vwap":890},"2026-06-03",27.57,27.367,-0.036,-0.13,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":737,"transactions":9,"vwap":897},"2026-06-02",27.09,27.47,27.403,-1.399,-4.86,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-01",28.87,29.16,28.78,28.802,0.692,2.46,4800,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-29",28.059999,28.11,-0.376,-1.32,500,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-28",28.7,28.02,28.486,-0.683,-2.34,6400,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-27",29.321,28.92,29.169,-1.916,-6.16,1400,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":767,"volume":729,"transactions":9,"vwap":934},"2026-05-26",31.084999,-0.878,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":851,"transactions":9,"vwap":940},"2026-05-22",32.21,31.96,31.963,-1.074,-3.25,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":737,"transactions":9,"vwap":947},"2026-05-21",32.73,33.09,33.036999,-0.267,-0.8,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":170,"transactions":9,"vwap":954},"2026-05-20",33.5,33.15,33.304,-1.634,-4.68,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":809,"transactions":9,"vwap":962},"2026-05-19",34.88,34.97,34.79,34.938,0.833,2.44,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-18",33.939,34.67,33.93,34.105,-0.705,-2.03,2600,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-15",34.879,34.81,0.22,0.64,200,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":489,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-14",33.801,34.6,34.59,2.92,800,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":987,"transactions":9,"vwap":992},"2026-05-13",34.34,33.56,33.61,-1.032,-2.98,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":787,"transactions":9,"vwap":998},"2026-05-12",34.44,34.642,0.787,2.32,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":774,"transactions":9,"vwap":1004},"2026-05-11",33.9,33.855,2.008,6.31,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":987,"transactions":9,"vwap":1011},"2026-05-08",32.029999,31.84,31.847,-0.364,-1.13,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":736,"percent_change":192,"volume":1020,"transactions":9,"vwap":1019},"2026-05-07",30.98,32.33,30.55,32.211,7200,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-06",33.080002,32.075001,32.307,-2.761,-7.87,2500,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":923,"transactions":9,"vwap":1033},"2026-05-05",35.88,34.66,35.068001,-0.037,-0.11,{"date":1037,"open":1038,"high":1039,"low":991,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-04",33.57,35.335,35.105,1.97,5.95,4200,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1034,"percent_change":1035,"volume":737,"transactions":9,"vwap":1048},"2026-05-01",33.3,32.93,33.135,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1052},"2026-04-30",32.87,33.172,32.86,-0.318,-0.95,1300,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-29",33.060001,33.54,33.49,2.045,6.5,1800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1068},"2026-04-28",31.25,31.445,31.13,0.954,3.13,3500,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":723,"transactions":9,"vwap":1076},"2026-04-27",30.8,30.491,0.251,0.83,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-24",30.115,30.25,30.24,-0.631,-2.04,1200,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-23",30.1,31.01,30.871,0.704,2.33,2000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":973,"transactions":9,"vwap":1100},"2026-04-22",29.78,30.33,29.69,30.167,1.646,5.77,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1106},"2026-04-21",27.705,28.521,27.52,1.136,4.15,5900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1086,"transactions":9,"vwap":1116},"2026-04-20",27.42,27.45,27.38,27.385,0.895,3.38,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-17",25.96,26.55,25.49,26.49,-1.463,-5.23,5500,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1086,"transactions":9,"vwap":1131},"2026-04-16",27.429,27.953,0.832,3.07,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":1140,"volume":1086,"transactions":9,"vwap":1137},"2026-04-15",26.882,27.121,26.85,0.081,0.3,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-14",27.64,26.91,27.040001,-0.619,-2.24,2400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":1155,"volume":1094,"transactions":9,"vwap":1152},"2026-04-13",27.49,27.659,27.2,0.796,2.96,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-10",26.77,27.18,26.63,26.863,0.168,0.63,3000,{"date":1166,"open":478,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-09",27.030001,26.32,26.695,0.748,2.88,6000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-08",25.33,26.13,25.21,25.947,-1.529,-5.56,11100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":766,"percent_change":514,"volume":1188,"transactions":9,"vwap":1187},"2026-04-07",27.93,28.077999,27.01,27.476,10400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-06",27.77,28.26,27.53,27.999,1.299,4.87,9700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":851,"transactions":9,"vwap":1203},"2026-04-02",26.28,26.759,25.6,26.7,1.589,6.33,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":851,"transactions":9,"vwap":1210},"2026-04-01",25.28,25.07,25.111,-0.558,-2.17,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1094,"transactions":9,"vwap":1217},"2026-03-31",25.88,25.36,25.669,0.313,1.23,{"date":1221,"open":1177,"high":1222,"low":1177,"close":1223,"change":1224,"percent_change":1225,"volume":802,"transactions":9,"vwap":1223},"2026-03-30",25.635,25.356,0.984,4.04,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":980,"transactions":9,"vwap":1228},"2026-03-27",24.372,0.469,1.96,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":597,"volume":729,"transactions":9,"vwap":1233},"2026-03-26",23.903,0.054,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":787,"transactions":9,"vwap":1238},"2026-03-25",23.21,23.849,0.344,1.46,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":785,"percent_change":1245,"volume":774,"transactions":9,"vwap":1244},"2026-03-24",24.061001,23.505,1.57,{"date":1247,"open":510,"high":510,"low":1248,"close":1248,"change":1249,"percent_change":793,"volume":1064,"transactions":9,"vwap":1248},"2026-03-23",23.141,-2.186,{"date":1251,"open":1252,"high":868,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-20",24.621,25.327,0.916,3.75,2300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1028,"transactions":9,"vwap":1262},"2026-03-19",24.77,25.16,24.25,24.411,-1.334,-5.18,{"date":1266,"open":1267,"high":1267,"low":1175,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-18",26.16,25.745,-0.513,-1.95,3400,{"date":1273,"open":631,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1109,"volume":1094,"transactions":9,"vwap":1276},"2026-03-17",26.35,25.7,26.258,1.047,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":1284,"volume":1256,"transactions":9,"vwap":1282},"2026-03-16",25.19,25.57,25.211,-0.011,-0.04,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-13",25.23,25.42,25.14,25.222,0.518,2.1,8600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-12",24.021999,24.71,23.956,24.704,2.167,9.62,4900,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-11",21.832,22.57,22.537,0.521,2.37,5200,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-10",22.44,21.23,22.016001,1.206,5.8,15500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-09",24.32,24.9,20.3,20.81,-1.057,-4.83,10800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-06",21.46,22.069,21.29,21.867,1.615,7.97,5800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1292,"volume":1343,"transactions":9,"vwap":1341},"2026-03-05",20.5,20.61,20.252,0.416,3100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-04",19.285,19.91,19.26,19.836,1.581,8.66,3300,{"date":1354,"open":777,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-03",18.76,17.9,18.255,0.175,0.97,4700,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-02",17.26,18.32,18.08,2.039,12.71,5700,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1374,"percent_change":1375,"volume":744,"transactions":9,"vwap":1373},"2026-02-27",15.83,16.07,16.041,-0.051,-0.32,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1343,"transactions":9,"vwap":1380},"2026-02-26",16.02,16.16,16.091999,-0.427,-2.58,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":851,"transactions":9,"vwap":1387},"2026-02-25",16.45,16.53,16.519,0.969,6.23,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":809,"transactions":9,"vwap":1394},"2026-02-24",15.49,15.575,15.55,-0.053,-0.34,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1400,"change":1402,"percent_change":1403,"volume":787,"transactions":9,"vwap":1400},"2026-02-23",15.58,15.603,15.52,-0.776,-4.74,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1163,"volume":774,"transactions":9,"vwap":1409},"2026-02-20",16.37,16.409,16.365,16.379,0.102,{"date":1412,"open":1413,"high":1414,"low":1372,"close":1414,"change":1415,"percent_change":1416,"volume":987,"transactions":9,"vwap":1414},"2026-02-19",16.070999,16.277,0.487,3.08,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":809,"transactions":9,"vwap":1420},"2026-02-18",15.57,15.79,0.43,2.8,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":849,"percent_change":1429,"volume":931,"transactions":9,"vwap":1428},"2026-02-17",15.39,15.45,15.32,15.36,-1.75,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":756,"transactions":9,"vwap":1433},"2026-02-13",15.77,15.633,0.668,4.46,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1094,"transactions":9,"vwap":1440},"2026-02-12",15.93,14.951,14.965,-0.957,-6.01,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":1449,"volume":744,"transactions":9,"vwap":1447},"2026-02-11",15.81,15.99,15.922,-0.185,-1.15,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":170,"transactions":9,"vwap":1454},"2026-02-10",16.22,16.1,16.107,-0.478,-2.88,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":931,"transactions":9,"vwap":1461},"2026-02-09",16.59,16.63,16.585,0.305,1.87,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":1470,"volume":1086,"transactions":9,"vwap":1468},"2026-02-06",16.12,16.42,16.28,1.576,10.72,{"date":1472,"open":1473,"high":1473,"low":20,"close":20,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":20},"2026-02-05",16.29,-2.561,-14.83,7100,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":809,"transactions":9,"vwap":1481},"2026-02-04",17.35,17.37,17.265,-0.672,-3.75,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1487},"2026-02-03",17.7,17.937,17.22,0.216,1.22,2900,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":794,"transactions":9,"vwap":1495},"2026-02-02",18.17,17.721,-2.471,-12.24,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":61,"volume":1505,"transactions":9,"vwap":1503},"2026-01-30",20.00099945,20.34,19.9,20.192,-0.01,6600,{"date":1507,"open":1314,"high":1314,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":170,"transactions":9,"vwap":1509},"2026-01-29",20.13,20.202,-0.389,-1.89,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":170,"transactions":9,"vwap":1516},"2026-01-28",20.55,20.73,20.591,0.151,0.74,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1343,"transactions":9,"vwap":1522},"2026-01-27",19.674,20.44,0.924,4.73,{"date":1526,"open":1527,"high":1528,"low":1529,"close":748,"change":1530,"percent_change":1531,"volume":809,"transactions":9,"vwap":748},"2026-01-26",19.59,19.62,19.5,-0.504,-2.52,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1171,"volume":729,"transactions":9,"vwap":1534},"2026-01-23",20.02,0.56,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":582,"volume":987,"transactions":9,"vwap":1540},"2026-01-22",19.281,19.54,19.46,-0.509,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":858,"volume":915,"transactions":9,"vwap":1545},"2026-01-21",19.81,19.969,0.395,{"date":1548,"open":740,"high":740,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":794,"transactions":9,"vwap":1549},"2026-01-20",19.574,-1.124,-5.43,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":1359,"volume":723,"transactions":9,"vwap":1555},"2026-01-16",20.69,20.698,0.198,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1339,"change":1561,"percent_change":1562,"volume":1072,"transactions":9,"vwap":1339},"2026-01-15",21.040001,20.48,-0.997,-4.64,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-14",21.63,22.16,21.497,0.432,2.05,2800,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":756,"transactions":9,"vwap":1575},"2026-01-13",21.07,21.12,21.065001,1.175,5.91,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":774,"transactions":9,"vwap":1581},"2026-01-12",20.01,19.89,0.471,2.43,{"date":1585,"open":1539,"high":1539,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":774,"transactions":9,"vwap":1586},"2026-01-09",19.419,-0.122,-0.62,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1094,"transactions":9,"vwap":1592},"2026-01-08",19.25,19.541,0.766,4.08,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":931,"transactions":9,"vwap":1598},"2026-01-07",18.81,18.775,-0.595,-3.07,{"date":1602,"open":1603,"high":1604,"low":1591,"close":1604,"change":1605,"percent_change":1606,"volume":737,"transactions":9,"vwap":1604},"2026-01-06",19.32,19.37,-0.786,-3.9,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1610,"change":1612,"percent_change":1613,"volume":756,"transactions":9,"vwap":1610},"2026-01-05",19.793,20.156,19.79,1.42,7.58,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1617,"change":1619,"percent_change":1518,"volume":1620,"transactions":9,"vwap":1617},"2026-01-02",18.46,18.736,18.44,0.137,21000,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-31",18.87,18.599,-0.1,-0.53,13000,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":774,"transactions":9,"vwap":1631},"2025-12-30",18.91,18.699,0.164,0.88,{"date":1635,"open":1636,"high":1636,"low":1618,"close":1637,"change":1638,"percent_change":1163,"volume":844,"transactions":9,"vwap":1637},"2025-12-29",18.71,18.535,0.116,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":344,"volume":774,"transactions":9,"vwap":1642},"2025-12-26",18.3,18.419,-0.325,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-24",18.744,-0.231,-1.22,0,{"date":1651,"open":1355,"high":1652,"low":1355,"close":1653,"change":1654,"percent_change":1655,"volume":1028,"transactions":9,"vwap":1653},"2025-12-23",19.01,18.975,0.087,0.46,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":729,"transactions":9,"vwap":1658},"2025-12-22",18.888,0.566,3.09,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-19",18.26,18.48,18.322,0.829,4.74,3200,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":915,"transactions":9,"vwap":1672},"2025-12-18",17.47,17.493,-0.454,-2.53,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1654,"percent_change":1680,"volume":1271,"transactions":9,"vwap":1679},"2025-12-17",17.69,17.95,17.947,0.49,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":202,"volume":729,"transactions":9,"vwap":1683},"2025-12-16",17.86,-0.06,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-15",18.059999,18.19,17.92,-1.203,-6.29,2200,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":774,"transactions":9,"vwap":1696},"2025-12-12",19.1,19.123,-0.4,-2.05,{"date":1700,"open":1701,"high":1702,"low":1652,"close":1702,"change":1703,"percent_change":1704,"volume":1256,"transactions":9,"vwap":1702},"2025-12-11",19.030001,19.523,-0.4945,-2.47,{"date":175,"open":1706,"high":1706,"low":1706,"close":1706,"change":1649,"percent_change":1649,"volume":1649,"transactions":9,"vwap":1706},20.0175]