[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XBNB":3,"homepage-market-summary":28,"stock-historical-XBNB":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XBNB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Teucrium xETFs 2x Long Daily BNB ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0078,0.0026,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},33.415,35,33.42,-0.005,-0.01,224.038566,35.19,17.69,594.4564726272728,89.9,110,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-08",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":37,"sparkline":67,"date":39},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":39},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":39},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":39},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":39},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},594,65390.211989,33.23,"2026-04-28",[182,185,195,205,213,221,229,240,248,257,265,275,283,292,302,312,321,332,341,350,357,366,374,382,389,399,407,417,426,436,446,453,460,468,478,485,493,500,507,514,521,529,537,546,553,561,570,577,586,594,601,608,615,623,630,637,644,651,657,664,670,675,679,686,692,699,704,708,713,718,723,728,733,738,744,748,753,758,763,768,774,781,787,793,798,803,808,816,820,826,832,840,845,851,857,863,870,877,882,888,895,901,905,911,918,926,932,938,945,950],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},29,34.2544,{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",31.87,35.16,31.62,0.13,0.39,6554.286366,90,32.3529,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",33.34,33.2,33.29,0.02,0.06,630.8156,32,33.3084,{"date":206,"open":198,"high":197,"low":198,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",33.27,0.01,0.03,641.8336,61,33.3116,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":20,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",33.33,33.26,-0.02,239.3486,37,33.0601,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":116,"volume":226,"transactions":227,"vwap":228},"2026-09-25",33.191,33.265,0.1044,258.8868,48,33.2307,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",32.975,33.3,32.82,33.1606,0.9673,3,2653.8466,44,33.1801,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",32.1933,-1.598,-4.73,61.7136,28,32.1444,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":211,"vwap":256},"2026-09-22",33.831,33.94,33.7913,-1.1956,-3.42,3342.5536,33.9193,{"date":258,"open":259,"high":23,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":27,"vwap":264},"2026-09-21",34.19,34.9869,2.7875,8.66,5117.829628,34.9286,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",31.75,32.1994,31.43,2.6468,8.96,494.612538,68,31.6483,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",29.5526,1.0647,3.74,106.4897,19,29.1789,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",27.78,28.4879,-0.0206,-0.07,124.3197,18,27.8187,{"date":293,"open":294,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",28.5,28.5085,28.03,-0.5593,-1.92,2176.3197,21,28.473,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",28.75,29.1,29.0678,0.0231,0.08,2786.3347,50,28.8232,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",28.45,29.0447,0.7807,2.76,202.888106,16,28.6836,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",27.84,28.3099,27.23,28.264,-1.8249,-6.07,2357.2347,107,27.7517,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",31.035,30.0889,-0.947,-3.05,1984.3197,71,30.7674,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",31.65,31.0359,2.1619,7.49,884.3197,34,31.4597,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":59,"volume":355,"transactions":203,"vwap":356},"2026-09-04",28.37,28.874,-0.3664,193.347097,39.4224,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",28.36,29.2404,2.9149,11.07,584.710206,69,28.7699,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",26.3255,0.4861,1.88,13.1418,13,26.315,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",25.8394,-0.9469,-3.54,249.1418,62,26.227,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":281,"vwap":388},"2026-08-31",26.7863,0.1979,0.74,42.7773,26.6041,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",27.27,26.58,26.5884,-1.7927,-6.32,1999.1788,54,26.7823,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",28.3811,0.8583,3.12,16.3468,15,28.2517,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",27.401,27.5228,27.4001,0.1358,0.5,560.5838,23,27.4435,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",27.442,27.387,-0.3905,-1.41,1156.1418,39,27.4106,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",27.87,28.6699,27.7775,2.2026,8.61,1792.666597,53,28.0801,{"date":437,"open":438,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",25.71,25.941,25.5749,1.6235,6.78,910.864161,41,25.8398,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":319,"vwap":452},"2026-08-20",23.9514,2.3553,10.91,38.106,23.7513,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":290,"vwap":459},"2026-08-19",21.5961,0.9261,4.48,80.106,21.5378,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",20.67,-0.1521,-0.73,116.106,20,20.662,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",20.911,20.8,20.8221,-0.1059,-0.51,814.106,22,20.818,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":405,"vwap":484},"2026-08-14",20.928,-0.2665,-1.26,25.249,20.7688,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",21.1945,0.0154,0.07,42.106,14,21.2842,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":290,"vwap":499},"2026-08-12",21.1791,-0.1763,-0.83,59.106,21.2964,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":281,"vwap":506},"2026-08-11",21.3554,0.7632,3.71,89.80527,21.2892,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":372,"vwap":513},"2026-08-10",20.5922,0.4629,2.3,83.106,20.6935,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":372,"vwap":520},"2026-08-07",20.1293,0.1701,0.85,12.255,20.0504,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-06",19.9592,-0.662,-3.21,219.58992,27,20.1583,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":370,"volume":535,"transactions":18,"vwap":536},"2026-08-05",20.7,20.75,20.6212,0.3797,1563.106,20.732,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":290,"vwap":545},"2026-08-04",20.249,20.191,20.2415,0.1423,0.71,367.106,20.222,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":300,"vwap":552},"2026-08-03",20.0992,0.1911,0.96,119.544196,20.0687,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":415,"vwap":560},"2026-07-31",19.911,19.9081,-0.4517,-2.22,444.028116,19.9087,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",20.15,20.3598,1.7063,9.15,709.106,47,20.2472,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":405,"vwap":576},"2026-07-29",18.6535,-0.16,-0.85,22.106,18.6465,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",18.82,18.8135,-0.3334,-1.74,225.968851,17,18.7776,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",19.1469,0.6731,3.64,16.106,12,18.9125,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":491,"vwap":600},"2026-07-24",18.4738,-0.0916,-0.49,13.389,18.2131,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":319,"vwap":607},"2026-07-23",18.5654,-0.2946,-1.56,23.795,18.6302,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":319,"vwap":614},"2026-07-22",18.86,-0.185,-0.97,69.106,19.1131,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":584,"vwap":622},"2026-07-21",19.21,19.045,0.0767,0.4,124.413971,19.2146,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":405,"vwap":629},"2026-07-20",18.9683,0.2296,1.23,50.106,18.9177,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":584,"vwap":636},"2026-07-17",18.7387,-0.5525,-2.86,37.374,18.2636,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":592,"vwap":643},"2026-07-16",19.2912,-0.2885,-1.47,21.106,19.7807,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":372,"vwap":650},"2026-07-15",19.5797,-0.0862,-0.44,15.106,19.6929,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":649,"transactions":491,"vwap":656},"2026-07-14",19.6659,0.9816,5.25,19.6091,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":491,"vwap":663},"2026-07-13",18.6843,-0.7057,-3.64,13.106,18.8212,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-10",19.39,0.37,1.95,100,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":669,"transactions":9,"vwap":672},"2026-07-09",19.02,0.2,1.06,{"date":676,"open":579,"high":579,"low":579,"close":579,"change":677,"percent_change":678,"volume":669,"transactions":9,"vwap":579},"2026-07-08",-1.14,-5.71,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-07",19.54,19.96,-0.15,-0.75,400,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":175,"transactions":9,"vwap":689},"2026-07-06",19.2,20.11,1.77,9.65,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-02",18.6,18.34,0.42,2.34,700,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":669,"transactions":9,"vwap":701},"2026-07-01",17.92,0.23,1.3,{"date":705,"open":24,"high":24,"low":24,"close":24,"change":706,"percent_change":707,"volume":669,"transactions":9,"vwap":24},"2026-06-30",-0.95,-5.1,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":111,"percent_change":712,"volume":669,"transactions":9,"vwap":711},"2026-06-29",18.57,18.64,-2.05,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":669,"transactions":9,"vwap":715},"2026-06-26",19.030001,0.81,4.45,{"date":719,"open":701,"high":720,"low":701,"close":720,"change":721,"percent_change":722,"volume":685,"transactions":9,"vwap":720},"2026-06-25",18.22,-0.04,-0.22,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":669,"transactions":9,"vwap":725},"2026-06-24",18.26,-1.48,-7.5,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":669,"transactions":9,"vwap":730},"2026-06-23",19.74,-1.12,-5.37,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":669,"transactions":9,"vwap":735},"2026-06-22",20.86,0.82,4.09,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-18",20.040001,-1.45,-6.75,200,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":81,"volume":669,"transactions":9,"vwap":746},"2026-06-17",21.49,-0.65,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":669,"transactions":9,"vwap":750},"2026-06-16",22.14,-1.03,-4.45,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":743,"transactions":9,"vwap":755},"2026-06-15",23.17,1.18,5.37,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":669,"transactions":9,"vwap":760},"2026-06-12",21.99,-0.08,-0.36,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":669,"transactions":9,"vwap":765},"2026-06-11",22.07,1.14,5.45,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":669,"transactions":9,"vwap":771},"2026-06-10",20.97,20.93,-0.64,-2.97,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-09",21.08,21.57,-0.84,-3.75,500,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":780,"transactions":9,"vwap":784},"2026-06-08",22.23,22.41,2.66,13.47,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":780,"transactions":9,"vwap":790},"2026-06-05",20.99,19.75,-2.82,-12.49,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":669,"transactions":9,"vwap":795},"2026-06-04",22.57,-1.32,-5.53,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":669,"transactions":9,"vwap":800},"2026-06-03",23.89,-2.99,-11.12,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":669,"transactions":9,"vwap":805},"2026-06-02",26.88,-3.09,-10.31,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":811},"2026-06-01",28.25,29.97,28.22,4.25,16.52,600,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":135,"volume":669,"transactions":9,"vwap":818},"2026-05-29",25.72,0.15,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":743,"transactions":9,"vwap":823},"2026-05-28",25.65,25.57,-1.07,-4.02,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":65,"volume":831,"transactions":9,"vwap":829},"2026-05-27",26.55,26.64,-0.35,300,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-26",27.63,26.9,26.99,0.27,1.01,900,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":743,"transactions":9,"vwap":842},"2026-05-22",26.72,-0.48,-1.76,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":743,"transactions":9,"vwap":848},"2026-05-21",26.43,27.2,0.56,2.1,{"date":852,"open":853,"high":854,"low":853,"close":829,"change":855,"percent_change":856,"volume":831,"transactions":9,"vwap":829},"2026-05-20",25.91,26.65,0.88,3.42,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":157,"percent_change":862,"volume":685,"transactions":9,"vwap":861},"2026-05-19",25.73,25.89,25.76,-1.6,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":869,"volume":685,"transactions":9,"vwap":866},"2026-05-18",25.69,26.18,25.5,-2.55,-8.88,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-15",28.91,28.73,-0.59,-2.01,1800,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":716,"percent_change":881,"volume":780,"transactions":9,"vwap":880},"2026-05-14",28.85,29.32,2.84,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":887,"volume":831,"transactions":9,"vwap":885},"2026-05-13",28.43,28.51,0.63,2.26,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":288,"percent_change":894,"volume":815,"transactions":9,"vwap":893},"2026-05-12",27.45,27.89,26.94,27.88,-0.25,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":698,"transactions":9,"vwap":898},"2026-05-11",27.12,27.95,1.25,4.68,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":72,"percent_change":899,"volume":831,"transactions":9,"vwap":904},"2026-05-08",26.21,26.7,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":743,"transactions":9,"vwap":908},"2026-05-07",26.39,26.37,-0.62,-2.3,{"date":912,"open":913,"high":913,"low":914,"close":836,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":836},"2026-05-06",27.17,26.91,1.5,5.88,1500,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":921},"2026-05-05",25.42,25.49,25.31,0.54,2.16,2100,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":620,"percent_change":931,"volume":685,"transactions":9,"vwap":930},"2026-05-04",24.91,25.16,24.95,1.63,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":937,"percent_change":673,"volume":876,"transactions":9,"vwap":936},"2026-05-01",24.68,24.84,24.55,0.05,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":620,"percent_change":944,"volume":839,"transactions":9,"vwap":943},"2026-04-30",24.29,24.54,24.26,24.5,1.66,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":669,"transactions":9,"vwap":947},"2026-04-29",24.1,-0.98,-3.91,{"date":180,"open":951,"high":952,"low":953,"close":952,"change":954,"percent_change":955,"volume":815,"transactions":9,"vwap":952},24.9,25.08,24.77,0.18,0.72]