[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUBN":3,"stock-historical-AUBN":34,"homepage-market-summary":1734},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"AUBN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Auburn National Bancorporation","Nasdaq",null,"STATE COMMERCIAL BANKS","Auburn National Bancorp Inc is a bank holding company registered with the Board of Governors of the Federal Reserve System (the Federal Reserve). As a bank holding company, the Company may diversify into a broader range of financial services and other business activities than are currently permitted to the Bank under applicable laws and regulations. The holding company structure also provides greater financial and operating flexibility than is presently permitted to the Bank. The Company's business is conducted through the Bank and its subsidiaries. Although it has no immediate plansto conduct any other business, the Company may engage directly or indirectly in several activities closely related to banking permitted by the Federal Reserve.","145","Auburn, AL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.0031,1.08,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},26.979,27.15,26.7,26.3,0.679,2.58,1864.855516,93,26.8819,28.88,21.01,2425.914712331984,75.8,5749,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":45},365,1,1000,{"period_high":39,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},29,19.1,2222,811017.933946,38.35,"2025-04-15",[46,47,54,62,73,83,94,102,111,120,128,136,144,153,163,171,179,186,193,199,206,214,221,227,235,242,251,261,270,278,285,290,296,303,310,316,324,332,340,349,356,362,371,379,384,393,401,409,415,422,429,433,438,444,448,453,457,463,471,477,483,487,495,502,508,513,520,525,530,536,540,543,549,552,559,566,572,578,581,585,591,597,602,607,612,618,624,632,639,646,650,658,666,672,680,687,690,696,700,708,710,714,717,723,728,733,736,738,741,747,750,755,758,763,768,772,774,776,779,782,788,792,795,801,806,812,816,821,825,829,836,845,851,854,859,862,865,868,872,876,881,884,887,890,895,899,904,907,911,913,917,921,925,928,932,935,937,939,941,945,950,954,960,963,968,975,979,983,987,991,996,1000,1004,1009,1012,1015,1020,1024,1029,1035,1040,1045,1048,1052,1054,1057,1063,1068,1073,1079,1083,1088,1094,1100,1103,1109,1115,1120,1123,1126,1132,1135,1139,1144,1147,1150,1155,1158,1161,1165,1167,1169,1172,1175,1179,1184,1186,1189,1192,1195,1197,1200,1202,1204,1209,1214,1217,1220,1223,1227,1229,1233,1236,1239,1241,1244,1247,1250,1255,1258,1260,1264,1268,1273,1277,1281,1286,1289,1291,1295,1298,1302,1304,1308,1311,1314,1318,1321,1324,1327,1330,1334,1336,1340,1344,1348,1350,1354,1358,1363,1365,1370,1372,1375,1379,1382,1386,1391,1395,1400,1405,1407,1412,1415,1417,1420,1424,1427,1430,1432,1435,1441,1444,1447,1450,1454,1458,1461,1464,1467,1472,1477,1483,1487,1490,1495,1500,1504,1507,1510,1515,1519,1522,1525,1528,1530,1533,1539,1544,1550,1556,1559,1561,1565,1570,1573,1578,1584,1587,1591,1597,1603,1609,1615,1623,1626,1628,1632,1638,1643,1645,1649,1653,1657,1661,1664,1667,1669,1672,1674,1678,1681,1684,1688,1692,1695,1699,1701,1706,1712,1718,1724,1726,1729,1731],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":48,"open":23,"high":23,"low":23,"close":23,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",0.05,0.19,332.8821,60,26.6592,{"date":55,"open":22,"high":22,"low":56,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",26.25,-0.26,-0.98,4556.8821,68,26.6673,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",26.59,26.799,26.38,26.51,-0.3,-1.12,9509.8821,145,26.5368,{"date":74,"open":75,"high":76,"low":75,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",26.6,27.41,26.81,-0.415,-1.52,2191.5289,91,26.8723,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",27.29,28.23,26.9,27.225,0.0374,0.14,9720.8821,170,27.4695,{"date":95,"open":96,"high":96,"low":96,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",27.1876,0.9056,3.45,1703.6339,216,27.1039,{"date":103,"open":104,"high":104,"low":105,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",26.875,26.282,-0.628,-2.33,655.8821,56,26.5304,{"date":112,"open":113,"high":113,"low":114,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-22",27.3,26.91,-0.59,-2.15,799.1772,64,27.0482,{"date":121,"open":122,"high":123,"low":23,"close":123,"change":36,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-18",26.85,27.5,3.77,3399.0821,82,26.975,{"date":129,"open":87,"high":87,"low":130,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-17",26.5,0.25,0.95,1590.888137,107,26.7137,{"date":137,"open":138,"high":139,"low":56,"close":56,"change":68,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-16",26.75,26.78,-1.13,2329.8821,76,26.6685,{"date":145,"open":146,"high":146,"low":67,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-15",26.98,26.55,0.15,0.57,1808.036652,115,26.6979,{"date":154,"open":155,"high":156,"low":157,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-14",26.54,27.49,26.4,-0.14,-0.53,2549.328492,78,26.7033,{"date":164,"open":165,"high":155,"low":165,"close":155,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-11",26.3213,-0.29,-1.08,1285.8821,63,26.4534,{"date":172,"open":173,"high":173,"low":173,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-10",26.83,0.28,1.05,508.962096,65,26.5052,{"date":180,"open":181,"high":147,"low":181,"close":147,"change":182,"percent_change":183,"volume":184,"transactions":81,"vwap":185},"2026-09-08",26.325,0.01,0.04,1078.8821,26.4585,{"date":187,"open":155,"high":155,"low":188,"close":155,"change":189,"percent_change":190,"volume":191,"transactions":27,"vwap":192},"2026-09-04",26.44,-0.01,-0.04,1454.8821,26.5062,{"date":194,"open":195,"high":195,"low":56,"close":147,"change":49,"percent_change":50,"volume":196,"transactions":197,"vwap":198},"2026-09-03",26.74,8260.8821,100,26.5391,{"date":200,"open":188,"high":130,"low":201,"close":130,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-02",26.395,0,2428.756486,109,26.4606,{"date":207,"open":208,"high":130,"low":208,"close":130,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-01",26.275,0.2,0.76,740.2011,87,26.4673,{"date":215,"open":23,"high":23,"low":23,"close":23,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-08-31",-0.02,-0.08,830.163703,81,26.3331,{"date":222,"open":147,"high":147,"low":223,"close":223,"change":166,"percent_change":224,"volume":225,"transactions":52,"vwap":226},"2026-08-27",26.32,-1.09,825.801107,26.4715,{"date":228,"open":56,"high":229,"low":56,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-08-26",26.61,0.43,1.64,1023.8387,59,26.4408,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":183,"percent_change":148,"volume":239,"transactions":240,"vwap":241},"2026-08-25",26.15,26.18,783.8387,72,26.3476,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-24",26.525,26.14,-0.78,-2.9,948.6601,66,26.4688,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-21",26.5613,26.92,26.56,0.775,2.96,910.8387,49,26.4858,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-20",26.12,26.145,0.015,0.06,732.038,44,26.131,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-19",26.13,-0.13,-0.5,851.3,57,26.2206,{"date":279,"open":130,"high":130,"low":280,"close":281,"change":202,"percent_change":202,"volume":282,"transactions":283,"vwap":284},"2026-08-18",26.23,26.26,1178.309988,89,26.3163,{"date":286,"open":281,"high":281,"low":281,"close":281,"change":182,"percent_change":183,"volume":287,"transactions":288,"vwap":289},"2026-08-17",690.106,143,26.4572,{"date":291,"open":56,"high":56,"low":56,"close":56,"change":292,"percent_change":293,"volume":294,"transactions":169,"vwap":295},"2026-08-14",-0.25,-0.94,431.424898,26.4866,{"date":297,"open":263,"high":130,"low":263,"close":130,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-13",-0.1,-0.38,544.857624,48,26.4106,{"date":304,"open":305,"high":305,"low":75,"close":75,"change":306,"percent_change":307,"volume":308,"transactions":169,"vwap":309},"2026-08-12",27,0.455,1.74,1082.75,26.5481,{"date":311,"open":264,"high":264,"low":264,"close":264,"change":312,"percent_change":246,"volume":313,"transactions":314,"vwap":315},"2026-08-10",-0.205,453.052761,50,26.308,{"date":317,"open":245,"high":318,"low":245,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-07",26.35,-0.05,-0.19,825.115629,36,26.3036,{"date":325,"open":326,"high":157,"low":327,"close":157,"change":90,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-06",26.2,26.135,0.53,1007,31,26.2292,{"date":333,"open":334,"high":281,"low":334,"close":281,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-05",26.225,0.08,0.31,2332.31836,77,26.4607,{"date":341,"open":342,"high":155,"low":343,"close":238,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-04",26.24,25.7901,-0.07,-0.27,1862.773058,257,26.3504,{"date":350,"open":75,"high":75,"low":237,"close":56,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-03",0.1,0.38,1034.7725,217,26.404,{"date":357,"open":263,"high":237,"low":358,"close":237,"change":183,"percent_change":148,"volume":359,"transactions":360,"vwap":361},"2026-07-31",26.075,1667.135288,71,26.1321,{"date":363,"open":326,"high":326,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-07-30",26.09,26.11,-0.18,-0.68,1477,62,26.1721,{"date":372,"open":56,"high":373,"low":374,"close":373,"change":375,"percent_change":376,"volume":377,"transactions":338,"vwap":378},"2026-07-29",26.29,26.062,-0.06,-0.23,2668.01,26.2366,{"date":380,"open":22,"high":22,"low":381,"close":318,"change":49,"percent_change":50,"volume":382,"transactions":81,"vwap":383},"2026-07-28",26.305,4480,26.5499,{"date":385,"open":386,"high":387,"low":23,"close":23,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-07-27",26.77,26.825,-0.32,-1.2,1166.773737,79,26.5951,{"date":394,"open":146,"high":146,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-07-24",26.62,0.58,2.23,1599.234109,58,26.7057,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":268,"vwap":408},"2026-07-23",26,26.04,-0.74,-2.76,366.772305,26.1683,{"date":410,"open":138,"high":139,"low":395,"close":139,"change":230,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-07-22",1.63,1726.2962,96,26.5429,{"date":416,"open":23,"high":138,"low":23,"close":318,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-07-21",0.34,1.31,2115.5497,108,26.4443,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":115,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-07-20",26.01,-2.22,370.9312,38,26.1675,{"date":430,"open":403,"high":431,"low":403,"close":75,"change":49,"percent_change":50,"volume":432,"transactions":9,"vwap":75},"2026-07-17",27.48,1800,{"date":434,"open":56,"high":113,"low":56,"close":147,"change":435,"percent_change":436,"volume":437,"transactions":9,"vwap":147},"2026-07-16",-0.56,-2.07,2200,{"date":439,"open":123,"high":123,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":9,"vwap":440},"2026-07-15",27.11,0.11,0.41,400,{"date":445,"open":446,"high":446,"low":305,"close":305,"change":202,"percent_change":202,"volume":447,"transactions":9,"vwap":305},"2026-07-14",27.85,1400,{"date":449,"open":450,"high":451,"low":305,"close":305,"change":189,"percent_change":190,"volume":452,"transactions":9,"vwap":305},"2026-07-13",27.7,27.87,1100,{"date":454,"open":156,"high":123,"low":130,"close":455,"change":202,"percent_change":202,"volume":456,"transactions":9,"vwap":455},"2026-07-10",27.01,2300,{"date":458,"open":403,"high":459,"low":403,"close":455,"change":460,"percent_change":461,"volume":462,"transactions":9,"vwap":455},"2026-07-09",27.47,1.07,4.12,5100,{"date":464,"open":465,"high":466,"low":467,"close":466,"change":468,"percent_change":469,"volume":470,"transactions":9,"vwap":466},"2026-07-08",25.6,25.94,25.2,0.93,3.72,2400,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":9,"vwap":473},"2026-07-07",25.01,-1.61,-6.05,900,{"date":478,"open":479,"high":479,"low":395,"close":395,"change":480,"percent_change":481,"volume":482,"transactions":9,"vwap":395},"2026-07-06",27.14,-1.01,-3.66,1300,{"date":484,"open":114,"high":485,"low":114,"close":485,"change":320,"percent_change":367,"volume":486,"transactions":9,"vwap":485},"2026-07-02",27.63,600,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":9,"vwap":491},"2026-07-01",28.39,26.46,27.82,0.78,2.88,2100,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":9,"vwap":498},"2026-06-30",27.27,27.040001,-0.21,-0.77,1900,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":501,"transactions":9,"vwap":505},"2026-06-29",28,27.25,-1.63,-5.64,{"date":509,"open":272,"high":29,"low":272,"close":29,"change":510,"percent_change":511,"volume":512,"transactions":9,"vwap":29},"2026-06-26",2.35,8.86,6900,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":516},"2026-06-25",25.17,26.53,1.1,4.33,5500,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":216,"percent_change":217,"volume":494,"transactions":9,"vwap":524},"2026-06-24",25.45,24.95,25.43,{"date":526,"open":522,"high":522,"low":527,"close":522,"change":528,"percent_change":529,"volume":482,"transactions":9,"vwap":522},"2026-06-23",25.35,0.4,1.6,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":494,"transactions":9,"vwap":533},"2026-06-22",25,25.049999,-0.35,-1.38,{"date":537,"open":532,"high":538,"low":532,"close":538,"change":528,"percent_change":529,"volume":539,"transactions":9,"vwap":538},"2026-06-18",25.4,2800,{"date":541,"open":532,"high":532,"low":532,"close":532,"change":202,"percent_change":202,"volume":542,"transactions":9,"vwap":532},"2026-06-17",500,{"date":544,"open":545,"high":546,"low":547,"close":532,"change":49,"percent_change":209,"volume":548,"transactions":9,"vwap":532},"2026-06-16",24.55,25.08,24.32,3100,{"date":550,"open":523,"high":523,"low":523,"close":523,"change":148,"percent_change":551,"volume":443,"transactions":9,"vwap":523},"2026-06-15",0.6,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-06-12",24.54,24.8,0.42,1.72,1700,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-06-11",25.09,24.38,-0.75,-2.98,800,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":494,"transactions":9,"vwap":569},"2026-06-10",25.55,25.13,0.13,0.52,{"date":573,"open":574,"high":575,"low":532,"close":532,"change":319,"percent_change":576,"volume":577,"transactions":9,"vwap":532},"2026-06-09",25.040001,25.14,-0.2,7500,{"date":579,"open":533,"high":533,"low":533,"close":533,"change":190,"percent_change":580,"volume":476,"transactions":9,"vwap":533},"2026-06-08",-0.16,{"date":582,"open":561,"high":561,"low":561,"close":561,"change":583,"percent_change":584,"volume":486,"transactions":9,"vwap":561},"2026-06-05",-0.17,-0.67,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":565,"transactions":9,"vwap":588},"2026-06-04",25.34,25.26,-0.7,-2.7,{"date":592,"open":568,"high":593,"low":568,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-06-03",25.96,0.46,1.8,1200,{"date":598,"open":599,"high":599,"low":600,"close":599,"change":601,"percent_change":335,"volume":456,"transactions":9,"vwap":599},"2026-06-02",25.5,25.48,0.02,{"date":603,"open":604,"high":600,"low":533,"close":600,"change":605,"percent_change":606,"volume":565,"transactions":9,"vwap":600},"2026-06-01",25.44,0.48,1.92,{"date":608,"open":523,"high":532,"low":609,"close":532,"change":610,"percent_change":611,"volume":596,"transactions":9,"vwap":532},"2026-05-29",24.57,-0.15,-0.6,{"date":613,"open":614,"high":615,"low":532,"close":616,"change":148,"percent_change":551,"volume":617,"transactions":9,"vwap":616},"2026-05-28",25.25,25.51,25.15,5900,{"date":619,"open":620,"high":532,"low":621,"close":532,"change":209,"percent_change":622,"volume":623,"transactions":9,"vwap":532},"2026-05-27",24.9,24.85,0.81,3300,{"date":625,"open":626,"high":627,"low":628,"close":555,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":555},"2026-05-26",24.71,24.94,24.4,0.3,1.22,11700,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":638,"volume":462,"transactions":9,"vwap":635},"2026-05-22",24.45,24.5,24.15,0.32,1.32,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-05-21",23.9,24.18,0.18,0.75,4700,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":209,"percent_change":649,"volume":565,"transactions":9,"vwap":648},"2026-05-20",24,0.84,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-05-19",23.75,23.89,23.8,0.29,1.23,2600,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-05-18",23.6,23.97,23.51,-0.49,-2.04,2900,{"date":667,"open":668,"high":669,"low":668,"close":648,"change":570,"percent_change":670,"volume":671,"transactions":9,"vwap":648},"2026-05-15",23.5,24.11,0.54,3400,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":90,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-05-14",23.91,24.75,23.55,23.87,0.59,7600,{"date":681,"open":648,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-05-13",24.030001,23.73,-0.28,-1.17,6800,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":689},"2026-05-12",24.01,{"date":691,"open":692,"high":689,"low":692,"close":689,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":689},"2026-05-11",23.37,0.26,1.09,3200,{"date":697,"open":662,"high":652,"low":668,"close":652,"change":698,"percent_change":699,"volume":432,"transactions":9,"vwap":652},"2026-05-08",0.61,2.64,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":462,"transactions":9,"vwap":705},"2026-05-07",23.059999,23.25,23.02,23.14,-0.41,-1.74,{"date":709,"open":652,"high":652,"low":676,"close":676,"change":601,"percent_change":335,"volume":539,"transactions":9,"vwap":676},"2026-05-06",{"date":711,"open":712,"high":712,"low":713,"close":713,"change":344,"percent_change":68,"volume":482,"transactions":9,"vwap":713},"2026-05-05",23.96,23.53,{"date":715,"open":660,"high":660,"low":660,"close":660,"change":49,"percent_change":716,"volume":558,"transactions":9,"vwap":660},"2026-05-04",0.21,{"date":718,"open":719,"high":689,"low":662,"close":676,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":676},"2026-05-01",23.95,-0.42,-1.75,4000,{"date":724,"open":641,"high":648,"low":662,"close":661,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":661},"2026-04-30",0.56,2.39,26600,{"date":729,"open":730,"high":641,"low":730,"close":731,"change":298,"percent_change":732,"volume":501,"transactions":9,"vwap":731},"2026-04-29",22.9,23.41,-0.43,{"date":734,"open":662,"high":662,"low":662,"close":662,"change":202,"percent_change":202,"volume":735,"transactions":9,"vwap":662},"2026-04-28",4,{"date":737,"open":648,"high":648,"low":662,"close":662,"change":663,"percent_change":664,"volume":447,"transactions":9,"vwap":662},"2026-04-27",{"date":739,"open":689,"high":689,"low":648,"close":648,"change":716,"percent_change":740,"volume":671,"transactions":9,"vwap":648},"2026-04-24",0.88,{"date":742,"open":648,"high":648,"low":743,"close":744,"change":115,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-04-23",23.7,23.79,-2.42,3900,{"date":748,"open":652,"high":562,"low":652,"close":562,"change":149,"percent_change":726,"volume":749,"transactions":9,"vwap":562},"2026-04-22",700,{"date":751,"open":648,"high":752,"low":753,"close":753,"change":576,"percent_change":754,"volume":501,"transactions":9,"vwap":753},"2026-04-21",24.02,23.81,-0.83,{"date":756,"open":689,"high":689,"low":689,"close":689,"change":209,"percent_change":649,"volume":757,"transactions":9,"vwap":689},"2026-04-20",300,{"date":759,"open":760,"high":648,"low":761,"close":753,"change":655,"percent_change":656,"volume":762,"transactions":9,"vwap":753},"2026-04-17",23.86,23.77,2000,{"date":764,"open":641,"high":648,"low":765,"close":765,"change":299,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-04-16",23.52,-1.59,3800,{"date":769,"open":770,"high":770,"low":641,"close":641,"change":148,"percent_change":771,"volume":456,"transactions":9,"vwap":641},"2026-04-15",24.040001,0.63,{"date":773,"open":652,"high":652,"low":652,"close":652,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":652},"2026-04-14",{"date":775,"open":652,"high":652,"low":652,"close":652,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":652},"2026-04-13",{"date":777,"open":778,"high":778,"low":652,"close":652,"change":57,"percent_change":167,"volume":542,"transactions":9,"vwap":652},"2026-04-10",24.33,{"date":780,"open":689,"high":689,"low":689,"close":689,"change":202,"percent_change":202,"volume":781,"transactions":9,"vwap":689},"2026-04-09",3,{"date":783,"open":784,"high":689,"low":784,"close":689,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":689},"2026-04-08",23.23,0.55,2.34,5300,{"date":789,"open":790,"high":668,"low":790,"close":791,"change":49,"percent_change":716,"volume":482,"transactions":9,"vwap":791},"2026-04-07",23.26,23.46,{"date":793,"open":731,"high":731,"low":731,"close":731,"change":794,"percent_change":132,"volume":542,"transactions":9,"vwap":731},"2026-04-06",0.22,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":486,"transactions":9,"vwap":798},"2026-04-02",23.45,23.19,0.16,0.69,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":749,"transactions":9,"vwap":803},"2026-04-01",23.030001,-0.84,-3.52,{"date":807,"open":808,"high":677,"low":809,"close":677,"change":50,"percent_change":810,"volume":811,"transactions":9,"vwap":677},"2026-03-31",23.68,22.89,0.8,3000,{"date":813,"open":652,"high":814,"low":790,"close":808,"change":345,"percent_change":140,"volume":815,"transactions":9,"vwap":808},"2026-03-30",24.46,6000,{"date":817,"open":818,"high":819,"low":818,"close":719,"change":36,"percent_change":820,"volume":686,"transactions":9,"vwap":719},"2026-03-27",22.99,23.99,4.36,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":202,"percent_change":202,"volume":824,"transactions":9,"vwap":823},"2026-03-26",22.95,5,{"date":826,"open":705,"high":676,"low":809,"close":823,"change":216,"percent_change":827,"volume":828,"transactions":9,"vwap":823},"2026-03-25",-0.09,3600,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":328,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-03-24",22.94,22.97,22.01,2.36,9200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-03-23",22.14,23.1,21.78,22.44,1.43,6.81,16200,{"date":846,"open":847,"high":532,"low":30,"close":30,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":30},"2026-03-20",24.25,-3.85,-15.49,62300,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":202,"percent_change":202,"volume":476,"transactions":9,"vwap":853},"2026-03-19",24.86,{"date":855,"open":641,"high":856,"low":641,"close":853,"change":857,"percent_change":858,"volume":746,"transactions":9,"vwap":853},"2026-03-18",24.89,1.25,5.29,{"date":860,"open":654,"high":654,"low":861,"close":861,"change":266,"percent_change":131,"volume":456,"transactions":9,"vwap":861},"2026-03-17",23.61,{"date":863,"open":864,"high":864,"low":676,"close":676,"change":49,"percent_change":716,"volume":749,"transactions":9,"vwap":676},"2026-03-16",24.2,{"date":866,"open":668,"high":668,"low":668,"close":668,"change":202,"percent_change":202,"volume":867,"transactions":9,"vwap":668},"2026-03-13",2,{"date":869,"open":648,"high":635,"low":668,"close":668,"change":534,"percent_change":870,"volume":871,"transactions":9,"vwap":668},"2026-03-12",-1.47,2500,{"date":873,"open":652,"high":874,"low":652,"close":874,"change":202,"percent_change":202,"volume":875,"transactions":9,"vwap":874},"2026-03-11",23.85,1500,{"date":877,"open":636,"high":878,"low":874,"close":874,"change":879,"percent_change":880,"volume":746,"transactions":9,"vwap":874},"2026-03-10",24.3,-0.46,-1.89,{"date":882,"open":522,"high":522,"low":636,"close":883,"change":732,"percent_change":707,"volume":835,"transactions":9,"vwap":883},"2026-03-09",24.31,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":499,"percent_change":804,"volume":486,"transactions":9,"vwap":886},"2026-03-06",24.74,{"date":888,"open":555,"high":523,"low":555,"close":523,"change":266,"percent_change":889,"volume":565,"transactions":9,"vwap":523},"2026-03-05",0.24,{"date":891,"open":892,"high":538,"low":892,"close":856,"change":893,"percent_change":894,"volume":548,"transactions":9,"vwap":856},"2026-03-04",24.23,0.79,3.28,{"date":896,"open":864,"high":864,"low":897,"close":897,"change":898,"percent_change":274,"volume":486,"transactions":9,"vwap":897},"2026-03-03",24.1,-0.12,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":757,"transactions":9,"vwap":901},"2026-03-02",24.22,0.12,0.5,{"date":905,"open":635,"high":545,"low":897,"close":897,"change":611,"percent_change":906,"volume":871,"transactions":9,"vwap":897},"2026-02-27",-2.43,{"date":908,"open":856,"high":856,"low":909,"close":909,"change":576,"percent_change":910,"volume":542,"transactions":9,"vwap":909},"2026-02-26",24.7,-0.8,{"date":912,"open":675,"high":620,"low":675,"close":620,"change":148,"percent_change":698,"volume":437,"transactions":9,"vwap":620},"2026-02-25",{"date":914,"open":620,"high":620,"low":635,"close":675,"change":915,"percent_change":916,"volume":749,"transactions":9,"vwap":675},"2026-02-24",-0.51,-2.02,{"date":918,"open":527,"high":527,"low":635,"close":588,"change":732,"percent_change":919,"volume":920,"transactions":9,"vwap":588},"2026-02-23",-1.67,2700,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":202,"percent_change":202,"volume":924,"transactions":9,"vwap":923},"2026-02-20",25.69,90,{"date":926,"open":927,"high":923,"low":532,"close":923,"change":319,"percent_change":320,"volume":501,"transactions":9,"vwap":923},"2026-02-19",25.28,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":257,"volume":443,"transactions":9,"vwap":930},"2026-02-18",25.74,0.74,{"date":933,"open":934,"high":934,"low":532,"close":532,"change":202,"percent_change":202,"volume":596,"transactions":9,"vwap":532},"2026-02-17",25.8,{"date":936,"open":532,"high":532,"low":532,"close":532,"change":202,"percent_change":202,"volume":824,"transactions":9,"vwap":532},"2026-02-13",{"date":938,"open":532,"high":532,"low":532,"close":532,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":532},"2026-02-12",{"date":940,"open":532,"high":532,"low":532,"close":532,"change":202,"percent_change":202,"volume":486,"transactions":9,"vwap":532},"2026-02-11",{"date":942,"open":943,"high":943,"low":532,"close":532,"change":352,"percent_change":944,"volume":494,"transactions":9,"vwap":532},"2026-02-10",25.23,1.54,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":189,"percent_change":190,"volume":565,"transactions":9,"vwap":949},"2026-02-09",25.21,25.22,24.62,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":584,"percent_change":953,"volume":596,"transactions":9,"vwap":952},"2026-02-06",24.63,-2.65,{"date":955,"open":956,"high":956,"low":473,"close":957,"change":958,"percent_change":959,"volume":875,"transactions":9,"vwap":957},"2026-02-05",25.88,25.3,-0.64,-2.47,{"date":961,"open":962,"high":466,"low":962,"close":466,"change":174,"percent_change":694,"volume":486,"transactions":9,"vwap":466},"2026-02-04",25.75,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":452,"transactions":9,"vwap":965},"2026-02-03",25.66,1.15,4.69,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":534,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-02-02",25.02,25.65,24.51,-1.41,4900,{"date":976,"open":635,"high":853,"low":635,"close":853,"change":977,"percent_change":978,"volume":37,"transactions":9,"vwap":853},"2026-01-30",-0.54,-2.13,{"date":980,"open":599,"high":599,"low":532,"close":538,"change":981,"percent_change":982,"volume":875,"transactions":9,"vwap":538},"2026-01-29",-0.88,-3.35,{"date":984,"open":599,"high":985,"low":599,"close":985,"change":986,"percent_change":441,"volume":482,"transactions":9,"vwap":985},"2026-01-28",26.28,0.03,{"date":988,"open":989,"high":23,"low":532,"close":56,"change":468,"percent_change":990,"volume":452,"transactions":9,"vwap":56},"2026-01-27",25.99,3.67,{"date":992,"open":538,"high":538,"low":993,"close":993,"change":994,"percent_change":995,"volume":565,"transactions":9,"vwap":993},"2026-01-26",25.32,-0.93,-3.54,{"date":997,"open":56,"high":318,"low":532,"close":56,"change":998,"percent_change":842,"volume":999,"transactions":9,"vwap":56},"2026-01-23",0.37,6200,{"date":1001,"open":599,"high":1002,"low":599,"close":956,"change":630,"percent_change":1003,"volume":828,"transactions":9,"vwap":956},"2026-01-22",26.58,4.95,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":981,"volume":443,"transactions":9,"vwap":1007},"2026-01-21",24.6,24.66,-0.22,{"date":1010,"open":635,"high":1011,"low":635,"close":1011,"change":396,"percent_change":726,"volume":482,"transactions":9,"vwap":1011},"2026-01-20",24.88,{"date":1013,"open":1014,"high":1014,"low":878,"close":878,"change":189,"percent_change":190,"volume":37,"transactions":9,"vwap":878},"2026-01-16",24.73,{"date":1016,"open":532,"high":599,"low":892,"close":883,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":883},"2026-01-15",0.36,1.5,4300,{"date":1021,"open":897,"high":669,"low":743,"close":719,"change":1022,"percent_change":978,"volume":1023,"transactions":9,"vwap":719},"2026-01-14",-0.52,6700,{"date":1025,"open":1026,"high":1026,"low":897,"close":1027,"change":366,"percent_change":1028,"volume":501,"transactions":9,"vwap":1027},"2026-01-13",24.76,24.47,-0.73,{"date":1030,"open":1031,"high":237,"low":545,"close":1032,"change":140,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-01-12",25.54,24.65,-4.38,4200,{"date":1036,"open":1037,"high":66,"low":599,"close":1038,"change":273,"percent_change":274,"volume":1039,"transactions":9,"vwap":1038},"2026-01-09",25.81,25.78,5700,{"date":1041,"open":403,"high":1042,"low":1043,"close":1043,"change":610,"percent_change":1044,"volume":447,"transactions":9,"vwap":1043},"2026-01-08",26.1,25.91,-0.58,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":344,"percent_change":345,"volume":565,"transactions":9,"vwap":1047},"2026-01-07",26.059999,{"date":1049,"open":272,"high":272,"low":272,"close":272,"change":1050,"percent_change":1051,"volume":486,"transactions":9,"vwap":272},"2026-01-06",-0.37,-1.4,{"date":1053,"open":1002,"high":1002,"low":130,"close":130,"change":131,"percent_change":132,"volume":486,"transactions":9,"vwap":130},"2026-01-05",{"date":1055,"open":56,"high":56,"low":56,"close":56,"change":589,"percent_change":1056,"volume":596,"transactions":9,"vwap":56},"2026-01-02",-2.6,{"date":1058,"open":64,"high":1059,"low":614,"close":1060,"change":1061,"percent_change":1062,"volume":539,"transactions":9,"vwap":1060},"2025-12-31",27.9,26.95,0.73,2.78,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":37,"transactions":9,"vwap":1065},"2025-12-30",26.22,-0.82,-3.03,{"date":1069,"open":1070,"high":1070,"low":498,"close":498,"change":1071,"percent_change":1072,"volume":437,"transactions":9,"vwap":498},"2025-12-29",27.94,0.09,0.33,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1060,"change":1077,"percent_change":1078,"volume":470,"transactions":9,"vwap":1060},"2025-12-26",26.88,26.99,0.47,1.77,{"date":1080,"open":614,"high":123,"low":614,"close":1081,"change":670,"percent_change":1082,"volume":456,"transactions":9,"vwap":1081},"2025-12-24",26.48,2.08,{"date":1084,"open":1085,"high":1085,"low":466,"close":466,"change":1086,"percent_change":1087,"volume":432,"transactions":9,"vwap":466},"2025-12-23",27.21,-1.26,-4.63,{"date":1089,"open":123,"high":123,"low":1090,"close":1091,"change":246,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2025-12-22",26.27,27.2,-2.79,8900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":990,"volume":447,"transactions":9,"vwap":1097},"2025-12-19",27.38,27.98,27.049999,0.99,{"date":1101,"open":66,"high":1076,"low":56,"close":1076,"change":336,"percent_change":1102,"volume":494,"transactions":9,"vwap":1076},"2025-12-18",1.16,{"date":1104,"open":1105,"high":505,"low":1106,"close":1107,"change":610,"percent_change":435,"volume":1108,"transactions":9,"vwap":1107},"2025-12-17",26.31,26.16,26.68,6400,{"date":1110,"open":1111,"high":1112,"low":1042,"close":173,"change":622,"percent_change":1113,"volume":1114,"transactions":9,"vwap":173},"2025-12-16",26.41,26.94,3.11,6300,{"date":1116,"open":962,"high":1117,"low":962,"close":1117,"change":1118,"percent_change":1119,"volume":749,"transactions":9,"vwap":1117},"2025-12-15",26.02,1.14,4.58,{"date":1121,"open":1011,"high":1011,"low":1011,"close":1011,"change":202,"percent_change":202,"volume":1122,"transactions":9,"vwap":1011},"2025-12-12",780,{"date":1124,"open":1011,"high":1011,"low":1011,"close":1011,"change":425,"percent_change":1125,"volume":432,"transactions":9,"vwap":1011},"2025-12-11",-8.19,{"date":1127,"open":365,"high":1128,"low":957,"close":1129,"change":1130,"percent_change":1131,"volume":617,"transactions":9,"vwap":1129},"2025-12-10",27.23,27.1,2.1,8.4,{"date":1133,"open":532,"high":532,"low":532,"close":532,"change":202,"percent_change":202,"volume":1134,"transactions":9,"vwap":532},"2025-12-09",260,{"date":1136,"open":909,"high":1137,"low":909,"close":532,"change":148,"percent_change":551,"volume":1138,"transactions":9,"vwap":532},"2025-12-08",26.040001,4500,{"date":1140,"open":555,"high":1141,"low":648,"close":621,"change":1142,"percent_change":1143,"volume":565,"transactions":9,"vwap":621},"2025-12-05",25.42,0.85,3.54,{"date":1145,"open":648,"high":648,"low":648,"close":648,"change":224,"percent_change":1146,"volume":757,"transactions":9,"vwap":648},"2025-12-04",-4.34,{"date":1148,"open":1149,"high":561,"low":1149,"close":561,"change":189,"percent_change":190,"volume":749,"transactions":9,"vwap":561},"2025-12-03",24.99,{"date":1151,"open":532,"high":1152,"low":532,"close":1152,"change":1153,"percent_change":1154,"volume":452,"transactions":9,"vwap":1152},"2025-12-02",25.1,1.03,4.28,{"date":1156,"open":675,"high":675,"low":1157,"close":1157,"change":319,"percent_change":499,"volume":542,"transactions":9,"vwap":1157},"2025-12-01",24.07,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":202,"percent_change":202,"volume":52,"transactions":9,"vwap":1160},"2025-11-28",24.12,{"date":1162,"open":1031,"high":1031,"low":1160,"close":1160,"change":1163,"percent_change":1164,"volume":596,"transactions":9,"vwap":1160},"2025-11-26",-0.87,-3.48,{"date":1166,"open":1149,"high":1149,"low":1149,"close":1149,"change":202,"percent_change":202,"volume":81,"transactions":9,"vwap":1149},"2025-11-25",{"date":1168,"open":1149,"high":1149,"low":1149,"close":1149,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":1149},"2025-11-24",{"date":1170,"open":883,"high":1149,"low":864,"close":1149,"change":678,"percent_change":1171,"volume":671,"transactions":9,"vwap":1149},"2025-11-21",2.42,{"date":1173,"open":628,"high":616,"low":648,"close":628,"change":148,"percent_change":1174,"volume":920,"transactions":9,"vwap":628},"2025-11-20",0.62,{"date":1176,"open":1177,"high":856,"low":847,"close":847,"change":610,"percent_change":1178,"volume":1114,"transactions":9,"vwap":847},"2025-11-19",24.68,-0.61,{"date":1180,"open":952,"high":1181,"low":752,"close":628,"change":910,"percent_change":1182,"volume":1183,"transactions":9,"vwap":628},"2025-11-18",25.39,-3.17,3700,{"date":1185,"open":467,"high":467,"low":467,"close":467,"change":202,"percent_change":202,"volume":443,"transactions":9,"vwap":467},"2025-11-17",{"date":1187,"open":600,"high":600,"low":467,"close":467,"change":68,"percent_change":1188,"volume":437,"transactions":9,"vwap":467},"2025-11-14",-1.18,{"date":1190,"open":599,"high":599,"low":599,"close":599,"change":202,"percent_change":202,"volume":1191,"transactions":9,"vwap":599},"2025-11-13",150,{"date":1193,"open":599,"high":599,"low":599,"close":599,"change":298,"percent_change":1194,"volume":596,"transactions":9,"vwap":599},"2025-11-12",-0.39,{"date":1196,"open":465,"high":465,"low":465,"close":465,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":465},"2025-11-11",{"date":1198,"open":465,"high":465,"low":465,"close":465,"change":981,"percent_change":1199,"volume":542,"transactions":9,"vwap":465},"2025-11-10",-3.32,{"date":1201,"open":1081,"high":1081,"low":1081,"close":1081,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":1081},"2025-11-07",{"date":1203,"open":1081,"high":1081,"low":1081,"close":1081,"change":182,"percent_change":183,"volume":443,"transactions":9,"vwap":1081},"2025-11-06",{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":396,"percent_change":1208,"volume":443,"transactions":9,"vwap":1207},"2025-11-05",25.7,26.47,2.24,{"date":1210,"open":923,"high":1211,"low":923,"close":1211,"change":1212,"percent_change":1213,"volume":476,"transactions":9,"vwap":1211},"2025-11-04",25.89,0.23,0.9,{"date":1215,"open":965,"high":965,"low":965,"close":965,"change":202,"percent_change":202,"volume":1216,"transactions":9,"vwap":965},"2025-11-03",18,{"date":1218,"open":965,"high":965,"low":965,"close":965,"change":202,"percent_change":202,"volume":1219,"transactions":9,"vwap":965},"2025-10-31",507,{"date":1221,"open":635,"high":403,"low":648,"close":965,"change":405,"percent_change":1222,"volume":828,"transactions":9,"vwap":965},"2025-10-30",-2.8,{"date":1224,"open":157,"high":157,"low":157,"close":157,"change":115,"percent_change":1225,"volume":1226,"transactions":9,"vwap":157},"2025-10-29",-2.19,200,{"date":1228,"open":1076,"high":1076,"low":1076,"close":1076,"change":202,"percent_change":202,"volume":36,"transactions":9,"vwap":1076},"2025-10-28",{"date":1230,"open":1076,"high":1076,"low":1076,"close":1076,"change":1231,"percent_change":1232,"volume":542,"transactions":9,"vwap":1076},"2025-10-27",1.57,6.18,{"date":1234,"open":305,"high":305,"low":1141,"close":1141,"change":958,"percent_change":1235,"volume":443,"transactions":9,"vwap":1141},"2025-10-24",-2.46,{"date":1237,"open":1047,"high":1047,"low":1047,"close":1047,"change":202,"percent_change":202,"volume":1238,"transactions":9,"vwap":1047},"2025-10-23",35,{"date":1240,"open":1047,"high":1047,"low":1047,"close":1047,"change":202,"percent_change":202,"volume":36,"transactions":9,"vwap":1047},"2025-10-22",{"date":1242,"open":1047,"high":1047,"low":1047,"close":1047,"change":202,"percent_change":202,"volume":1243,"transactions":9,"vwap":1047},"2025-10-21",121,{"date":1245,"open":1047,"high":1047,"low":1047,"close":1047,"change":202,"percent_change":202,"volume":1246,"transactions":9,"vwap":1047},"2025-10-20",10,{"date":1248,"open":1047,"high":1047,"low":1047,"close":1047,"change":804,"percent_change":1249,"volume":443,"transactions":9,"vwap":1047},"2025-10-17",-3.12,{"date":1251,"open":157,"high":87,"low":1252,"close":87,"change":1253,"percent_change":1254,"volume":37,"transactions":9,"vwap":87},"2025-10-16",25.86,1.2,4.67,{"date":1256,"open":1257,"high":1257,"low":1206,"close":1206,"change":49,"percent_change":50,"volume":749,"transactions":9,"vwap":1206},"2025-10-15",25.9,{"date":1259,"open":971,"high":971,"low":971,"close":971,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":971},"2025-10-14",{"date":1261,"open":971,"high":971,"low":971,"close":971,"change":1262,"percent_change":1263,"volume":757,"transactions":9,"vwap":971},"2025-10-13",0.65,2.6,{"date":1265,"open":130,"high":130,"low":532,"close":532,"change":1266,"percent_change":1267,"volume":476,"transactions":9,"vwap":532},"2025-10-10",-0.97,-3.74,{"date":1269,"open":403,"high":403,"low":1270,"close":1271,"change":1077,"percent_change":1272,"volume":565,"transactions":9,"vwap":1271},"2025-10-09",25.63,25.97,1.84,{"date":1274,"open":532,"high":22,"low":532,"close":599,"change":1275,"percent_change":1276,"volume":501,"transactions":9,"vwap":599},"2025-10-08",-1.5,-5.56,{"date":1278,"open":245,"high":305,"low":403,"close":305,"change":903,"percent_change":1279,"volume":1280,"transactions":9,"vwap":305},"2025-10-07",1.89,1600,{"date":1282,"open":1283,"high":1283,"low":130,"close":130,"change":1284,"percent_change":1285,"volume":486,"transactions":9,"vwap":130},"2025-10-06",26.71,-1.05,-3.81,{"date":1287,"open":130,"high":1288,"low":527,"close":1288,"change":49,"percent_change":643,"volume":871,"transactions":9,"vwap":1288},"2025-10-03",27.55,{"date":1290,"open":123,"high":123,"low":123,"close":123,"change":345,"percent_change":1266,"volume":565,"transactions":9,"vwap":123},"2025-10-02",{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":584,"percent_change":1294,"volume":486,"transactions":9,"vwap":1293},"2025-10-01",27.77,-2.36,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":1297},"2025-09-30",28.44,{"date":1299,"open":123,"high":1297,"low":123,"close":1297,"change":1300,"percent_change":1301,"volume":565,"transactions":9,"vwap":1297},"2025-09-29",0.94,3.42,{"date":1303,"open":532,"high":1059,"low":532,"close":123,"change":266,"percent_change":794,"volume":767,"transactions":9,"vwap":123},"2025-09-26",{"date":1305,"open":1306,"high":504,"low":237,"close":1307,"change":1077,"percent_change":307,"volume":494,"transactions":9,"vwap":1307},"2025-09-25",27.57,27.44,{"date":1309,"open":365,"high":305,"low":424,"close":1310,"change":441,"percent_change":442,"volume":671,"transactions":9,"vwap":1310},"2025-09-24",26.97,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":190,"percent_change":610,"volume":757,"transactions":9,"vwap":1313},"2025-09-23",26.86,{"date":1315,"open":87,"high":87,"low":87,"close":87,"change":1316,"percent_change":1317,"volume":443,"transactions":9,"vwap":87},"2025-09-22",0.68,2.59,{"date":1319,"open":138,"high":138,"low":1065,"close":1065,"change":159,"percent_change":1320,"volume":482,"transactions":9,"vwap":1065},"2025-09-19",-1.98,{"date":1322,"open":56,"high":138,"low":965,"close":138,"change":694,"percent_change":1323,"volume":447,"transactions":9,"vwap":138},"2025-09-18",4.25,{"date":1325,"open":1326,"high":1090,"low":1326,"close":965,"change":799,"percent_change":771,"volume":875,"transactions":9,"vwap":965},"2025-09-17",25.52,{"date":1328,"open":1329,"high":1329,"low":599,"close":599,"change":57,"percent_change":480,"volume":558,"transactions":9,"vwap":599},"2025-09-16",26.49,{"date":1331,"open":532,"high":1332,"low":675,"close":1332,"change":693,"percent_change":1333,"volume":470,"transactions":9,"vwap":1332},"2025-09-15",25.76,1.02,{"date":1335,"open":599,"high":599,"low":599,"close":599,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":599},"2025-09-12",{"date":1337,"open":957,"high":1338,"low":878,"close":599,"change":1339,"percent_change":461,"volume":432,"transactions":9,"vwap":599},"2025-09-11",25.53,1.01,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":590,"percent_change":1343,"volume":37,"transactions":9,"vwap":1342},"2025-09-10",24.49,-9.93,{"date":1345,"open":403,"high":1346,"low":403,"close":1347,"change":435,"percent_change":916,"volume":1280,"transactions":9,"vwap":1347},"2025-09-09",27.75,27.19,{"date":1349,"open":1075,"high":1346,"low":1075,"close":1346,"change":740,"percent_change":894,"volume":476,"transactions":9,"vwap":1346},"2025-09-08",{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":202,"percent_change":202,"volume":1353,"transactions":9,"vwap":1352},"2025-09-05",26.87,285,{"date":1355,"open":819,"high":1352,"low":819,"close":1352,"change":1356,"percent_change":1357,"volume":447,"transactions":9,"vwap":1352},"2025-09-04",-0.47,-1.72,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":1280,"transactions":9,"vwap":1360},"2025-09-03",27.34,1.53,5.93,{"date":1364,"open":1037,"high":1037,"low":1037,"close":1037,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":1037},"2025-09-02",{"date":1366,"open":1367,"high":1368,"low":1037,"close":1037,"change":1369,"percent_change":98,"volume":476,"transactions":9,"vwap":1037},"2025-08-29",26.73,28.59,0.86,{"date":1371,"open":523,"high":523,"low":523,"close":523,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":523},"2025-08-28",{"date":1373,"open":1149,"high":1374,"low":523,"close":523,"change":1077,"percent_change":606,"volume":456,"transactions":9,"vwap":523},"2025-08-27",25.84,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":217,"percent_change":1378,"volume":875,"transactions":9,"vwap":1377},"2025-08-26",24.48,-0.33,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":202,"percent_change":202,"volume":867,"transactions":9,"vwap":1381},"2025-08-25",24.56,{"date":1383,"open":972,"high":1381,"low":1384,"close":1381,"change":771,"percent_change":1385,"volume":875,"transactions":9,"vwap":1381},"2025-08-22",23.01,2.63,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":757,"transactions":9,"vwap":1388},"2025-08-21",23.93,-0.76,-3.08,{"date":1392,"open":909,"high":1393,"low":847,"close":1394,"change":90,"percent_change":149,"volume":558,"transactions":9,"vwap":1394},"2025-08-20",25.12,24.69,{"date":1396,"open":1397,"high":575,"low":1397,"close":545,"change":1398,"percent_change":1399,"volume":1034,"transactions":9,"vwap":545},"2025-08-19",23.16,-0.71,-2.81,{"date":1401,"open":538,"high":1137,"low":1149,"close":588,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":588},"2025-08-18",-0.62,-2.4,3500,{"date":1406,"open":956,"high":956,"low":956,"close":956,"change":298,"percent_change":299,"volume":757,"transactions":9,"vwap":956},"2025-08-15",{"date":1408,"open":342,"high":342,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":558,"transactions":9,"vwap":1409},"2025-08-14",25.98,-0.92,-3.42,{"date":1413,"open":403,"high":87,"low":1332,"close":87,"change":1017,"percent_change":1414,"volume":762,"transactions":9,"vwap":87},"2025-08-13",1.36,{"date":1416,"open":1409,"high":155,"low":593,"close":155,"change":183,"percent_change":148,"volume":558,"transactions":9,"vwap":155},"2025-08-12",{"date":1418,"open":130,"high":130,"low":956,"close":130,"change":274,"percent_change":1419,"volume":1280,"transactions":9,"vwap":130},"2025-08-11",-1.85,{"date":1421,"open":1422,"high":1422,"low":305,"close":305,"change":274,"percent_change":1423,"volume":749,"transactions":9,"vwap":305},"2025-08-08",27.030001,-1.82,{"date":1425,"open":147,"high":1426,"low":147,"close":123,"change":551,"percent_change":397,"volume":447,"transactions":9,"vwap":123},"2025-08-07",27.58,{"date":1428,"open":1429,"high":1098,"low":1429,"close":87,"change":209,"percent_change":644,"volume":447,"transactions":9,"vwap":87},"2025-08-06",24.72,{"date":1431,"open":947,"high":440,"low":947,"close":22,"change":209,"percent_change":644,"volume":1034,"transactions":9,"vwap":22},"2025-08-05",{"date":1433,"open":147,"high":147,"low":130,"close":130,"change":694,"percent_change":1434,"volume":452,"transactions":9,"vwap":130},"2025-08-04",4.29,{"date":1436,"open":1002,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1034,"transactions":9,"vwap":1438},"2025-08-01",26.79,25.41,-1.21,-4.55,{"date":1442,"open":395,"high":395,"low":395,"close":395,"change":1443,"percent_change":1033,"volume":37,"transactions":9,"vwap":395},"2025-07-31",-1.22,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":1446},"2025-07-30",27.84,{"date":1448,"open":1449,"high":1449,"low":305,"close":1446,"change":1378,"percent_change":685,"volume":1034,"transactions":9,"vwap":1446},"2025-07-29",28.1,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":583,"percent_change":611,"volume":447,"transactions":9,"vwap":1453},"2025-07-28",28.15,28.17,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":202,"percent_change":202,"volume":1457,"transactions":9,"vwap":1456},"2025-07-25",28.34,12,{"date":1459,"open":1456,"high":1456,"low":1456,"close":1456,"change":649,"percent_change":1460,"volume":443,"transactions":9,"vwap":1456},"2025-07-24",3.05,{"date":1462,"open":504,"high":504,"low":123,"close":123,"change":274,"percent_change":1463,"volume":875,"transactions":9,"vwap":123},"2025-07-23",-1.79,{"date":1465,"open":1466,"high":39,"low":504,"close":504,"change":375,"percent_change":499,"volume":722,"transactions":9,"vwap":504},"2025-07-22",28.99,{"date":1468,"open":1422,"high":1469,"low":1422,"close":1470,"change":706,"percent_change":1471,"volume":501,"transactions":9,"vwap":1470},"2025-07-21",28.4,28.059999,-1.44,{"date":1473,"open":450,"high":1474,"low":1091,"close":1475,"change":1476,"percent_change":1062,"volume":447,"transactions":9,"vwap":1475},"2025-07-18",28.9,28.47,0.77,{"date":1478,"open":1076,"high":1479,"low":1480,"close":450,"change":1481,"percent_change":1482,"volume":686,"transactions":9,"vwap":450},"2025-07-17",28.97,26.93,2.2,8.63,{"date":1484,"open":1485,"high":1486,"low":599,"close":599,"change":663,"percent_change":880,"volume":623,"transactions":9,"vwap":599},"2025-07-16",25.95,26.45,{"date":1488,"open":599,"high":989,"low":600,"close":989,"change":1072,"percent_change":1489,"volume":447,"transactions":9,"vwap":989},"2025-07-15",1.29,{"date":1491,"open":864,"high":1492,"low":1493,"close":965,"change":649,"percent_change":1494,"volume":512,"transactions":9,"vwap":965},"2025-07-14",26.64,23.3,3.38,{"date":1496,"open":621,"high":621,"low":1497,"close":1498,"change":1499,"percent_change":898,"volume":542,"transactions":9,"vwap":1498},"2025-07-11",24.81,24.82,-0.03,{"date":1501,"open":1502,"high":1502,"low":621,"close":621,"change":810,"percent_change":1503,"volume":476,"transactions":9,"vwap":621},"2025-07-10",24.96,3.33,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":1506},"2025-07-09",24.049999,{"date":1508,"open":897,"high":532,"low":648,"close":1506,"change":1071,"percent_change":352,"volume":1509,"transactions":9,"vwap":1506},"2025-07-08",6500,{"date":1511,"open":808,"high":712,"low":1512,"close":712,"change":1513,"percent_change":1514,"volume":432,"transactions":9,"vwap":712},"2025-07-07",23.42,0.83,3.59,{"date":1516,"open":897,"high":897,"low":1517,"close":1517,"change":480,"percent_change":1518,"volume":749,"transactions":9,"vwap":1517},"2025-07-03",23.13,-4.18,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":375,"percent_change":292,"volume":443,"transactions":9,"vwap":1521},"2025-07-02",24.14,{"date":1523,"open":864,"high":864,"low":864,"close":864,"change":910,"percent_change":1524,"volume":542,"transactions":9,"vwap":864},"2025-07-01",-3.2,{"date":1526,"open":957,"high":485,"low":532,"close":532,"change":684,"percent_change":1527,"volume":1183,"transactions":9,"vwap":532},"2025-06-30",-1.11,{"date":1529,"open":1342,"high":538,"low":1342,"close":927,"change":571,"percent_change":1130,"volume":1183,"transactions":9,"vwap":927},"2025-06-27",{"date":1531,"open":778,"high":1026,"low":819,"close":1026,"change":210,"percent_change":1532,"volume":558,"transactions":9,"vwap":1026},"2025-06-26",3.17,{"date":1534,"open":1535,"high":648,"low":1536,"close":648,"change":1537,"percent_change":1538,"volume":999,"transactions":9,"vwap":648},"2025-06-25",22.5,22.24,1.51,6.71,{"date":1540,"open":833,"high":1535,"low":1541,"close":1542,"change":893,"percent_change":1543,"volume":811,"transactions":9,"vwap":1542},"2025-06-24",21.51,22.49,3.64,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":447,"transactions":9,"vwap":1547},"2025-06-23",23,21.7,-1.23,-5.36,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":486,"transactions":9,"vwap":1553},"2025-06-20",21.25,22.93,1.21,5.57,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":202,"percent_change":202,"volume":867,"transactions":9,"vwap":1558},"2025-06-18",21.72,{"date":1560,"open":1558,"high":1558,"low":1558,"close":1558,"change":442,"percent_change":606,"volume":558,"transactions":9,"vwap":1558},"2025-06-17",{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":90,"percent_change":1564,"volume":757,"transactions":9,"vwap":1563},"2025-06-16",21.31,0.66,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":140,"percent_change":1569,"volume":443,"transactions":9,"vwap":1568},"2025-06-13",21.16,21.17,-5.07,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1017,"percent_change":231,"volume":749,"transactions":9,"vwap":1572},"2025-06-12",22.3,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":898,"percent_change":977,"volume":456,"transactions":9,"vwap":1577},"2025-06-11",22.21,21,21.94,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":442,"percent_change":1279,"volume":577,"transactions":9,"vwap":1583},"2025-06-10",22,22.75,21.75,22.059999,{"date":1585,"open":1580,"high":1580,"low":1586,"close":1586,"change":351,"percent_change":594,"volume":558,"transactions":9,"vwap":1586},"2025-06-09",21.65,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":344,"percent_change":388,"volume":1590,"transactions":9,"vwap":1589},"2025-06-06",21.55,8800,{"date":1592,"open":1576,"high":1593,"low":1594,"close":1593,"change":1595,"percent_change":1596,"volume":596,"transactions":9,"vwap":1593},"2025-06-05",21.62,20.71,1.68,8.43,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":584,"percent_change":1602,"volume":1280,"transactions":9,"vwap":1601},"2025-06-04",19.93,21.44,19.94,-3.25,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":158,"percent_change":584,"volume":1608,"transactions":9,"vwap":1607},"2025-06-03",21.11,20,20.61,9400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1613,"change":499,"percent_change":1614,"volume":1114,"transactions":9,"vwap":1613},"2025-06-02",20.97,21.58,20.75,-1,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":447,"transactions":9,"vwap":1620},"2025-05-30",20.94,20.99,20.39,20.96,0.51,2.49,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":1625},"2025-05-29",20.45,{"date":1627,"open":1625,"high":1625,"low":1625,"close":1625,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":1625},"2025-05-28",{"date":1629,"open":1576,"high":1576,"low":1630,"close":1625,"change":274,"percent_change":1631,"volume":974,"transactions":9,"vwap":1625},"2025-05-27",19.91,-2.39,{"date":1633,"open":1607,"high":1618,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":875,"transactions":9,"vwap":1635},"2025-05-23",20.5,20.95,0.96,4.8,{"date":1639,"open":1640,"high":1611,"low":1641,"close":1641,"change":915,"percent_change":1642,"volume":501,"transactions":9,"vwap":1641},"2025-05-22",20.72,19.99,-2.49,{"date":1644,"open":1634,"high":1634,"low":1634,"close":1634,"change":898,"percent_change":1044,"volume":1226,"transactions":9,"vwap":1634},"2025-05-21",{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":202,"percent_change":202,"volume":1648,"transactions":9,"vwap":1647},"2025-05-20",20.62,16,{"date":1650,"open":1651,"high":1647,"low":1651,"close":1647,"change":785,"percent_change":1652,"volume":749,"transactions":9,"vwap":1647},"2025-05-19",20.07,2.74,{"date":1654,"open":1651,"high":1651,"low":1651,"close":1651,"change":1655,"percent_change":1656,"volume":452,"transactions":9,"vwap":1651},"2025-05-16",-0.63,-3.04,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":903,"percent_change":1660,"volume":757,"transactions":9,"vwap":1659},"2025-05-15",20.7,2.48,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":216,"percent_change":298,"volume":486,"transactions":9,"vwap":1663},"2025-05-14",20.2,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":1666},"2025-05-13",20.22,{"date":1668,"open":1666,"high":1666,"low":1666,"close":1666,"change":183,"percent_change":209,"volume":565,"transactions":9,"vwap":1666},"2025-05-12",{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":1671},"2025-05-09",20.18,{"date":1673,"open":1641,"high":1666,"low":1641,"close":1671,"change":570,"percent_change":1262,"volume":1280,"transactions":9,"vwap":1671},"2025-05-08",{"date":1675,"open":1671,"high":1671,"low":1676,"close":1677,"change":336,"percent_change":1231,"volume":1019,"transactions":9,"vwap":1677},"2025-05-07",19.8,20.049999,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":1680},"2025-05-06",19.74,{"date":1682,"open":1676,"high":1676,"low":1680,"close":1680,"change":217,"percent_change":1683,"volume":37,"transactions":9,"vwap":1680},"2025-05-05",-0.4,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":345,"percent_change":1687,"volume":1226,"transactions":9,"vwap":1686},"2025-05-02",19.82,-1.34,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":442,"percent_change":1082,"volume":432,"transactions":9,"vwap":1691},"2025-05-01",19.59,20.09,{"date":1693,"open":1690,"high":1694,"low":1690,"close":1694,"change":1008,"percent_change":1527,"volume":749,"transactions":9,"vwap":1694},"2025-04-30",19.68,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":202,"percent_change":202,"volume":476,"transactions":9,"vwap":1698},"2025-04-29",19.87,19.9,{"date":1700,"open":1630,"high":1630,"low":1698,"close":1698,"change":182,"percent_change":49,"volume":476,"transactions":9,"vwap":1698},"2025-04-28",{"date":1702,"open":1703,"high":1698,"low":1704,"close":1705,"change":442,"percent_change":1130,"volume":695,"transactions":9,"vwap":1705},"2025-04-25",19.6,19.5,19.89,{"date":1707,"open":1708,"high":1680,"low":1709,"close":1710,"change":1711,"percent_change":1357,"volume":811,"transactions":9,"vwap":1710},"2025-04-24",19.71,19.32,19.48,-0.34,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1686,"change":693,"percent_change":1717,"volume":875,"transactions":9,"vwap":1686},"2025-04-23",19.57,19.85,19.51,1.33,{"date":1719,"open":1720,"high":1720,"low":1704,"close":1721,"change":1722,"percent_change":1723,"volume":470,"transactions":9,"vwap":1721},"2025-04-22",19.98,19.56,-0.44,-2.2,{"date":1725,"open":1671,"high":1671,"low":1641,"close":1606,"change":266,"percent_change":629,"volume":565,"transactions":9,"vwap":1606},"2025-04-21",{"date":1727,"open":1705,"high":1606,"low":1705,"close":1601,"change":417,"percent_change":1728,"volume":762,"transactions":9,"vwap":1601},"2025-04-17",1.73,{"date":1730,"open":1703,"high":1703,"low":1703,"close":1703,"change":351,"percent_change":1621,"volume":757,"transactions":9,"vwap":1703},"2025-04-16",{"date":44,"open":40,"high":1732,"low":40,"close":1704,"change":528,"percent_change":1733,"volume":565,"transactions":9,"vwap":1704},19.63,2.09,{"status":1735,"indices":1736,"watchlist":1775,"sectors":1796,"benchmarks":1843},"success",[1737,1744,1750,1757,1764,1769],{"symbol":1738,"name":1739,"price":1740,"change":1741,"pct_change":1061,"is_up":1742,"sparkline":1743,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1745,"name":1746,"price":1747,"change":1748,"pct_change":36,"is_up":1742,"sparkline":1749,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1751,"name":1752,"price":1753,"change":1754,"pct_change":1755,"is_up":1742,"sparkline":1756,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1758,"name":1759,"price":1760,"change":1761,"pct_change":1762,"is_up":1742,"sparkline":1763,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1765,"name":1766,"price":1767,"change":532,"pct_change":1213,"is_up":1742,"sparkline":1768,"date":5},"RUT","RUSSELL 2000",2815.2,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1770,"name":1771,"price":1772,"change":167,"pct_change":1773,"is_up":14,"sparkline":1774,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1776,1783,1789],{"symbol":1777,"name":1778,"price":1779,"change":1780,"pct_change":1781,"is_up":1742,"sparkline":1782,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1784,"name":1785,"price":1786,"change":1787,"pct_change":1333,"is_up":1742,"sparkline":1788,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1790,"name":1791,"price":1792,"change":1793,"pct_change":1794,"is_up":1742,"sparkline":1795,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1797,1801,1805,1809,1814,1818,1822,1826,1830,1834,1838],{"name":1798,"etf":1799,"change":1339,"price":1800,"is_up":1742},"Technology","XLK",199.81,{"name":1802,"etf":1803,"change":266,"price":1804,"is_up":1742},"Financials","XLF",53.49,{"name":1806,"etf":1807,"change":189,"price":1808,"is_up":14},"Healthcare","XLV",166.18,{"name":1810,"etf":1811,"change":1812,"price":1813,"is_up":1742},"Consumer Cycl","XLY",1.13,110.04,{"name":1815,"etf":1816,"change":131,"price":1817,"is_up":1742},"Consumer Staples","XLP",80.53,{"name":1819,"etf":1820,"change":528,"price":1821,"is_up":1742},"Energy","XLE",62.95,{"name":1823,"etf":1824,"change":492,"price":1825,"is_up":1742},"Industrials","XLI",169.95,{"name":1827,"etf":1828,"change":1564,"price":1829,"is_up":1742},"Materials","XLB",48.86,{"name":1831,"etf":1832,"change":637,"price":1833,"is_up":1742},"Real Estate","XLRE",40.81,{"name":1835,"etf":1836,"change":352,"price":1837,"is_up":1742},"Utilities","XLU",39.83,{"name":1839,"etf":1840,"change":1841,"price":1842,"is_up":1742},"Comm Services","XLC",0.35,110.32,[1844,1848,1852,1856],{"ticker":1845,"name":1846,"price":1847,"change":931,"is_up":1742},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1849,"name":1850,"price":1851,"change":1333,"is_up":1742},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1853,"name":1854,"price":1855,"change":1755,"is_up":1742},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1857,"name":1858,"price":1859,"change":1213,"is_up":1742},"IWM","iShares Russell 2000",281.52]