[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WXET":3,"homepage-market-summary":30,"stock-historical-WXET":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WXET","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Teucrium 2x Daily Wheat ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2111,0.4692,"Monthly",{"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},21.22,21.6,21.7,21.151,21.3909,-0.1709,-0.8,9637.202181,28.83,14.52,19451.503321250995,46.8,457,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},13730,5011427.333634,4.95,"2025-04-28",[184,187,196,206,216,227,238,249,258,268,276,286,296,307,317,327,337,348,357,368,377,387,397,408,419,428,438,448,459,470,481,492,501,510,520,530,539,549,559,568,579,589,600,609,618,628,638,648,658,668,677,687,696,706,716,725,735,744,753,763,772,781,791,801,807,815,822,831,839,846,853,862,871,879,888,897,905,912,921,930,938,947,954,961,969,977,985,991,998,1003,1012,1020,1028,1035,1042,1051,1059,1067,1076,1084,1093,1101,1108,1116,1125,1133,1142,1149,1156,1164,1173,1180,1186,1194,1200,1205,1212,1221,1229,1237,1246,1252,1261,1269,1276,1285,1291,1299,1308,1316,1325,1330,1338,1345,1353,1360,1367,1374,1383,1391,1399,1406,1411,1418,1426,1435,1443,1449,1456,1461,1469,1477,1485,1491,1497,1505,1510,1517,1525,1531,1538,1546,1555,1563,1570,1577,1584,1591,1597,1605,1612,1620,1627,1635,1643,1650,1658,1665,1671,1677,1682,1687,1691,1697,1702,1709,1718,1726,1733,1738,1743,1749,1756,1761,1769,1774,1781,1786,1791,1797,1802,1806,1812,1816,1822,1828,1835,1839,1844,1848,1854,1860,1865,1871,1877,1882,1888,1894,1898,1904,1910,1917,1923,1930,1935,1942,1947,1950,1954,1959,1964,1972,1978,1985,1992,1998,2005,2010,2018,2025,2032,2036,2042,2049,2055,2060,2065,2071,2076,2082,2090,2094,2099,2106,2109,2115,2121,2126,2132,2137,2146,2153,2157,2162,2170,2178,2184,2189,2196,2204,2209,2212,2216,2219,2224,2229,2234,2238,2243,2247,2251,2255,2260,2263,2267,2270,2275,2279,2283,2287,2291,2294,2297,2300,2304,2308,2312,2317,2320,2323,2327,2332,2337,2340,2343,2347,2352,2356,2359,2365,2368,2374,2376,2381,2384,2388,2392,2397,2401,2405,2410,2415,2420,2424,2429,2434,2439,2444,2450,2455,2460,2465,2471,2476,2481,2487,2493,2500,2505,2510,2514,2518,2523,2528,2532,2536,2540,2545,2549,2554,2560,2564,2568,2574,2581,2584,2589,2597,2601,2606,2613,2620,2625,2630,2634],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},117,21.3749,{"date":188,"open":189,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",22.23,21.36,-1.1991,-5.31,18595.234771,171,21.8688,{"date":197,"open":198,"high":199,"low":200,"close":199,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",22.11,22.59,21.9201,0.8564,3.94,23235.144681,135,22.2768,{"date":207,"open":208,"high":209,"low":18,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",21.95,22.16,21.7336,0.5536,2.61,24964.303764,147,21.7886,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",21.3419,21.45,21.133,21.18,0.08,0.38,3099.995,68,21.2759,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",20.97,21.14,20.6,21.1,0.3904,1.89,11118.975668,145,20.816,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",21.62,21.68,20.67,20.7096,-1.1504,-5.26,13781.950349,133,20.9879,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",21.41,21.86,0.3537,1.64,20478.417158,106,21.5461,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",21.75,21.2341,21.5063,-1.0137,-4.5,19846.797585,123,21.6312,{"date":269,"open":240,"high":199,"low":17,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",22.52,-0.23,-1.01,27114.584287,214,21.6372,{"date":277,"open":199,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",22.84,22.39,22.75,-0.08,-0.35,18177.72341,250,22.5463,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",23.3,22.6088,22.83,-0.58,-2.48,35979.833177,186,22.9773,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",23.55,23.76,23.35,23.41,-0.59,-2.46,7192.655514,149,23.602,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",22.8,24.25,24,0.825,3.56,36288.288812,212,23.9474,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",23.62,23.1047,23.175,-0.8048,-3.36,31156.835196,200,23.2694,{"date":328,"open":299,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",24.29,23.59,23.9798,-0.4602,-1.88,14066.891652,132,23.8195,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",24.41,24.57,23.84,24.44,0.305,1.26,13117.2704,142,24.1339,{"date":349,"open":301,"high":350,"low":288,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",24.27,24.135,0.37,1.56,12110.944669,130,23.68,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",23.44,24.5,23.05,23.765,-0.254,-1.06,13831.1214,183,23.8611,{"date":369,"open":370,"high":370,"low":359,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",24.499,24.019,-1.0947,-4.36,24084.681886,254,23.8316,{"date":378,"open":340,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",25.13,23.9601,25.1137,0.8937,3.69,25792.506726,192,24.763,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",26.1,24.1912,24.22,-1.32,-5.17,17702.901926,196,24.6755,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",25.37,25.5899,24.8853,25.54,1.055,4.31,15633.793067,189,25.3097,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",25.32,25.58,24.45,24.485,-1.4003,-5.41,52969.511161,277,25.0094,{"date":420,"open":421,"high":422,"low":350,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",24.87,25.8853,-1.4647,-5.36,41700.926158,473,25.0237,{"date":429,"open":430,"high":25,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",28.55,27.27,27.35,-0.5135,-1.84,13207.425885,203,27.8161,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",27.7,28.4,27.8635,0.4406,1.61,18558.574741,243,28.1216,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",27.45,27.52,26.25,27.4229,-0.6374,-2.27,54166.695049,404,26.7973,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",27.24,28.479,27.07,28.0603,1.8143,6.91,26690.502781,381,27.942,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",26.23,26.6299,25.31,26.246,0.516,2.01,39070.007315,359,25.873,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",23.54,25.7399,23.2,25.73,2.95,12.95,129297.27481,757,24.5448,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",21.79,22.78,0.15,0.66,21852.506114,107,22.5059,{"date":502,"open":301,"high":301,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",22.49,22.63,0.115,0.51,18256.430037,181,22.7013,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":294,"vwap":519},"2026-08-21",22.3,22.55,22.29,22.515,0.0151,0.07,26872.194204,22.4433,{"date":521,"open":522,"high":361,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",22.9097,22.27,22.4999,0.2329,1.05,26099.914529,258,22.7278,{"date":531,"open":251,"high":532,"low":251,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",22.45,22.267,1.172,5.56,7554.117282,101,21.9948,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",21.99,21.05,21.095,-0.7572,-3.47,14775.108081,131,21.4264,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",21.4001,21.999,21.8522,-0.0278,-0.13,12086.740098,141,21.7379,{"date":560,"open":561,"high":208,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",21.44,21.88,1.3238,6.44,5240.668033,129,21.6948,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",20.8,21.26,20.1669,20.5562,-0.0838,-0.41,5451.669099,86,20.7394,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",20.1,20.85,20.64,1.2793,6.61,6321.837042,110,20.5124,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",19.48,19.54,19.11,19.3607,-0.5582,-2.8,7515.392065,119,19.3966,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":151,"volume":606,"transactions":607,"vwap":608},"2026-08-10",20.59,19.8904,19.9189,0.1445,5508.475767,104,20.2951,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":74,"volume":615,"transactions":616,"vwap":617},"2026-08-07",19.69,20.14,19.7744,0.424,12020.805923,102,19.9701,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",19.41,19.1001,19.3504,-0.7996,-3.97,5569.969254,115,19.3456,{"date":629,"open":630,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",20.45,20.51,20.15,0.3295,1.66,12719.005835,105,20.3602,{"date":639,"open":640,"high":612,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",19.95,19.62,19.8205,-0.8494,-4.11,16307.505318,134,19.9228,{"date":649,"open":650,"high":651,"low":611,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",19.9,20.74,20.6699,0.8443,4.26,9381.964546,127,20.1167,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-31",20.91,19.665,19.8256,-1.6144,-7.53,40354.494326,255,19.9931,{"date":669,"open":208,"high":670,"low":671,"close":561,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",22.47,21.4005,0.22,1.04,9995.8161,98,21.9533,{"date":678,"open":679,"high":680,"low":681,"close":17,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",21.4247,21.5954,21.215,-0.26,-1.21,5665.235985,114,21.296,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":566,"vwap":695},"2026-07-28",20.95,21.5773,21.48,0.3699,1.75,9631.1942,21.2303,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",22.35,21.0814,21.1101,-1.4199,-6.3,10384.112227,116,21.4556,{"date":707,"open":708,"high":199,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",22.13,21.2,22.53,-0.99,-4.21,24176.879847,246,22.1345,{"date":717,"open":339,"high":339,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",23.51,23.52,-0.89,-3.65,10837.451065,137,23.8972,{"date":726,"open":727,"high":728,"low":729,"close":339,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",23.8,24.48,23.48,1.85,8.2,27103.250191,230,24.0382,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",21.63,22.56,0.3851,1.74,6565.139631,148,22.0175,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",22.92,22.1749,-0.7401,-3.23,14540.17607,152,22.3637,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":656,"vwap":762},"2026-07-17",22.67,22.935,22.2601,22.915,0.635,2.85,8240.765416,22.6517,{"date":764,"open":670,"high":280,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-16",22.08,22.28,-0.27,-1.2,48011.499933,242,22.4144,{"date":773,"open":774,"high":775,"low":776,"close":513,"change":74,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-15",21.71,22.715,21.67,10.76,46935.877356,427,22.3038,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-14",19.58,20.47,20.36,0.5586,2.82,5606.061226,100,20.1988,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-13",19.91,19.7501,19.8014,-0.3386,-1.68,14176.105655,156,19.8688,{"date":802,"open":803,"high":631,"low":803,"close":612,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":612},"2026-07-10",19.25,1.325,7.04,37100,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",18.155,18.95,18.815,0.745,4.12,8700,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":96,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-08",18.98,18.059999,18.07,-3.93,13100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",18.61,18.85,18.53,18.81,0.28,1.51,9600,{"date":832,"open":833,"high":834,"low":835,"close":826,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":826},"2026-07-06",18.32,18.59,18.27,0.82,4.63,14800,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":173,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-02",18.18,17.685,17.71,-0.17,2300,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":151,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-07-01",17.6,18.111,17.74,4.29,25800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",16.449,17.21,16.25,17.01,0.56,3.4,17600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",17.030001,17.084,16.4,16.45,-0.61,-3.58,14000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":644,"volume":878,"transactions":9,"vwap":876},"2026-06-26",17.09,17.34,17,17.059999,-0.731,15200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",17.23,17.83,17.22,17.791,0.295,1.69,16500,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",17.72,18.12,17.48,17.496,-0.134,-0.76,3800,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",17.965,17.603,17.63,-0.549,-3.02,7000,{"date":906,"open":835,"high":907,"low":809,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-22",18.45,18.179,-0.389,-2.1,7700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",18.6,18.726,18.31,18.568,-0.505,-2.65,16400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-17",18.76,19.12,18.48,19.073,1.063,5.9,14300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":672,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-16",18.02,18.491,17.955,18.01,1.24,20500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-15",16.94,17.82,16.83,17.79,0.248,1.41,13500,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":767,"volume":953,"transactions":9,"vwap":951},"2026-06-12",17.31,18.0049992,17.542,-0.048,9500,{"date":955,"open":956,"high":957,"low":892,"close":958,"change":844,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-11",17.645,17.81,17.59,-0.96,25200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":176,"volume":968,"transactions":9,"vwap":966},"2026-06-10",18.033001,18.09,17.67,17.76,0.175,27300,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-09",17.86,18.115,17.585,0.177,1.02,9900,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-08",17.040001,17.745,17.408,0.133,0.77,12400,{"date":986,"open":848,"high":901,"low":881,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",17.275,-0.125,-0.72,16700,{"date":992,"open":941,"high":993,"low":883,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",17.825,17.4,-0.25,-1.42,20200,{"date":999,"open":923,"high":923,"low":848,"close":1000,"change":1001,"percent_change":1002,"volume":830,"transactions":9,"vwap":1000},"2026-06-03",17.65,-0.985,-5.29,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-02",18.66,18.7,18.495,18.635,-0.375,-1.97,20100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":302,"volume":1019,"transactions":9,"vwap":1017},"2026-06-01",19.3,19.449,18.96,19.01,-0.112,23700,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-29",19.93,19.061001,19.122,-0.873,-4.37,18100,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":673,"volume":1034,"transactions":9,"vwap":1032},"2026-05-28",20.155,19.774,19.995,0.205,32800,{"date":1036,"open":581,"high":1037,"low":1038,"close":1039,"change":959,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-27",20.215,19.75,19.79,-4.63,62800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",21.191,21.31,20.723,20.75,-0.775,-3.6,22500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":990,"transactions":9,"vwap":1056},"2026-05-22",21.47,21.905,21.27,21.525,-0.103,-0.48,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-21",22.31,21.445,21.628,-0.83,-3.7,39000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-20",22.72,23.030001,22.07,22.458,-0.512,-2.23,37800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":740,"volume":1083,"transactions":9,"vwap":1081},"2026-05-19",23.059999,23.24,22.48,22.97,0.392,27500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-18",22.34,22.82,22.030001,22.578,1.748,8.39,46900,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-15",21.57,20.62,20.83,-1.58,-7.05,79300,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":364,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-14",23.13,21.81,22.41,-4.52,42100,{"date":1109,"open":1110,"high":1111,"low":288,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-13",23.56,24.025,23.47,-0.36,-1.51,28600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-12",21.795,23.9,21.66,23.83,2.892,13.81,52700,{"date":1126,"open":1127,"high":229,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-11",20.33,20.17,20.938,0.968,4.85,19800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-08",19.57,20,19.388,19.97,0.43,2.2,35200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":592,"change":995,"percent_change":1147,"volume":1148,"transactions":9,"vwap":592},"2026-05-07",19.37,19.599,19.030001,-1.26,53600,{"date":1150,"open":1151,"high":640,"low":1152,"close":1039,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1039},"2026-05-06",19.63,19.28,-0.73,-3.56,52500,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-05",21,20.225,20.52,-0.809,-3.79,44800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-04",20.9,21.51,20.825,21.329,0.227,1.08,69700,{"date":1174,"open":1045,"high":1045,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-01",20.11,21.102,-0.098,-0.46,41900,{"date":1181,"open":1182,"high":1182,"low":1166,"close":709,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":709},"2026-04-30",21.74,-1.02,-4.59,48400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1114,"volume":1193,"transactions":9,"vwap":1191},"2026-04-29",22.94,23.38,22.15,22.22,-0.34,54300,{"date":1195,"open":1196,"high":199,"low":1196,"close":738,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":738},"2026-04-28",21.35,1.884,9.11,99600,{"date":1201,"open":1136,"high":1047,"low":1202,"close":1203,"change":1204,"percent_change":851,"volume":968,"transactions":9,"vwap":1203},"2026-04-27",19.96,20.676,0.851,{"date":1206,"open":1022,"high":1136,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-24",19.532,19.825,-0.383,-1.9,13300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-23",19.42,20.23,19.39,20.208,1.018,5.3,33900,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-22",19.64,19.16,19.19,-0.622,-3.14,19300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1232},"2026-04-21",19.040001,19.812,18.9,0.726,3.8,53700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-20",18.91,19.47,18.75,19.086,0.426,2.28,23300,{"date":1247,"open":1005,"high":1248,"low":1249,"close":1005,"change":1250,"percent_change":545,"volume":1251,"transactions":9,"vwap":1005},"2026-04-17",18.73,18.29,-0.67,95200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-16",19.23,19.77,19.059999,19.33,0.532,2.83,25500,{"date":1262,"open":1263,"high":1146,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-15",18.62,18.46,18.798,-0.167,-0.88,12700,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":812,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-14",18.361,18.97,18.965,4.09,13400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-13",18.24,18.665,18.145,18.22,0.62,3.52,96900,{"date":1286,"open":901,"high":1287,"low":1288,"close":848,"change":1289,"percent_change":46,"volume":1290,"transactions":9,"vwap":848},"2026-04-10",17.765,17.49,-0.248,29000,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-09",18.74,17.615,17.848,-0.449,-2.45,64100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-08",18.165,18.585,18.041,18.297,-1.023,-5.3,52000,{"date":1309,"open":593,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-07",19.515,19.1,19.32,0.05,0.26,26000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-06",19.2,19.31,18.92,19.27,-0.12,-0.62,62300,{"date":1326,"open":1136,"high":1327,"low":803,"close":1216,"change":1328,"percent_change":673,"volume":1329,"transactions":9,"vwap":1216},"2026-04-02",20.07,0.2,19400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1225,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1225},"2026-04-01",19.82,19.92,19.14,-1.65,-7.92,52800,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":202,"volume":1344,"transactions":9,"vwap":1342},"2026-03-31",20.2,21.056999,20.84,0.79,63000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":168,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-30",19.55,20.25,19.5,20.049999,0.6,33300,{"date":1354,"open":1136,"high":1355,"low":1356,"close":1022,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1022},"2026-03-27",20.32,19.49,0.17,0.86,56200,{"date":1361,"open":1224,"high":1362,"low":1363,"close":1364,"change":1314,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-26",19.999,19.09,19.76,1.33,64200,{"date":1368,"open":1293,"high":1369,"low":1370,"close":1349,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1349},"2026-03-25",19.53,18.68,0.515,2.71,45900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-24",19.02,19.15,18.4,18.985,0.095,0.5,43300,{"date":1384,"open":1385,"high":1233,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-23",18.86,18.16,18.89,-0.415,-2.15,91600,{"date":1392,"open":1393,"high":1394,"low":1318,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-20",19.74,19.86,19.305,-0.846,-4.2,33500,{"date":1400,"open":1340,"high":1340,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-19",19.56,20.151,0.081,0.4,74800,{"date":1407,"open":593,"high":612,"low":593,"close":1327,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1327},"2026-03-18",1.138,6.01,39800,{"date":1412,"open":1225,"high":1225,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-17",18.745,18.932,-0.427,-2.21,18400,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-16",20.22,19.24,19.359,-1.101,-5.38,47000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-13",19.65,20.53,19.29,20.46,0.955,4.9,50800,{"date":1436,"open":1333,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-12",20.41,19.4,19.505,0.101,0.52,130900,{"date":1444,"open":783,"high":783,"low":1016,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-11",19.404,0.259,1.35,28700,{"date":1450,"open":1451,"high":1039,"low":1452,"close":1453,"change":918,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-10",19.72,18.565,19.145,-2.57,52900,{"date":1457,"open":1458,"high":1458,"low":1438,"close":1428,"change":768,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1428},"2026-03-09",21.17,-5.76,79200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":582,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":582},"2026-03-06",20.030001,20.945,19.88,2.135,11.41,59200,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-05",17.97,18.83,18.715,1.075,6.09,19500,{"date":1478,"open":1000,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-04",17.69,17.47,17.64,-0.648,-3.54,15000,{"date":1486,"open":1487,"high":1488,"low":1287,"close":1489,"change":1490,"percent_change":859,"volume":920,"transactions":9,"vwap":1489},"2026-03-03",18.54,19.87,18.288,0.102,{"date":1492,"open":1239,"high":1239,"low":818,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-02",18.186,-0.983,-5.13,6200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1011,"transactions":9,"vwap":1502},"2026-02-27",18.87,19.43,18.852,19.169,1.119,6.2,{"date":1506,"open":957,"high":1507,"low":957,"close":1508,"change":1509,"percent_change":1447,"volume":984,"transactions":9,"vwap":1508},"2026-02-26",18.1,18.049999,0.24,{"date":1511,"open":1512,"high":1513,"low":1514,"close":957,"change":1515,"percent_change":1147,"volume":1516,"transactions":9,"vwap":957},"2026-02-25",17.52,17.85,17.38,-0.228,5000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":976,"transactions":9,"vwap":1522},"2026-02-24",18,18.3,17.93,18.038,-0.038,-0.21,{"date":1526,"open":1527,"high":834,"low":935,"close":1528,"change":1529,"percent_change":1297,"volume":1530,"transactions":9,"vwap":1528},"2026-02-23",18.17,18.076,-0.454,7300,{"date":1532,"open":1533,"high":834,"low":1534,"close":826,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":826},"2026-02-20",18.13,17.818,0.756,4.25,17900,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-19",17.12,17.84,17.774,0.928,5.51,25700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-18",16.76,16.89,16.65,16.846,0.646,3.99,4000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1557,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1557},"2026-02-17",16.2,16.24,15.95,-0.32,-1.94,5900,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-13",16.86,16.52,-0.663,-3.86,8300,{"date":1571,"open":866,"high":1572,"low":866,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-12",17.2,17.183,0.783,4.77,15800,{"date":1578,"open":1579,"high":1580,"low":1579,"close":866,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":866},"2026-02-11",16,16.48,0.403,2.52,14200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":1589,"percent_change":1590,"volume":177,"transactions":9,"vwap":1587},"2026-02-10",15.98,15.997,15.92,0.017,0.11,{"date":1592,"open":1579,"high":1579,"low":1593,"close":1586,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1586},"2026-02-09",15.81,-0.09,-0.56,1200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":682,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-06",16.36,16.445,15.933,16.07,-1.59,2600,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":1329,"transactions":9,"vwap":1609},"2026-02-05",15.78,16.396,16.33,0.525,3.32,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":60,"volume":1619,"transactions":9,"vwap":1617},"2026-02-04",15.77,16.12,15.609,15.805,-0.2,7500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":136,"volume":984,"transactions":9,"vwap":1625},"2026-02-03",15.96,16.049999,15.75,16.0049992,0.094,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-02",16.028999,15.79,15.911,-0.634,-3.83,5400,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-30",16.795,16.325,16.545,-0.175,-1.05,4400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1646,"change":1648,"percent_change":1649,"volume":1604,"transactions":9,"vwap":1646},"2026-01-29",16.71,16.72,16.43,0.385,2.36,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-28",16.39,16.508,16.335,0.696,4.45,3700,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":168,"volume":1664,"transactions":9,"vwap":1662},"2026-01-27",15.66,15.61,15.639,0.019,2700,{"date":1666,"open":1667,"high":1607,"low":1668,"close":1668,"change":1669,"percent_change":596,"volume":1670,"transactions":9,"vwap":1668},"2026-01-26",15.695,15.62,-0.45,3600,{"date":1672,"open":1673,"high":1602,"low":1674,"close":1602,"change":107,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1602},"2026-01-23",16.045,16.02,5.86,1800,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":325,"transactions":9,"vwap":1679},"2026-01-22",15.18,0.387,2.62,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":789,"transactions":9,"vwap":1684},"2026-01-21",14.793,-0.081,-0.54,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":38,"percent_change":1690,"volume":789,"transactions":9,"vwap":1689},"2026-01-20",14.874,-3.06,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":325,"transactions":9,"vwap":1694},"2026-01-16",15.3,15.344,0.463,3.11,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":789,"transactions":9,"vwap":1699},"2026-01-15",14.881,-0.074,-0.49,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-14",15.02,14.955,0.035,0.23,3100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-13",14.82,14.962,14.805,14.92,-0.095,-0.63,2500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-12",15.63,15.89,15.015,-0.315,-2.05,5100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":158,"volume":1725,"transactions":9,"vwap":1731},"2026-01-09",15.151,15.4,15.15,15.33,-0.065,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1328,"volume":1737,"transactions":9,"vwap":1735},"2026-01-08",15.395,0.03,3000,{"date":1739,"open":1693,"high":1740,"low":1693,"close":1740,"change":1741,"percent_change":1742,"volume":789,"transactions":9,"vwap":1740},"2026-01-07",15.365,0.476,3.2,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":845,"transactions":9,"vwap":1746},"2026-01-06",15.04,14.889,-0.166,-1.1,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-05",14.8,15.055,0.375,2.55,600,{"date":1757,"open":26,"high":1758,"low":26,"close":1758,"change":1759,"percent_change":53,"volume":1760,"transactions":9,"vwap":1758},"2026-01-02",14.68,0.015,300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-31",14.87,14.88,14.665,-0.22,-1.48,10200,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":325,"transactions":9,"vwap":1771},"2025-12-30",14.885,-0.142,-0.94,{"date":1775,"open":1776,"high":1776,"low":1704,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-29",15.11,15.027,-0.428,-2.77,900,{"date":1782,"open":1668,"high":1668,"low":1783,"close":1783,"change":1784,"percent_change":364,"volume":1785,"transactions":9,"vwap":1783},"2025-12-26",15.455,-0.165,500,{"date":1787,"open":1788,"high":1720,"low":1788,"close":1668,"change":1789,"percent_change":1790,"volume":1604,"transactions":9,"vwap":1668},"2025-12-24",15.5,0.275,1.79,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":496,"percent_change":1796,"volume":1562,"transactions":9,"vwap":1795},"2025-12-23",15.249,15.35,15.345,0.99,{"date":1798,"open":1799,"high":1799,"low":1730,"close":1800,"change":117,"percent_change":1801,"volume":1755,"transactions":9,"vwap":1800},"2025-12-22",15.32,15.195,2.08,{"date":1803,"open":1804,"high":1771,"low":1804,"close":1771,"change":53,"percent_change":1805,"volume":789,"transactions":9,"vwap":1771},"2025-12-19",14.73,0.68,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1760,"transactions":9,"vwap":1809},"2025-12-18",14.815,14.785,0.06,0.41,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":988,"percent_change":1815,"volume":789,"transactions":9,"vwap":1814},"2025-12-17",14.725,-0.84,{"date":1817,"open":1799,"high":1799,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-16",14.85,-0.685,-4.41,2200,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":1780,"transactions":9,"vwap":1825},"2025-12-15",15.69,15.535,-0.525,-3.27,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1780,"transactions":9,"vwap":1832},"2025-12-12",16.1,16.129,16.059999,-0.3,-1.83,{"date":1836,"open":1837,"high":1599,"low":1837,"close":1599,"change":343,"percent_change":1838,"volume":177,"transactions":9,"vwap":1599},"2025-12-11",16.202,1.9,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1843,"percent_change":797,"volume":1785,"transactions":9,"vwap":1842},"2025-12-10",15.99,16.055,-0.275,{"date":1845,"open":1674,"high":1609,"low":1674,"close":1609,"change":1846,"percent_change":1594,"volume":1847,"transactions":9,"vwap":1609},"2025-12-09",-0.015,400,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1178,"volume":1853,"transactions":9,"vwap":1851},"2025-12-08",16.54,16.345,-0.075,700,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":767,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-05",16.351,16.42,-1.62,1700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1864,"change":53,"percent_change":1351,"volume":177,"transactions":9,"vwap":1864},"2025-12-04",16.739,16.74,16.69,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":325,"transactions":9,"vwap":1868},"2025-12-03",16.62,16.59,-0.145,-0.87,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":177,"transactions":9,"vwap":1874},"2025-12-02",16.629,16.735,0.34,2.07,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":789,"transactions":9,"vwap":1879},"2025-12-01",16.395,-0.203,-1.22,{"date":1883,"open":1647,"high":1884,"low":1647,"close":1885,"change":1886,"percent_change":895,"volume":1887,"transactions":9,"vwap":1885},"2025-11-28",16.6,16.598,-0.127,1300,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1755,"transactions":9,"vwap":1891},"2025-11-26",16.781,16.725,0.14,0.84,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":1357,"percent_change":673,"volume":789,"transactions":9,"vwap":1897},"2025-11-25",16.68,16.585,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":325,"transactions":9,"vwap":1901},"2025-11-24",16.245,16.415,-0.435,-2.58,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1785,"transactions":9,"vwap":1907},"2025-11-21",16.681,16.85,0.058,0.35,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":1915,"percent_change":1916,"volume":1847,"transactions":9,"vwap":1913},"2025-11-20",16.771,16.792,16.77,-0.533,-3.08,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":325,"transactions":9,"vwap":1920},"2025-11-19",17.36,17.325,-0.57,-3.19,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1590,"volume":1821,"transactions":9,"vwap":1928},"2025-11-18",17.99,18.0090008,17.871,17.895,0.02,{"date":1931,"open":1000,"high":1932,"low":1481,"close":1932,"change":1474,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-17",17.875,6.4,1600,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1937,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1937},"2025-11-14",16.8,16.88,-0.665,-3.81,3300,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1732,"percent_change":1946,"volume":325,"transactions":9,"vwap":1945},"2025-11-13",17.528,17.465,-0.37,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":517,"percent_change":1404,"volume":1847,"transactions":9,"vwap":1949},"2025-11-12",17.53,{"date":1951,"open":1919,"high":1952,"low":1919,"close":1952,"change":1953,"percent_change":1953,"volume":789,"transactions":9,"vwap":1952},"2025-11-11",17.46,0,{"date":1955,"open":1956,"high":1952,"low":1540,"close":1952,"change":1957,"percent_change":1958,"volume":1634,"transactions":9,"vwap":1952},"2025-11-10",17.121,0.57,3.37,{"date":1960,"open":1961,"high":1952,"low":1907,"close":1549,"change":1962,"percent_change":1922,"volume":1963,"transactions":9,"vwap":1549},"2025-11-07",17.15,-0.556,5600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":896,"transactions":9,"vwap":1969},"2025-11-06",17.451,17.51,17.41,17.446,-1.248,-6.68,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1887,"transactions":9,"vwap":1975},"2025-11-05",18.36,18.694,0.274,1.49,{"date":1979,"open":841,"high":1980,"low":1981,"close":1980,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1980},"2025-11-04",18.42,17.991,0.36,1.99,2400,{"date":1986,"open":1987,"high":818,"low":1988,"close":818,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":818},"2025-11-03",17.899,17.87,0.725,4.18,4300,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1847,"transactions":9,"vwap":1995},"2025-10-31",16.95,17.335,0.587,3.5,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":2003,"percent_change":2004,"volume":1887,"transactions":9,"vwap":2002},"2025-10-30",16.571,16.78,16.748,-0.572,-3.3,{"date":2006,"open":858,"high":2007,"low":858,"close":2007,"change":2008,"percent_change":2009,"volume":1760,"transactions":9,"vwap":2007},"2025-10-29",17.32,0.213,1.25,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":177,"transactions":9,"vwap":2015},"2025-10-28",17.3,17.369,16.98,17.107,0.267,1.59,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":845,"transactions":9,"vwap":2022},"2025-10-27",16.961,17.089001,16.84,0.791,4.93,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-24",16.08,16.049,-0.016,-0.1,2800,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":1958,"volume":789,"transactions":9,"vwap":2034},"2025-10-23",16.065001,0.523,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":1634,"transactions":9,"vwap":2039},"2025-10-22",15.53,15.542,0.226,1.48,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":2048,"volume":1755,"transactions":9,"vwap":2046},"2025-10-21",15.29,15.339,15.316,-0.298,-1.91,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":517,"percent_change":2054,"volume":325,"transactions":9,"vwap":2052},"2025-10-20",15.57,15.614,15.569,0.45,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":1953,"transactions":9,"vwap":2057},"2025-10-17",15.544,0.109,0.71,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":2064,"percent_change":2041,"volume":1755,"transactions":9,"vwap":2063},"2025-10-16",15.399,15.435,0.225,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":2070,"percent_change":1921,"volume":177,"transactions":9,"vwap":2069},"2025-10-15",15.05,15.22,15.21,-0.087,{"date":2072,"open":1763,"high":2073,"low":1763,"close":2073,"change":2074,"percent_change":2075,"volume":1785,"transactions":9,"vwap":2073},"2025-10-14",15.297,0.217,1.44,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2080,"change":1322,"percent_change":2081,"volume":1657,"transactions":9,"vwap":2080},"2025-10-13",15.133,15.267,15.08,-0.79,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-10",15.489,15.49,15.2,-0.555,-3.52,1100,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":1736,"percent_change":2093,"volume":789,"transactions":9,"vwap":2092},"2025-10-09",15.755,0.19,{"date":2095,"open":1624,"high":1624,"low":1668,"close":2096,"change":2097,"percent_change":2098,"volume":1664,"transactions":9,"vwap":2096},"2025-10-08",15.725,0.075,0.48,{"date":2100,"open":2101,"high":1602,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-07",16.061001,15.65,-0.4,-2.49,3400,{"date":2107,"open":2108,"high":857,"low":1623,"close":1623,"change":555,"percent_change":23,"volume":845,"transactions":9,"vwap":1623},"2025-10-06",16.17,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":1892,"volume":845,"transactions":9,"vwap":2113},"2025-10-03",16.32,16.35,16.18,0.022,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":789,"transactions":9,"vwap":2118},"2025-10-02",16.09,16.158,0.27,1.7,{"date":2122,"open":2038,"high":2123,"low":2038,"close":2123,"change":2124,"percent_change":2125,"volume":1596,"transactions":9,"vwap":2123},"2025-10-01",15.888,0.148,0.94,{"date":2127,"open":1652,"high":1652,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-09-30",15.74,-0.703,-4.28,1900,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":1785,"transactions":9,"vwap":2134},"2025-09-29",16.443,-0.027,-0.16,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-09-26",16.66,16.67,16.462,16.47,-0.455,-2.69,7600,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-25",16.7,16.925,0.386,2.33,6900,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":2156,"percent_change":158,"volume":325,"transactions":9,"vwap":2155},"2025-09-24",16.539,-0.07,{"date":2158,"open":2117,"high":2159,"low":2117,"close":2159,"change":2160,"percent_change":2161,"volume":1853,"transactions":9,"vwap":2159},"2025-09-23",16.609,0.614,3.84,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":1725,"transactions":9,"vwap":2167},"2025-09-22",16.281,16.29,15.88,15.995,-0.712,-4.26,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-19",16.79,16.57,16.707,-0.152,-0.9,10100,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":845,"transactions":9,"vwap":2181},"2025-09-18",17.16,16.859,-0.262,-1.53,{"date":2185,"open":2186,"high":2186,"low":1956,"close":1956,"change":2187,"percent_change":102,"volume":2188,"transactions":9,"vwap":1956},"2025-09-17",17.37,-0.312,1400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":2194,"percent_change":2195,"volume":1760,"transactions":9,"vwap":2192},"2025-09-16",17.225,17.433,17.216,0.514,3.04,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1977,"volume":2203,"transactions":9,"vwap":2201},"2025-09-15",16.93,17.18,16.818,16.919,0.249,11000,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2140,"change":1929,"percent_change":168,"volume":2208,"transactions":9,"vwap":2140},"2025-09-12",16.448,16.724,800,{"date":2210,"open":1550,"high":1550,"low":1550,"close":1550,"change":1404,"percent_change":2211,"volume":789,"transactions":9,"vwap":1550},"2025-09-11",2.46,{"date":2213,"open":857,"high":857,"low":857,"close":857,"change":2214,"percent_change":2215,"volume":1953,"transactions":9,"vwap":857},"2025-09-10",-0.29,-1.75,{"date":2217,"open":1850,"high":1850,"low":1850,"close":1850,"change":767,"percent_change":2218,"volume":789,"transactions":9,"vwap":1850},"2025-09-09",-1.61,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":343,"percent_change":730,"volume":1755,"transactions":9,"vwap":2222},"2025-09-08",16.63,16.81,16.551,{"date":2225,"open":2226,"high":2226,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":1847,"transactions":9,"vwap":2226},"2025-09-05",16.505,-0.04,-0.24,{"date":2230,"open":2231,"high":1639,"low":1558,"close":1639,"change":2232,"percent_change":2233,"volume":2208,"transactions":9,"vwap":1639},"2025-09-04",16.31,-0.135,-0.81,{"date":2235,"open":1914,"high":1914,"low":1896,"close":1896,"change":2236,"percent_change":2237,"volume":2208,"transactions":9,"vwap":1896},"2025-09-03",-0.405,-2.37,{"date":2239,"open":1906,"high":2240,"low":1906,"close":2240,"change":2241,"percent_change":2242,"volume":1676,"transactions":9,"vwap":2240},"2025-09-02",17.084999,-0.33,-1.89,{"date":2244,"open":1514,"high":2245,"low":1514,"close":2245,"change":1314,"percent_change":2246,"volume":325,"transactions":9,"vwap":2245},"2025-08-29",17.415,1.52,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":2250,"percent_change":1838,"volume":789,"transactions":9,"vwap":2249},"2025-08-28",17.155,0.32,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":2143,"percent_change":2254,"volume":789,"transactions":9,"vwap":2253},"2025-08-27",16.835,-2.63,{"date":2256,"open":2257,"high":2257,"low":2257,"close":2257,"change":2258,"percent_change":2259,"volume":1953,"transactions":9,"vwap":2257},"2025-08-26",17.29,0.085,0.49,{"date":2261,"open":2262,"high":2262,"low":2262,"close":2262,"change":2093,"percent_change":89,"volume":789,"transactions":9,"vwap":2262},"2025-08-25",17.205,{"date":2264,"open":2265,"high":2265,"low":2265,"close":2265,"change":2266,"percent_change":1641,"volume":789,"transactions":9,"vwap":2265},"2025-08-22",17.014999,-0.18,{"date":2268,"open":2269,"high":2269,"low":2269,"close":2269,"change":1810,"percent_change":1909,"volume":325,"transactions":9,"vwap":2269},"2025-08-21",17.195,{"date":2271,"open":2272,"high":2272,"low":2272,"close":2272,"change":2273,"percent_change":2274,"volume":789,"transactions":9,"vwap":2272},"2025-08-20",17.135,0.485,2.91,{"date":2276,"open":1550,"high":1550,"low":1550,"close":1550,"change":2277,"percent_change":2278,"volume":789,"transactions":9,"vwap":1550},"2025-08-19",-0.225,-1.33,{"date":2280,"open":2281,"high":2281,"low":2281,"close":2281,"change":2282,"percent_change":1267,"volume":789,"transactions":9,"vwap":2281},"2025-08-18",16.875,-0.15,{"date":2284,"open":2285,"high":2285,"low":2285,"close":2285,"change":1590,"percent_change":2286,"volume":789,"transactions":9,"vwap":2285},"2025-08-15",17.025,0.65,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":2136,"percent_change":1773,"volume":1785,"transactions":9,"vwap":2290},"2025-08-14",16.899,16.915,{"date":2292,"open":2290,"high":2293,"low":2290,"close":2293,"change":168,"percent_change":2059,"volume":1755,"transactions":9,"vwap":2293},"2025-08-13",17.075001,{"date":2295,"open":2296,"high":2296,"low":2296,"close":2296,"change":1716,"percent_change":869,"volume":1853,"transactions":9,"vwap":2296},"2025-08-12",16.955,{"date":2298,"open":973,"high":973,"low":973,"close":973,"change":2299,"percent_change":1707,"volume":789,"transactions":9,"vwap":973},"2025-08-11",0.04,{"date":2301,"open":2302,"high":2302,"low":2302,"close":2302,"change":995,"percent_change":2303,"volume":789,"transactions":9,"vwap":2302},"2025-08-08",17.545,-1.4,{"date":2305,"open":2306,"high":2306,"low":2306,"close":2306,"change":759,"percent_change":2307,"volume":789,"transactions":9,"vwap":2306},"2025-08-07",17.795,3.7,{"date":2309,"open":2310,"high":2310,"low":2180,"close":2180,"change":2311,"percent_change":173,"volume":1760,"transactions":9,"vwap":2180},"2025-08-06",17.169,-0.005,{"date":2313,"open":2314,"high":2314,"low":2314,"close":2314,"change":2315,"percent_change":2316,"volume":789,"transactions":9,"vwap":2314},"2025-08-05",17.165,-0.53,-3,{"date":2318,"open":2319,"high":2319,"low":2319,"close":2319,"change":2227,"percent_change":271,"volume":789,"transactions":9,"vwap":2319},"2025-08-04",17.695,{"date":2321,"open":2322,"high":2322,"low":2322,"close":2322,"change":1701,"percent_change":2144,"volume":1847,"transactions":9,"vwap":2322},"2025-08-01",17.735,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2326,"change":2114,"percent_change":168,"volume":1596,"transactions":9,"vwap":2326},"2025-07-31",17.939,18.225,{"date":2328,"open":2329,"high":2329,"low":2329,"close":2329,"change":2330,"percent_change":2331,"volume":789,"transactions":9,"vwap":2329},"2025-07-30",18.203,-0.392,-2.11,{"date":2333,"open":2334,"high":2334,"low":2334,"close":2334,"change":2335,"percent_change":2336,"volume":789,"transactions":9,"vwap":2334},"2025-07-29",18.595,-0.66,-3.43,{"date":2338,"open":2339,"high":2339,"low":2339,"close":2339,"change":2311,"percent_change":173,"volume":789,"transactions":9,"vwap":2339},"2025-07-28",19.255,{"date":2341,"open":2342,"high":2342,"low":2342,"close":2342,"change":682,"percent_change":2278,"volume":789,"transactions":9,"vwap":2342},"2025-07-25",19.26,{"date":2344,"open":2345,"high":2345,"low":2345,"close":2345,"change":2346,"percent_change":828,"volume":789,"transactions":9,"vwap":2345},"2025-07-24",19.52,0.055,{"date":2348,"open":2349,"high":2349,"low":2349,"close":2349,"change":2350,"percent_change":2351,"volume":789,"transactions":9,"vwap":2349},"2025-07-23",19.465,-0.655,-3.26,{"date":2353,"open":650,"high":612,"low":650,"close":2354,"change":1282,"percent_change":2355,"volume":1596,"transactions":9,"vwap":2354},"2025-07-22",20.12,3.18,{"date":2357,"open":1349,"high":1349,"low":1349,"close":1349,"change":2358,"percent_change":102,"volume":789,"transactions":9,"vwap":1349},"2025-07-21",-0.356,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2362,"change":2363,"percent_change":2364,"volume":1785,"transactions":9,"vwap":2362},"2025-07-18",20.073,19.856,0.871,4.59,{"date":2366,"open":810,"high":1379,"low":810,"close":1379,"change":1595,"percent_change":2367,"volume":1847,"transactions":9,"vwap":1379},"2025-07-17",-2.87,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2371,"change":2372,"percent_change":2373,"volume":789,"transactions":9,"vwap":2371},"2025-07-16",19.628,19.545,0.265,1.37,{"date":2375,"open":1152,"high":1152,"low":1152,"close":1152,"change":682,"percent_change":2278,"volume":789,"transactions":9,"vwap":1152},"2025-07-15",{"date":2377,"open":2378,"high":2378,"low":592,"close":592,"change":2379,"percent_change":2380,"volume":325,"transactions":9,"vwap":592},"2025-07-14",19.73,-0.245,-1.24,{"date":2382,"open":632,"high":632,"low":2383,"close":2383,"change":2335,"percent_change":749,"volume":1760,"transactions":9,"vwap":2383},"2025-07-11",19.785,{"date":2385,"open":2386,"high":2386,"low":2386,"close":2386,"change":2387,"percent_change":1372,"volume":789,"transactions":9,"vwap":2386},"2025-07-10",20.445,0.54,{"date":2389,"open":2390,"high":2390,"low":2390,"close":2390,"change":2391,"percent_change":146,"volume":789,"transactions":9,"vwap":2390},"2025-07-09",19.905,-0.037,{"date":2393,"open":2394,"high":2394,"low":2394,"close":2394,"change":2395,"percent_change":2396,"volume":789,"transactions":9,"vwap":2394},"2025-07-08",19.942,-0.136,-0.68,{"date":2398,"open":2399,"high":2399,"low":2399,"close":2399,"change":1773,"percent_change":2400,"volume":789,"transactions":9,"vwap":2399},"2025-07-07",20.077999,-4.47,{"date":2402,"open":2403,"high":2403,"low":2403,"close":2403,"change":1886,"percent_change":2404,"volume":789,"transactions":9,"vwap":2403},"2025-07-03",21.018,-0.6,{"date":2406,"open":2407,"high":2407,"low":2407,"close":2407,"change":2408,"percent_change":2409,"volume":789,"transactions":9,"vwap":2407},"2025-07-02",21.145,1.058,5.27,{"date":2411,"open":2412,"high":2412,"low":2412,"close":2412,"change":2413,"percent_change":2414,"volume":789,"transactions":9,"vwap":2412},"2025-07-01",20.087,0.877,4.57,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2418,"change":2419,"percent_change":683,"volume":1760,"transactions":9,"vwap":2418},"2025-06-30",19.35,19.21,-0.235,{"date":2421,"open":1144,"high":2422,"low":1144,"close":2422,"change":1314,"percent_change":2423,"volume":789,"transactions":9,"vwap":2422},"2025-06-27",19.445,1.36,{"date":2425,"open":2426,"high":2426,"low":2426,"close":2426,"change":2427,"percent_change":2428,"volume":789,"transactions":9,"vwap":2426},"2025-06-26",19.185,-0.515,-2.61,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2432,"change":1323,"percent_change":2433,"volume":1760,"transactions":9,"vwap":2432},"2025-06-25",19.78,19.7,-3.05,{"date":2435,"open":2436,"high":2436,"low":1355,"close":1355,"change":2437,"percent_change":2438,"volume":1785,"transactions":9,"vwap":1355},"2025-06-24",20.626,-1.29,-5.97,{"date":2440,"open":2441,"high":2441,"low":2441,"close":2441,"change":2442,"percent_change":2443,"volume":789,"transactions":9,"vwap":2441},"2025-06-23",21.61,-1.035,-4.57,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2448,"change":2449,"percent_change":910,"volume":177,"transactions":9,"vwap":2448},"2025-06-20",23,23.25,22.645,-0.485,{"date":2451,"open":1095,"high":1103,"low":1095,"close":1103,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1103},"2025-06-18",1.78,8.34,2100,{"date":2456,"open":2457,"high":1196,"low":2457,"close":1196,"change":2458,"percent_change":2459,"volume":2208,"transactions":9,"vwap":1196},"2025-06-17",21.061001,0.95,4.66,{"date":2461,"open":1402,"high":2462,"low":1402,"close":2462,"change":2463,"percent_change":2464,"volume":325,"transactions":9,"vwap":2462},"2025-06-16",20.4,-0.469,-2.25,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":1847,"transactions":9,"vwap":2468},"2025-06-13",20.28,20.869,1.214,6.18,{"date":2472,"open":1428,"high":2473,"low":1428,"close":2473,"change":2474,"percent_change":2475,"volume":789,"transactions":9,"vwap":2473},"2025-06-12",19.655,-0.545,-2.7,{"date":2477,"open":1420,"high":2478,"low":2479,"close":1340,"change":2480,"percent_change":1322,"volume":1604,"transactions":9,"vwap":1340},"2025-06-11",20.24,20.19,-0.024,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2484,"change":2485,"percent_change":2486,"volume":1847,"transactions":9,"vwap":2484},"2025-06-10",20.57,20.224,-0.596,-2.86,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":1785,"transactions":9,"vwap":2490},"2025-06-09",20.78,20.82,-1.005,-4.6,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":2498,"percent_change":2499,"volume":1604,"transactions":9,"vwap":2497},"2025-06-06",20.93,21.85,21.825,0.81,3.85,{"date":2501,"open":2502,"high":2503,"low":1166,"close":2504,"change":1380,"percent_change":2054,"volume":1984,"transactions":9,"vwap":2504},"2025-06-05",21.15,21.292,21.014999,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2508,"change":1282,"percent_change":2509,"volume":1847,"transactions":9,"vwap":2508},"2025-06-04",20.35,20.92,3.05,{"date":2511,"open":2512,"high":2512,"low":2512,"close":2512,"change":767,"percent_change":2513,"volume":1760,"transactions":9,"vwap":2512},"2025-06-03",20.3,-1.31,{"date":2515,"open":2516,"high":17,"low":1429,"close":2483,"change":2517,"percent_change":122,"volume":1934,"transactions":9,"vwap":2483},"2025-06-02",21.09,0.425,{"date":2519,"open":1348,"high":1348,"low":2520,"close":2521,"change":2522,"percent_change":995,"volume":177,"transactions":9,"vwap":2521},"2025-05-30",20.09,20.145,-0.051,{"date":2524,"open":2525,"high":2525,"low":2525,"close":2525,"change":2526,"percent_change":2527,"volume":325,"transactions":9,"vwap":2525},"2025-05-29",20.196,0.341,1.72,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2531,"change":1736,"percent_change":496,"volume":789,"transactions":9,"vwap":2531},"2025-05-28",19.85,19.855,{"date":2533,"open":1208,"high":1208,"low":1208,"close":1208,"change":2534,"percent_change":2535,"volume":789,"transactions":9,"vwap":1208},"2025-05-27",-1.114,-5.32,{"date":2537,"open":221,"high":221,"low":2538,"close":2539,"change":2522,"percent_change":2228,"volume":1760,"transactions":9,"vwap":2539},"2025-05-23",20.7,20.939,{"date":2541,"open":689,"high":2542,"low":689,"close":2543,"change":767,"percent_change":2544,"volume":1847,"transactions":9,"vwap":2543},"2025-05-22",21.079,20.99,-1.27,{"date":2546,"open":2547,"high":2547,"low":571,"close":571,"change":2548,"percent_change":173,"volume":1853,"transactions":9,"vwap":571},"2025-05-21",21.76,-0.007,{"date":2550,"open":2551,"high":2551,"low":2551,"close":2551,"change":2552,"percent_change":2553,"volume":789,"transactions":9,"vwap":2551},"2025-05-20",21.267,1.393,7.01,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2557,"change":2558,"percent_change":2559,"volume":325,"transactions":9,"vwap":2557},"2025-05-19",20.040001,19.874,0.319,1.63,{"date":2561,"open":1356,"high":2562,"low":1356,"close":2562,"change":2563,"percent_change":2433,"volume":325,"transactions":9,"vwap":2562},"2025-05-16",19.555,-0.615,{"date":2565,"open":1128,"high":1128,"low":1128,"close":1128,"change":2566,"percent_change":2567,"volume":789,"transactions":9,"vwap":1128},"2025-05-15",0.665,3.41,{"date":2569,"open":2570,"high":1439,"low":833,"close":1439,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":1439},"2025-05-14",18.8,0.47,2.47,4100,{"date":2575,"open":2576,"high":1421,"low":2577,"close":2578,"change":1033,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-05-13",18.281,18.28,19.035,1.09,6500,{"date":2582,"open":2431,"high":2431,"low":1472,"close":1472,"change":2583,"percent_change":1903,"volume":325,"transactions":9,"vwap":1472},"2025-05-12",-0.498,{"date":2585,"open":620,"high":620,"low":1312,"close":2586,"change":2587,"percent_change":2588,"volume":1984,"transactions":9,"vwap":2586},"2025-05-09",19.328,-0.607,-3.04,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":177,"transactions":9,"vwap":2594},"2025-05-08",19.979,19.98,19.925,19.935,-0.349,-1.72,{"date":2598,"open":1429,"high":1429,"low":2599,"close":2599,"change":2600,"percent_change":1766,"volume":896,"transactions":9,"vwap":2599},"2025-05-07",20.284,-0.044,{"date":2602,"open":630,"high":2603,"low":2604,"close":2604,"change":2605,"percent_change":2017,"volume":1717,"transactions":9,"vwap":2604},"2025-05-06",20.56,20.328,0.318,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2610,"change":2611,"percent_change":2612,"volume":1596,"transactions":9,"vwap":2610},"2025-05-05",20.55,20.589,20.01,-0.989,-4.71,{"date":2614,"open":2615,"high":2616,"low":1166,"close":2617,"change":2618,"percent_change":2619,"volume":1657,"transactions":9,"vwap":2617},"2025-05-02",21.049999,21.21,20.999,0.927,4.62,{"date":2621,"open":2462,"high":2462,"low":2622,"close":2622,"change":2623,"percent_change":2624,"volume":1847,"transactions":9,"vwap":2622},"2025-05-01",20.072001,0.033,0.16,{"date":2626,"open":2627,"high":2627,"low":1138,"close":2628,"change":2629,"percent_change":74,"volume":845,"transactions":9,"vwap":2628},"2025-04-30",20.42,20.039,0.429,{"date":2631,"open":1420,"high":1420,"low":2632,"close":2633,"change":868,"percent_change":903,"volume":2208,"transactions":9,"vwap":2633},"2025-04-29",19.588,19.61,{"date":182,"open":1327,"high":1420,"low":2635,"close":1420,"change":496,"percent_change":2636,"volume":1516,"transactions":9,"vwap":1420},19.972,0.75]