[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KDRN":3,"homepage-market-summary":26,"stock-historical-KDRN":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KDRN","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},"Kingsbarn Tactical Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2453,0.9484,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":17,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},22.34,22.37,-0.03,-0.13,23,23.72,681.972172,0,1033,{"status":27,"indices":28,"watchlist":71,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":34,"is_up":11,"sparkline":63,"date":36},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":36},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":36},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":36},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":36},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":17,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23.721,506,184693.043,-3.78,"2025-04-22",[180,183,189,195,201,207,214,223,229,235,240,245,250,256,261,265,270,275,279,285,291,298,304,310,314,319,324,328,334,338,341,345,351,354,357,361,365,368,372,377,382,388,392,398,403,407,412,417,422,429,434,438,442,447,451,456,460,465,471,476,481,486,489,493,497,500,503,506,508,511,513,519,523,528,531,535,538,540,544,549,554,558,561,563,567,571,573,575,578,582,585,589,593,597,601,603,606,610,613,616,619,622,626,629,633,635,638,641,644,647,649,653,657,659,663,665,667,670,672,674,676,678,680,682,687,691,694,697,701,704,706,709,711,716,720,722,726,728,732,737,739,741,743,745,748,752,755,758,762,765,770,775,779,784,788,792,796,799,802,806,813,819,821,824,828,830,832,834,839,842,845,848,851,853,855,857,859,863,867,871,874,877,880,884,888,892,894,896,900,903,908,911,913,915,920,924,929,934,937,940,943,945,948,954,959,963,965,970,974,978,981,986,991,994,998,1001,1004,1007,1010,1012,1016,1020,1024,1026,1030,1033,1035,1038,1042,1045,1049,1053,1056,1061,1064,1067,1069,1074,1076,1079,1082,1086,1090,1093,1097,1100,1105,1109,1111,1116,1119,1124,1127,1132,1134,1139,1143,1146,1153,1157,1160,1162,1167,1171,1174,1177,1180,1183,1186,1188,1192,1197,1199,1202,1206,1208,1211,1214,1216,1219,1221,1223,1226,1228,1231,1233,1236,1238,1240,1243,1246,1250,1253,1256,1258,1260,1263,1266,1268,1270,1272,1274,1277,1280,1282,1284,1287,1290,1293,1295,1298,1301,1303,1305,1307,1309,1311,1313,1316,1318,1320,1323,1325,1327,1329,1331,1333,1335,1337,1339,1341,1345,1347,1351,1356,1359,1361,1365,1368,1372,1375,1380,1382,1386,1391,1393,1395,1398,1401,1404,1406,1409,1411,1415,1418,1422,1425,1427,1429,1432,1435,1438,1441,1445,1448],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},12,22.3274,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":187,"vwap":188},"2026-10-01",0.0288,0.13,10,22.3201,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":187,"transactions":187,"vwap":194},"2026-09-30",22.3412,-0.0088,-0.04,22.3649,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":193,"volume":199,"transactions":199,"vwap":200},"2026-09-29",22.35,-0.01,11,22.3363,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":187,"transactions":187,"vwap":206},"2026-09-28",22.36,-0.09,-0.4,22.3476,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":186,"volume":211,"transactions":212,"vwap":213},"2026-09-25",22.45,0.03,14,13,22.4159,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-24",22.47,22.42,-0.06,-0.27,215,18,22.4695,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":187,"transactions":187,"vwap":228},"2026-09-23",22.48,-0.395,-1.73,22.5438,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":187,"transactions":187,"vwap":234},"2026-09-22",22.875,0.005,0.02,22.8591,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":49,"volume":199,"transactions":199,"vwap":239},"2026-09-21",22.87,0.04,22.8443,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":218,"percent_change":243,"volume":187,"transactions":187,"vwap":244},"2026-09-18",22.83,-0.26,22.8334,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":113,"volume":187,"transactions":187,"vwap":249},"2026-09-17",22.89,0.08,22.8784,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":24,"percent_change":24,"volume":254,"transactions":199,"vwap":255},"2026-09-16",22.84,22.81,110,22.8382,{"date":257,"open":253,"high":253,"low":253,"close":253,"change":258,"percent_change":259,"volume":187,"transactions":187,"vwap":260},"2026-09-15",-0.035,-0.15,22.8098,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":198,"percent_change":193,"volume":187,"transactions":187,"vwap":264},"2026-09-14",22.845,22.8209,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":204,"volume":187,"transactions":187,"vwap":269},"2026-09-11",22.855,-0.02,22.8849,{"date":271,"open":231,"high":231,"low":231,"close":231,"change":272,"percent_change":273,"volume":187,"transactions":187,"vwap":274},"2026-09-10",-0.115,-0.5,22.9038,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":258,"percent_change":259,"volume":187,"transactions":187,"vwap":278},"2026-09-09",22.99,22.9847,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":199,"transactions":199,"vwap":284},"2026-09-08",23.025,-0.015,-0.07,23.0321,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":268,"volume":289,"transactions":289,"vwap":290},"2026-09-04",23.04,-0.005,9,23.0372,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":186,"volume":295,"transactions":296,"vwap":297},"2026-09-03",23.045,0.0295,8,7,23.0503,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":295,"transactions":296,"vwap":303},"2026-09-02",23.0155,0.0105,0.05,23.002,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":84,"volume":308,"transactions":295,"vwap":309},"2026-09-01",23.005,-0.055,48,23.0052,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":24,"percent_change":24,"volume":199,"transactions":295,"vwap":313},"2026-08-31",23.06,23.1704,{"date":315,"open":312,"high":312,"low":312,"close":312,"change":316,"percent_change":317,"volume":295,"transactions":296,"vwap":318},"2026-08-28",-0.0505,-0.22,23.0883,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":193,"volume":295,"transactions":296,"vwap":323},"2026-08-27",23.1105,-0.0095,23.121,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":268,"percent_change":204,"volume":295,"transactions":296,"vwap":327},"2026-08-26",23.12,23.1207,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":295,"transactions":296,"vwap":333},"2026-08-25",23.14,0.06,0.26,23.1086,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":233,"percent_change":128,"volume":295,"transactions":296,"vwap":337},"2026-08-24",23.08,23.0719,{"date":339,"open":312,"high":312,"low":312,"close":312,"change":268,"percent_change":204,"volume":295,"transactions":296,"vwap":340},"2026-08-21",23.0668,{"date":342,"open":336,"high":336,"low":336,"close":336,"change":343,"percent_change":20,"volume":295,"transactions":296,"vwap":344},"2026-08-20",-0.0302,23.0624,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":295,"transactions":296,"vwap":350},"2026-08-19",23.1102,0.0402,0.17,23.1132,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":24,"percent_change":24,"volume":199,"transactions":187,"vwap":337},"2026-08-18",23.07,{"date":355,"open":353,"high":353,"low":353,"close":353,"change":268,"percent_change":204,"volume":289,"transactions":295,"vwap":356},"2026-08-17",23.0658,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":19,"percent_change":20,"volume":295,"transactions":296,"vwap":360},"2026-08-14",23.09,23.104,{"date":362,"open":326,"high":326,"low":326,"close":326,"change":302,"percent_change":363,"volume":295,"transactions":296,"vwap":364},"2026-08-13",0.22,23.1103,{"date":366,"open":353,"high":353,"low":353,"close":353,"change":233,"percent_change":128,"volume":289,"transactions":295,"vwap":367},"2026-08-12",23.0865,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":232,"percent_change":233,"volume":295,"transactions":296,"vwap":371},"2026-08-11",23.05,23.0484,{"date":373,"open":293,"high":293,"low":293,"close":293,"change":374,"percent_change":375,"volume":289,"transactions":295,"vwap":376},"2026-08-10",-0.045,-0.19,23.0435,{"date":378,"open":359,"high":359,"low":359,"close":359,"change":379,"percent_change":380,"volume":295,"transactions":296,"vwap":381},"2026-08-07",0.033,0.14,23.0927,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":295,"transactions":296,"vwap":387},"2026-08-06",23.057,-0.033,-0.14,23.0759,{"date":389,"open":359,"high":359,"low":359,"close":359,"change":390,"percent_change":233,"volume":212,"transactions":295,"vwap":391},"2026-08-05",0.0051,23.076,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":295,"transactions":296,"vwap":397},"2026-08-04",23.0849,0.0449,0.19,23.065,{"date":399,"open":287,"high":287,"low":287,"close":287,"change":400,"percent_change":401,"volume":295,"transactions":296,"vwap":402},"2026-08-03",0.025,0.11,23.0449,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":268,"percent_change":204,"volume":295,"transactions":296,"vwap":406},"2026-07-31",23.015,23.0046,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":268,"volume":295,"transactions":296,"vwap":411},"2026-07-30",23.035,-0.0043,23.0244,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":238,"volume":295,"transactions":296,"vwap":416},"2026-07-29",23.0393,0.0093,23.0165,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":128,"volume":295,"transactions":296,"vwap":421},"2026-07-28",23.03,0.0201,23.0188,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":128,"volume":427,"transactions":295,"vwap":428},"2026-07-27",22.9815,23.0099,0.0199,208,22.9819,{"date":430,"open":277,"high":277,"low":277,"close":277,"change":431,"percent_change":238,"volume":432,"transactions":295,"vwap":433},"2026-07-24",0.01,8.043,22.9779,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":198,"percent_change":193,"volume":295,"transactions":296,"vwap":437},"2026-07-23",22.98,22.9709,{"date":439,"open":277,"high":277,"low":277,"close":277,"change":440,"percent_change":317,"volume":295,"transactions":296,"vwap":441},"2026-07-22",-0.05,22.9954,{"date":443,"open":287,"high":287,"low":287,"close":287,"change":444,"percent_change":445,"volume":187,"transactions":289,"vwap":446},"2026-07-21",-0.025,-0.11,23.0338,{"date":448,"open":397,"high":397,"low":397,"close":397,"change":449,"percent_change":259,"volume":289,"transactions":295,"vwap":450},"2026-07-20",-0.0346,23.083,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":-6,"volume":295,"transactions":296,"vwap":455},"2026-07-17",23.0996,-0.0004,23.0948,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":198,"percent_change":193,"volume":295,"transactions":296,"vwap":459},"2026-07-16",23.1,23.0978,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":349,"volume":295,"transactions":296,"vwap":464},"2026-07-15",23.11,0.0394,23.0935,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":295,"transactions":296,"vwap":470},"2026-07-14",23.0706,0.0345,0.15,23.0699,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":375,"volume":295,"transactions":296,"vwap":475},"2026-07-13",23.0361,-0.0439,23.055,{"date":477,"open":336,"high":336,"low":336,"close":336,"change":478,"percent_change":479,"volume":480,"transactions":9,"vwap":336},"2026-07-10",-0.027,-0.12,100,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":480,"transactions":9,"vwap":483},"2026-07-09",23.107,0.017,0.07,{"date":487,"open":359,"high":359,"low":359,"close":359,"change":488,"percent_change":20,"volume":480,"transactions":9,"vwap":359},"2026-07-08",-0.029,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":317,"volume":480,"transactions":9,"vwap":491},"2026-07-07",23.119,-0.051,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":331,"volume":480,"transactions":9,"vwap":495},"2026-07-06",23.17,0.015,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":400,"percent_change":401,"volume":480,"transactions":9,"vwap":499},"2026-07-02",23.155,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":282,"percent_change":218,"volume":480,"transactions":9,"vwap":502},"2026-07-01",23.13,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":444,"percent_change":445,"volume":480,"transactions":9,"vwap":505},"2026-06-30",23.145,{"date":507,"open":495,"high":495,"low":495,"close":495,"change":233,"percent_change":128,"volume":480,"transactions":9,"vwap":495},"2026-06-29",{"date":509,"open":510,"high":510,"low":510,"close":510,"change":24,"percent_change":24,"volume":480,"transactions":9,"vwap":510},"2026-06-26",23.15,{"date":512,"open":510,"high":510,"low":510,"close":510,"change":232,"percent_change":233,"volume":480,"transactions":9,"vwap":510},"2026-06-25",{"date":514,"open":502,"high":515,"low":502,"close":505,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":505},"2026-06-24",23.152,-0.21,-0.9,800,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":233,"volume":480,"transactions":9,"vwap":521},"2026-06-23",23.355,0.004,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":480,"transactions":9,"vwap":525},"2026-06-22",23.351,-0.019,-0.08,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":233,"percent_change":128,"volume":480,"transactions":9,"vwap":530},"2026-06-18",23.37,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":193,"percent_change":534,"volume":480,"transactions":9,"vwap":533},"2026-06-17",23.35,-0.17,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":24,"percent_change":24,"volume":480,"transactions":9,"vwap":537},"2026-06-16",23.39,{"date":539,"open":537,"high":537,"low":537,"close":537,"change":210,"percent_change":186,"volume":480,"transactions":9,"vwap":537},"2026-06-15",{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":19,"volume":480,"transactions":9,"vwap":542},"2026-06-12",23.36,-0.006,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":480,"transactions":9,"vwap":546},"2026-06-11",23.366,0.084,0.36,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":480,"transactions":9,"vwap":551},"2026-06-10",23.282,-0.024,-0.1,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":401,"volume":480,"transactions":9,"vwap":556},"2026-06-09",23.306,0.026,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":24,"percent_change":24,"volume":480,"transactions":9,"vwap":560},"2026-06-08",23.28,{"date":562,"open":560,"high":560,"low":560,"close":560,"change":218,"percent_change":243,"volume":480,"transactions":9,"vwap":560},"2026-06-05",{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":128,"volume":480,"transactions":9,"vwap":565},"2026-06-04",23.34,0.021,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":20,"volume":480,"transactions":9,"vwap":569},"2026-06-03",23.319,-0.031,{"date":572,"open":533,"high":533,"low":533,"close":533,"change":431,"percent_change":238,"volume":480,"transactions":9,"vwap":533},"2026-06-02",{"date":574,"open":565,"high":565,"low":565,"close":565,"change":198,"percent_change":193,"volume":480,"transactions":9,"vwap":565},"2026-06-01",{"date":576,"open":533,"high":533,"low":533,"close":533,"change":577,"percent_change":302,"volume":480,"transactions":9,"vwap":533},"2026-05-29",0.011,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":349,"volume":480,"transactions":9,"vwap":580},"2026-05-28",23.339,0.039,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":24,"percent_change":24,"volume":480,"transactions":9,"vwap":584},"2026-05-27",23.3,{"date":586,"open":584,"high":584,"low":584,"close":584,"change":587,"percent_change":588,"volume":480,"transactions":9,"vwap":584},"2026-05-26",0.055,0.24,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":210,"volume":480,"transactions":9,"vwap":591},"2026-05-22",23.245,0.006,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":248,"volume":480,"transactions":9,"vwap":595},"2026-05-21",23.239,0.019,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":485,"percent_change":600,"volume":480,"transactions":9,"vwap":599},"2026-05-20",23.22,0.3,{"date":602,"open":510,"high":510,"low":510,"close":510,"change":193,"percent_change":534,"volume":480,"transactions":9,"vwap":510},"2026-05-19",{"date":604,"open":605,"high":605,"low":605,"close":605,"change":288,"percent_change":268,"volume":480,"transactions":9,"vwap":605},"2026-05-18",23.19,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":138,"volume":480,"transactions":9,"vwap":608},"2026-05-15",23.195,-0.079,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":522,"percent_change":233,"volume":480,"transactions":9,"vwap":612},"2026-05-14",23.274,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":431,"percent_change":238,"volume":480,"transactions":9,"vwap":615},"2026-05-13",23.27,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":374,"percent_change":375,"volume":480,"transactions":9,"vwap":618},"2026-05-12",23.26,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":282,"percent_change":218,"volume":480,"transactions":9,"vwap":621},"2026-05-11",23.305,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":469,"volume":480,"transactions":9,"vwap":624},"2026-05-08",23.32,0.035,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":374,"percent_change":375,"volume":480,"transactions":9,"vwap":628},"2026-05-07",23.285,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":396,"volume":480,"transactions":9,"vwap":631},"2026-05-06",23.33,0.045,{"date":634,"open":628,"high":628,"low":628,"close":628,"change":625,"percent_change":469,"volume":480,"transactions":9,"vwap":628},"2026-05-05",{"date":636,"open":637,"high":637,"low":637,"close":637,"change":374,"percent_change":375,"volume":480,"transactions":9,"vwap":637},"2026-05-04",23.25,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":233,"percent_change":128,"volume":480,"transactions":9,"vwap":640},"2026-05-01",23.295,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":625,"percent_change":469,"volume":480,"transactions":9,"vwap":643},"2026-04-30",23.275,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":374,"percent_change":375,"volume":480,"transactions":9,"vwap":646},"2026-04-29",23.24,{"date":648,"open":628,"high":628,"low":628,"close":628,"change":288,"percent_change":268,"volume":480,"transactions":9,"vwap":628},"2026-04-28",{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":198,"volume":480,"transactions":9,"vwap":651},"2026-04-27",23.29,-0.002,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":210,"volume":480,"transactions":9,"vwap":655},"2026-04-24",23.292,0.007,{"date":658,"open":628,"high":628,"low":628,"close":628,"change":552,"percent_change":553,"volume":480,"transactions":9,"vwap":628},"2026-04-23",{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":331,"volume":480,"transactions":9,"vwap":661},"2026-04-22",23.309,0.014,{"date":664,"open":640,"high":640,"low":640,"close":640,"change":444,"percent_change":445,"volume":480,"transactions":9,"vwap":640},"2026-04-21",{"date":666,"open":624,"high":624,"low":624,"close":624,"change":232,"percent_change":233,"volume":480,"transactions":9,"vwap":624},"2026-04-20",{"date":668,"open":669,"high":669,"low":669,"close":669,"change":632,"percent_change":396,"volume":480,"transactions":9,"vwap":669},"2026-04-17",23.315,{"date":671,"open":615,"high":615,"low":615,"close":615,"change":198,"percent_change":193,"volume":480,"transactions":9,"vwap":615},"2026-04-16",{"date":673,"open":560,"high":560,"low":560,"close":560,"change":198,"percent_change":193,"volume":480,"transactions":9,"vwap":560},"2026-04-15",{"date":675,"open":651,"high":651,"low":651,"close":651,"change":496,"percent_change":331,"volume":480,"transactions":9,"vwap":651},"2026-04-14",{"date":677,"open":643,"high":643,"low":643,"close":643,"change":210,"percent_change":186,"volume":480,"transactions":9,"vwap":643},"2026-04-13",{"date":679,"open":591,"high":591,"low":591,"close":591,"change":444,"percent_change":445,"volume":480,"transactions":9,"vwap":591},"2026-04-10",{"date":681,"open":615,"high":615,"low":615,"close":615,"change":662,"percent_change":331,"volume":480,"transactions":9,"vwap":615},"2026-04-09",{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":480,"transactions":9,"vwap":684},"2026-04-08",23.256,0.028,0.12,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":248,"volume":480,"transactions":9,"vwap":689},"2026-04-07",23.228,0.018,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":431,"percent_change":238,"volume":480,"transactions":9,"vwap":693},"2026-04-06",23.21,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":288,"percent_change":268,"volume":480,"transactions":9,"vwap":696},"2026-04-02",23.2,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":268,"volume":480,"transactions":9,"vwap":699},"2026-04-01",23.205,-0.004,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":581,"percent_change":349,"volume":480,"transactions":9,"vwap":703},"2026-03-31",23.209,{"date":705,"open":495,"high":495,"low":495,"close":495,"change":632,"percent_change":396,"volume":480,"transactions":9,"vwap":495},"2026-03-30",{"date":707,"open":708,"high":708,"low":708,"close":708,"change":268,"percent_change":204,"volume":480,"transactions":9,"vwap":708},"2026-03-27",23.125,{"date":710,"open":505,"high":505,"low":505,"close":505,"change":258,"percent_change":259,"volume":480,"transactions":9,"vwap":505},"2026-03-26",{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":480,"transactions":9,"vwap":713},"2026-03-25",23.18,-0.119,-0.51,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":283,"volume":480,"transactions":9,"vwap":718},"2026-03-24",23.299,-0.016,{"date":721,"open":669,"high":669,"low":669,"close":669,"change":400,"percent_change":401,"volume":480,"transactions":9,"vwap":669},"2026-03-23",{"date":723,"open":651,"high":651,"low":651,"close":651,"change":724,"percent_change":725,"volume":480,"transactions":9,"vwap":651},"2026-03-20",-0.065,-0.28,{"date":727,"open":521,"high":521,"low":521,"close":521,"change":431,"percent_change":238,"volume":480,"transactions":9,"vwap":521},"2026-03-19",{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":19,"volume":480,"transactions":9,"vwap":730},"2026-03-18",23.345,-0.007,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":480,"transactions":9,"vwap":734},"2026-03-17",23.352,0.037,0.16,{"date":738,"open":669,"high":669,"low":669,"close":669,"change":400,"percent_change":401,"volume":480,"transactions":9,"vwap":669},"2026-03-16",{"date":740,"open":651,"high":651,"low":651,"close":651,"change":282,"percent_change":218,"volume":480,"transactions":9,"vwap":651},"2026-03-13",{"date":742,"open":621,"high":621,"low":621,"close":621,"change":258,"percent_change":259,"volume":480,"transactions":9,"vwap":621},"2026-03-12",{"date":744,"open":565,"high":565,"low":565,"close":565,"change":258,"percent_change":259,"volume":480,"transactions":9,"vwap":565},"2026-03-11",{"date":746,"open":747,"high":747,"low":747,"close":747,"change":444,"percent_change":445,"volume":480,"transactions":9,"vwap":747},"2026-03-10",23.375,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":396,"volume":480,"transactions":9,"vwap":750},"2026-03-09",23.4,0.044,{"date":753,"open":750,"high":750,"low":754,"close":754,"change":526,"percent_change":527,"volume":480,"transactions":9,"vwap":754},"2026-03-06",23.356,{"date":756,"open":747,"high":747,"low":747,"close":747,"change":553,"percent_change":757,"volume":480,"transactions":9,"vwap":747},"2026-03-05",-0.43,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":307,"percent_change":761,"volume":480,"transactions":9,"vwap":760},"2026-03-04",23.475,-0.23,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":577,"percent_change":302,"volume":480,"transactions":9,"vwap":764},"2026-03-03",23.53,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":480,"transactions":9,"vwap":767},"2026-03-02",23.519,-0.165,-0.7,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":480,"transactions":9,"vwap":772},"2026-02-27",23.684,0.096,0.41,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":49,"volume":480,"transactions":9,"vwap":777},"2026-02-26",23.588,0.043,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":731,"percent_change":19,"volume":783,"transactions":9,"vwap":782},"2026-02-25",23.521,23.545,1800,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":553,"volume":480,"transactions":9,"vwap":786},"2026-02-24",23.552,-0.023,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":587,"percent_change":791,"volume":480,"transactions":9,"vwap":790},"2026-02-23",23.575,0.23,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":288,"percent_change":268,"volume":480,"transactions":9,"vwap":795},"2026-02-20",23.5,23.52,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":233,"percent_change":128,"volume":480,"transactions":9,"vwap":798},"2026-02-19",23.525,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":258,"percent_change":259,"volume":480,"transactions":9,"vwap":801},"2026-02-18",23.505,{"date":803,"open":795,"high":804,"low":795,"close":804,"change":198,"percent_change":193,"volume":805,"transactions":9,"vwap":804},"2026-02-17",23.54,63400,{"date":807,"open":794,"high":808,"low":809,"close":808,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":808},"2026-02-13",23.55,23.49,0.091,0.39,2200,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":469,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-02-12",23.38,23.459,0.64,500,{"date":820,"open":661,"high":661,"low":661,"close":661,"change":484,"percent_change":485,"volume":480,"transactions":9,"vwap":661},"2026-02-11",{"date":822,"open":560,"high":584,"low":560,"close":655,"change":288,"percent_change":268,"volume":823,"transactions":9,"vwap":655},"2026-02-10",700,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":198,"volume":480,"transactions":9,"vwap":826},"2026-02-09",23.297,-0.003,{"date":829,"open":584,"high":584,"low":584,"close":584,"change":233,"percent_change":128,"volume":480,"transactions":9,"vwap":584},"2026-02-06",{"date":831,"open":560,"high":560,"low":560,"close":560,"change":444,"percent_change":445,"volume":480,"transactions":9,"vwap":560},"2026-02-05",{"date":833,"open":621,"high":621,"low":621,"close":621,"change":288,"percent_change":268,"volume":480,"transactions":9,"vwap":621},"2026-02-04",{"date":835,"open":651,"high":836,"low":837,"close":836,"change":24,"percent_change":24,"volume":838,"transactions":9,"vwap":836},"2026-02-03",23.31,23.281,3900,{"date":840,"open":836,"high":836,"low":836,"close":836,"change":841,"percent_change":24,"volume":480,"transactions":9,"vwap":836},"2026-02-02",0.001,{"date":843,"open":661,"high":661,"low":661,"close":661,"change":844,"percent_change":218,"volume":480,"transactions":9,"vwap":661},"2026-01-30",-0.013,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":24,"percent_change":24,"volume":480,"transactions":9,"vwap":847},"2026-01-29",23.322,{"date":849,"open":847,"high":847,"low":847,"close":847,"change":850,"percent_change":431,"volume":480,"transactions":9,"vwap":847},"2026-01-28",0.002,{"date":852,"open":624,"high":624,"low":624,"close":624,"change":24,"percent_change":24,"volume":480,"transactions":9,"vwap":624},"2026-01-27",{"date":854,"open":624,"high":624,"low":624,"close":624,"change":431,"percent_change":238,"volume":480,"transactions":9,"vwap":624},"2026-01-26",{"date":856,"open":836,"high":836,"low":836,"close":836,"change":232,"percent_change":233,"volume":480,"transactions":9,"vwap":836},"2026-01-23",{"date":858,"open":621,"high":621,"low":621,"close":621,"change":496,"percent_change":331,"volume":480,"transactions":9,"vwap":621},"2026-01-22",{"date":860,"open":651,"high":651,"low":651,"close":651,"change":861,"percent_change":862,"volume":480,"transactions":9,"vwap":651},"2026-01-21",0.023,0.1,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":204,"volume":480,"transactions":9,"vwap":865},"2026-01-20",23.267,-0.022,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":686,"volume":480,"transactions":9,"vwap":869},"2026-01-16",23.289,0.029,{"date":872,"open":618,"high":618,"low":618,"close":618,"change":873,"percent_change":302,"volume":480,"transactions":9,"vwap":618},"2026-01-15",0.012,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":656,"percent_change":210,"volume":480,"transactions":9,"vwap":876},"2026-01-14",23.248,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":268,"percent_change":204,"volume":480,"transactions":9,"vwap":879},"2026-01-13",23.241,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":431,"volume":480,"transactions":9,"vwap":882},"2026-01-12",23.261,0.003,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":68,"volume":480,"transactions":9,"vwap":886},"2026-01-09",23.258,0.049,{"date":889,"open":703,"high":703,"low":703,"close":703,"change":890,"percent_change":891,"volume":480,"transactions":9,"vwap":703},"2026-01-08",-0.086,-0.37,{"date":893,"open":640,"high":640,"low":640,"close":640,"change":632,"percent_change":396,"volume":480,"transactions":9,"vwap":640},"2026-01-07",{"date":895,"open":637,"high":637,"low":637,"close":637,"change":198,"percent_change":193,"volume":480,"transactions":9,"vwap":637},"2026-01-06",{"date":897,"open":618,"high":618,"low":618,"close":618,"change":898,"percent_change":899,"volume":480,"transactions":9,"vwap":618},"2026-01-05",0.075,0.32,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":787,"percent_change":553,"volume":480,"transactions":9,"vwap":902},"2026-01-02",23.185,{"date":904,"open":618,"high":618,"low":905,"close":905,"change":906,"percent_change":907,"volume":480,"transactions":9,"vwap":905},"2025-12-31",23.208,-0.105,-0.45,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":478,"percent_change":479,"volume":480,"transactions":9,"vwap":910},"2025-12-30",23.313,{"date":912,"open":565,"high":565,"low":565,"close":565,"change":302,"percent_change":68,"volume":480,"transactions":9,"vwap":565},"2025-12-29",{"date":914,"open":651,"high":651,"low":651,"close":651,"change":484,"percent_change":485,"volume":480,"transactions":9,"vwap":651},"2025-12-26",{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":480,"transactions":9,"vwap":917},"2025-12-24",23.273,-0.144,-0.61,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":440,"volume":480,"transactions":9,"vwap":922},"2025-12-23",23.417,-0.012,{"date":925,"open":926,"high":927,"low":815,"close":927,"change":928,"percent_change":445,"volume":812,"transactions":9,"vwap":927},"2025-12-22",23.41,23.429,-0.026,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":480,"transactions":9,"vwap":931},"2025-12-19",23.455,-0.075,-0.32,{"date":935,"open":764,"high":764,"low":764,"close":764,"change":936,"percent_change":548,"volume":480,"transactions":9,"vwap":764},"2025-12-18",0.085,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":288,"percent_change":268,"volume":480,"transactions":9,"vwap":939},"2025-12-17",23.445,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":302,"percent_change":68,"volume":480,"transactions":9,"vwap":942},"2025-12-16",23.45,{"date":944,"open":750,"high":750,"low":750,"close":750,"change":577,"percent_change":302,"volume":480,"transactions":9,"vwap":750},"2025-12-15",{"date":946,"open":947,"high":947,"low":947,"close":947,"change":527,"percent_change":138,"volume":480,"transactions":9,"vwap":947},"2025-12-12",23.389,{"date":949,"open":950,"high":951,"low":952,"close":952,"change":873,"percent_change":302,"volume":953,"transactions":9,"vwap":952},"2025-12-11",23.48,23.493,23.469,400,{"date":955,"open":926,"high":956,"low":926,"close":956,"change":957,"percent_change":958,"volume":480,"transactions":9,"vwap":956},"2025-12-10",23.457,0.079,0.34,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":386,"volume":480,"transactions":9,"vwap":961},"2025-12-09",23.378,-0.032,{"date":964,"open":926,"high":926,"low":926,"close":926,"change":440,"percent_change":516,"volume":480,"transactions":9,"vwap":926},"2025-12-08",{"date":966,"open":967,"high":968,"low":967,"close":968,"change":19,"percent_change":20,"volume":969,"transactions":9,"vwap":968},"2025-12-05",23.43,23.46,200,{"date":971,"open":972,"high":972,"low":809,"close":809,"change":724,"percent_change":725,"volume":973,"transactions":9,"vwap":809},"2025-12-04",23.514,2300,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":164,"volume":480,"transactions":9,"vwap":976},"2025-12-03",23.555,0.046,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":496,"percent_change":331,"volume":480,"transactions":9,"vwap":980},"2025-12-02",23.509,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":480,"transactions":9,"vwap":983},"2025-12-01",23.494,-0.109,-0.46,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":480,"transactions":9,"vwap":988},"2025-11-28",23.603,-0.037,-0.16,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":210,"percent_change":186,"volume":480,"transactions":9,"vwap":993},"2025-11-26",23.64,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":210,"percent_change":186,"volume":480,"transactions":9,"vwap":997},"2025-11-25",23.6,23.61,{"date":999,"open":808,"high":1000,"low":795,"close":1000,"change":485,"percent_change":600,"volume":783,"transactions":9,"vwap":1000},"2025-11-24",23.58,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":485,"percent_change":600,"volume":480,"transactions":9,"vwap":1003},"2025-11-21",23.51,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":233,"percent_change":128,"volume":480,"transactions":9,"vwap":1006},"2025-11-20",23.44,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":198,"percent_change":193,"volume":480,"transactions":9,"vwap":1009},"2025-11-19",23.42,{"date":1011,"open":967,"high":1006,"low":967,"close":967,"change":233,"percent_change":128,"volume":838,"transactions":9,"vwap":967},"2025-11-18",{"date":1013,"open":1014,"high":967,"low":926,"close":926,"change":873,"percent_change":302,"volume":1015,"transactions":9,"vwap":926},"2025-11-17",23.424,3300,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":385,"percent_change":386,"volume":818,"transactions":9,"vwap":1019},"2025-11-14",23.401,23.398,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":516,"volume":480,"transactions":9,"vwap":1022},"2025-11-13",23.431,-0.049,{"date":1025,"open":950,"high":950,"low":950,"close":950,"change":268,"percent_change":204,"volume":480,"transactions":9,"vwap":950},"2025-11-12",{"date":1027,"open":794,"high":794,"low":794,"close":794,"change":1028,"percent_change":1029,"volume":480,"transactions":9,"vwap":794},"2025-11-11",0.063,0.27,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":787,"percent_change":553,"volume":480,"transactions":9,"vwap":1032},"2025-11-10",23.437,{"date":1034,"open":968,"high":968,"low":968,"close":968,"change":232,"percent_change":233,"volume":480,"transactions":9,"vwap":968},"2025-11-07",{"date":1036,"open":931,"high":931,"low":931,"close":931,"change":1037,"percent_change":154,"volume":480,"transactions":9,"vwap":931},"2025-11-06",0.155,{"date":1039,"open":584,"high":584,"low":584,"close":584,"change":1040,"percent_change":1041,"volume":480,"transactions":9,"vwap":584},"2025-11-05",-0.135,-0.58,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":751,"percent_change":396,"volume":480,"transactions":9,"vwap":1044},"2025-11-04",23.435,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":990,"volume":480,"transactions":9,"vwap":1047},"2025-11-03",23.391,-0.038,{"date":1050,"open":968,"high":1051,"low":1009,"close":927,"change":652,"percent_change":198,"volume":1052,"transactions":9,"vwap":927},"2025-10-31",23.47,63000,{"date":1054,"open":1022,"high":1022,"low":1022,"close":1022,"change":1055,"percent_change":761,"volume":480,"transactions":9,"vwap":1022},"2025-10-30",-0.053,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":480,"transactions":9,"vwap":1058},"2025-10-29",23.484,-0.204,-0.86,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":685,"percent_change":686,"volume":480,"transactions":9,"vwap":1063},"2025-10-28",23.688,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":24,"percent_change":24,"volume":480,"transactions":9,"vwap":1066},"2025-10-27",23.66,{"date":1068,"open":1066,"high":1066,"low":1066,"close":1066,"change":379,"percent_change":380,"volume":480,"transactions":9,"vwap":1066},"2025-10-24",{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":480,"transactions":9,"vwap":1071},"2025-10-23",23.627,-0.093,-0.39,{"date":1075,"open":22,"high":22,"low":22,"close":22,"change":431,"percent_change":238,"volume":480,"transactions":9,"vwap":22},"2025-10-22",{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":302,"percent_change":68,"volume":480,"transactions":9,"vwap":1078},"2025-10-21",23.71,{"date":1080,"open":1066,"high":1066,"low":1066,"close":1066,"change":1081,"percent_change":349,"volume":480,"transactions":9,"vwap":1066},"2025-10-20",0.041,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":219,"volume":480,"transactions":9,"vwap":1084},"2025-10-17",23.619,-0.063,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":186,"percent_change":1089,"volume":480,"transactions":9,"vwap":1088},"2025-10-16",23.682,0.55,{"date":1091,"open":786,"high":786,"low":786,"close":786,"change":1092,"percent_change":479,"volume":480,"transactions":9,"vwap":786},"2025-10-15",-0.028,{"date":1094,"open":1000,"high":1000,"low":1000,"close":1000,"change":1095,"percent_change":1096,"volume":480,"transactions":9,"vwap":1000},"2025-10-14",0.067,0.28,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":625,"percent_change":469,"volume":480,"transactions":9,"vwap":1099},"2025-10-13",23.513,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":480,"transactions":9,"vwap":1102},"2025-10-10",23.478,0.162,0.69,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":259,"volume":480,"transactions":9,"vwap":1107},"2025-10-09",23.316,-0.034,{"date":1110,"open":533,"high":533,"low":533,"close":533,"change":700,"percent_change":268,"volume":480,"transactions":9,"vwap":533},"2025-10-08",{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":480,"transactions":9,"vwap":1113},"2025-10-07",23.354,0.072,0.31,{"date":1117,"open":560,"high":551,"low":615,"close":551,"change":609,"percent_change":138,"volume":1118,"transactions":9,"vwap":551},"2025-10-06",1100,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":480,"transactions":9,"vwap":1121},"2025-10-03",23.361,-0.069,-0.29,{"date":1125,"open":967,"high":967,"low":967,"close":967,"change":1126,"percent_change":186,"volume":480,"transactions":9,"vwap":967},"2025-10-02",0.031,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":480,"transactions":9,"vwap":1129},"2025-10-01",23.399,0.104,0.45,{"date":1133,"open":640,"high":640,"low":640,"close":640,"change":844,"percent_change":218,"volume":480,"transactions":9,"vwap":640},"2025-09-30",{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":480,"transactions":9,"vwap":1136},"2025-09-29",23.308,0.077,0.33,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":534,"volume":480,"transactions":9,"vwap":1141},"2025-09-26",23.231,-0.039,{"date":1144,"open":599,"high":615,"low":599,"close":615,"change":1145,"percent_change":219,"volume":953,"transactions":9,"vwap":615},"2025-09-25",-0.064,{"date":1147,"open":1148,"high":542,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2025-09-24",23.349,23.334,-0.227,-0.96,1400,{"date":1154,"open":795,"high":1155,"low":795,"close":1155,"change":1156,"percent_change":600,"volume":969,"transactions":9,"vwap":1155},"2025-09-23",23.561,0.071,{"date":1158,"open":809,"high":809,"low":809,"close":809,"change":218,"percent_change":1159,"volume":480,"transactions":9,"vwap":809},"2025-09-22",-0.25,{"date":1161,"open":804,"high":808,"low":804,"close":808,"change":198,"percent_change":193,"volume":480,"transactions":9,"vwap":808},"2025-09-19",{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":969,"transactions":9,"vwap":1164},"2025-09-18",23.56,-0.091,-0.38,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1145,"percent_change":219,"volume":480,"transactions":9,"vwap":1170},"2025-09-17",23.65,23.651,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":690,"percent_change":248,"volume":480,"transactions":9,"vwap":1173},"2025-09-16",23.715,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1081,"percent_change":349,"volume":480,"transactions":9,"vwap":1176},"2025-09-15",23.697,{"date":1178,"open":993,"high":1179,"low":993,"close":1179,"change":724,"percent_change":219,"volume":480,"transactions":9,"vwap":1179},"2025-09-12",23.656,{"date":1181,"open":174,"high":174,"low":174,"close":174,"change":1182,"percent_change":363,"volume":480,"transactions":9,"vwap":174},"2025-09-11",0.051,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":485,"percent_change":600,"volume":480,"transactions":9,"vwap":1185},"2025-09-10",23.67,{"date":1187,"open":996,"high":996,"low":996,"close":996,"change":527,"percent_change":138,"volume":480,"transactions":9,"vwap":996},"2025-09-09",{"date":1189,"open":1066,"high":1190,"low":1066,"close":1190,"change":128,"percent_change":1191,"volume":480,"transactions":9,"vwap":1190},"2025-09-08",23.68,0.38,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":480,"transactions":9,"vwap":1194},"2025-09-05",23.59,0.135,0.58,{"date":1198,"open":931,"high":931,"low":931,"close":931,"change":248,"percent_change":958,"volume":480,"transactions":9,"vwap":931},"2025-09-04",{"date":1200,"open":747,"high":747,"low":747,"close":747,"change":1201,"percent_change":774,"volume":480,"transactions":9,"vwap":747},"2025-09-03",0.095,{"date":1203,"open":560,"high":560,"low":560,"close":560,"change":1204,"percent_change":1205,"volume":480,"transactions":9,"vwap":560},"2025-09-02",-0.072,-0.31,{"date":1207,"open":734,"high":734,"low":734,"close":734,"change":488,"percent_change":479,"volume":480,"transactions":9,"vwap":734},"2025-08-29",{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":400,"percent_change":401,"volume":480,"transactions":9,"vwap":1210},"2025-08-28",23.381,{"date":1212,"open":836,"high":754,"low":836,"close":754,"change":1213,"percent_change":469,"volume":480,"transactions":9,"vwap":754},"2025-08-27",0.036,{"date":1215,"open":651,"high":624,"low":651,"close":624,"change":587,"percent_change":588,"volume":480,"transactions":9,"vwap":624},"2025-08-26",{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":24,"percent_change":24,"volume":480,"transactions":9,"vwap":1218},"2025-08-25",23.265,{"date":1220,"open":1218,"high":1218,"low":1218,"close":1218,"change":898,"percent_change":899,"volume":480,"transactions":9,"vwap":1218},"2025-08-22",{"date":1222,"open":605,"high":605,"low":605,"close":605,"change":1108,"percent_change":259,"volume":480,"transactions":9,"vwap":605},"2025-08-21",{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":870,"percent_change":186,"volume":480,"transactions":9,"vwap":1225},"2025-08-20",23.224,{"date":1227,"open":608,"high":608,"low":608,"close":608,"change":625,"percent_change":469,"volume":480,"transactions":9,"vwap":608},"2025-08-19",{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":268,"percent_change":204,"volume":480,"transactions":9,"vwap":1230},"2025-08-18",23.16,{"date":1232,"open":713,"high":713,"low":713,"close":713,"change":374,"percent_change":375,"volume":480,"transactions":9,"vwap":713},"2025-08-15",{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":932,"percent_change":933,"volume":480,"transactions":9,"vwap":1235},"2025-08-14",23.225,{"date":1237,"open":584,"high":584,"low":584,"close":584,"change":128,"percent_change":811,"volume":480,"transactions":9,"vwap":584},"2025-08-13",{"date":1239,"open":693,"high":693,"low":693,"close":693,"change":700,"percent_change":268,"volume":480,"transactions":9,"vwap":693},"2025-08-12",{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":662,"percent_change":331,"volume":480,"transactions":9,"vwap":1242},"2025-08-11",23.214,{"date":1244,"open":696,"high":696,"low":696,"close":696,"change":1245,"percent_change":761,"volume":480,"transactions":9,"vwap":696},"2025-08-08",-0.054,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":719,"percent_change":283,"volume":172,"transactions":9,"vwap":1249},"2025-08-07",23.247,23.254,{"date":1251,"open":615,"high":615,"low":615,"close":615,"change":1252,"percent_change":440,"volume":480,"transactions":9,"vwap":615},"2025-08-06",-0.011,{"date":1254,"open":837,"high":837,"low":837,"close":837,"change":1255,"percent_change":193,"volume":480,"transactions":9,"vwap":837},"2025-08-05",-0.009,{"date":1257,"open":651,"high":651,"low":651,"close":651,"change":238,"percent_change":349,"volume":480,"transactions":9,"vwap":651},"2025-08-04",{"date":1259,"open":637,"high":637,"low":637,"close":637,"change":731,"percent_change":19,"volume":480,"transactions":9,"vwap":637},"2025-08-01",{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":731,"percent_change":19,"volume":480,"transactions":9,"vwap":1262},"2025-07-31",23.257,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":543,"percent_change":19,"volume":480,"transactions":9,"vwap":1265},"2025-07-30",23.264,{"date":1267,"open":615,"high":615,"low":615,"close":615,"change":233,"percent_change":128,"volume":480,"transactions":9,"vwap":615},"2025-07-29",{"date":1269,"open":637,"high":637,"low":637,"close":637,"change":198,"percent_change":193,"volume":480,"transactions":9,"vwap":637},"2025-07-28",{"date":1271,"open":618,"high":618,"low":618,"close":618,"change":233,"percent_change":128,"volume":480,"transactions":9,"vwap":618},"2025-07-25",{"date":1273,"open":646,"high":646,"low":646,"close":646,"change":431,"percent_change":238,"volume":480,"transactions":9,"vwap":646},"2025-07-24",{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":923,"percent_change":440,"volume":480,"transactions":9,"vwap":1276},"2025-07-23",23.23,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":850,"percent_change":431,"volume":480,"transactions":9,"vwap":1279},"2025-07-22",23.242,{"date":1281,"open":646,"high":646,"low":646,"close":646,"change":431,"percent_change":238,"volume":480,"transactions":9,"vwap":646},"2025-07-21",{"date":1283,"open":1276,"high":1276,"low":1276,"close":1276,"change":232,"percent_change":233,"volume":480,"transactions":9,"vwap":1276},"2025-07-18",{"date":1285,"open":696,"high":1235,"low":696,"close":1235,"change":496,"percent_change":331,"volume":1286,"transactions":9,"vwap":1235},"2025-07-17",900,{"date":1288,"open":693,"high":693,"low":693,"close":693,"change":1289,"percent_change":-6,"volume":480,"transactions":9,"vwap":693},"2025-07-16",-0.001,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":841,"percent_change":24,"volume":480,"transactions":9,"vwap":1292},"2025-07-15",23.211,{"date":1294,"open":693,"high":693,"low":693,"close":693,"change":827,"percent_change":198,"volume":480,"transactions":9,"vwap":693},"2025-07-14",{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1255,"percent_change":193,"volume":480,"transactions":9,"vwap":1297},"2025-07-11",23.213,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":850,"percent_change":431,"volume":480,"transactions":9,"vwap":1300},"2025-07-10",23.222,{"date":1302,"open":599,"high":599,"low":599,"close":599,"change":233,"percent_change":128,"volume":480,"transactions":9,"vwap":599},"2025-07-09",{"date":1304,"open":696,"high":696,"low":696,"close":696,"change":24,"percent_change":24,"volume":480,"transactions":9,"vwap":696},"2025-07-08",{"date":1306,"open":696,"high":696,"low":696,"close":696,"change":19,"percent_change":20,"volume":480,"transactions":9,"vwap":696},"2025-07-07",{"date":1308,"open":1276,"high":1276,"low":1276,"close":1276,"change":268,"percent_change":204,"volume":480,"transactions":9,"vwap":1276},"2025-07-03",{"date":1310,"open":637,"high":637,"low":637,"close":637,"change":24,"percent_change":24,"volume":480,"transactions":9,"vwap":637},"2025-07-02",{"date":1312,"open":637,"high":637,"low":637,"close":637,"change":841,"percent_change":24,"volume":480,"transactions":9,"vwap":637},"2025-07-01",{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":887,"percent_change":68,"volume":480,"transactions":9,"vwap":1315},"2025-06-30",23.249,{"date":1317,"open":605,"high":699,"low":605,"close":696,"change":268,"percent_change":204,"volume":953,"transactions":9,"vwap":696},"2025-06-27",{"date":1319,"open":599,"high":599,"low":599,"close":599,"change":238,"percent_change":349,"volume":480,"transactions":9,"vwap":599},"2025-06-26",{"date":1321,"open":713,"high":713,"low":713,"close":713,"change":375,"percent_change":1322,"volume":480,"transactions":9,"vwap":713},"2025-06-25",-0.81,{"date":1324,"open":530,"high":530,"low":530,"close":530,"change":238,"percent_change":349,"volume":480,"transactions":9,"vwap":530},"2025-06-24",{"date":1326,"open":631,"high":631,"low":631,"close":631,"change":496,"percent_change":331,"volume":480,"transactions":9,"vwap":631},"2025-06-23",{"date":1328,"open":565,"high":565,"low":669,"close":669,"change":625,"percent_change":469,"volume":818,"transactions":9,"vwap":669},"2025-06-20",{"date":1330,"open":560,"high":560,"low":560,"close":560,"change":431,"percent_change":238,"volume":480,"transactions":9,"vwap":560},"2025-06-18",{"date":1332,"open":615,"high":615,"low":615,"close":615,"change":238,"percent_change":349,"volume":480,"transactions":9,"vwap":615},"2025-06-17",{"date":1334,"open":1276,"high":1276,"low":1276,"close":1276,"change":268,"percent_change":204,"volume":480,"transactions":9,"vwap":1276},"2025-06-16",{"date":1336,"open":637,"high":637,"low":637,"close":637,"change":193,"percent_change":534,"volume":480,"transactions":9,"vwap":637},"2025-06-13",{"date":1338,"open":651,"high":651,"low":651,"close":651,"change":238,"percent_change":349,"volume":480,"transactions":9,"vwap":651},"2025-06-12",{"date":1340,"open":637,"high":637,"low":637,"close":637,"change":379,"percent_change":380,"volume":480,"transactions":9,"vwap":637},"2025-06-11",{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":686,"volume":480,"transactions":9,"vwap":1343},"2025-06-10",23.217,0.027,{"date":1346,"open":605,"high":605,"low":605,"close":605,"change":431,"percent_change":238,"volume":480,"transactions":9,"vwap":605},"2025-06-09",{"date":1348,"open":713,"high":713,"low":713,"close":713,"change":1349,"percent_change":1350,"volume":480,"transactions":9,"vwap":713},"2025-06-06",-0.185,-0.79,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":480,"transactions":9,"vwap":1353},"2025-06-05",23.365,-0.085,-0.36,{"date":1357,"open":942,"high":942,"low":942,"close":942,"change":49,"percent_change":1358,"volume":24,"transactions":9,"vwap":942},"2025-06-04",0.77,{"date":1360,"open":615,"high":615,"low":615,"close":615,"change":268,"percent_change":204,"volume":480,"transactions":9,"vwap":615},"2025-06-03",{"date":1362,"open":651,"high":651,"low":651,"close":651,"change":1363,"percent_change":1364,"volume":480,"transactions":9,"vwap":651},"2025-06-02",-0.071,-0.3,{"date":1366,"open":1121,"high":1121,"low":1121,"close":1121,"change":1367,"percent_change":588,"volume":480,"transactions":9,"vwap":1121},"2025-05-30",0.056,{"date":1369,"open":621,"high":621,"low":621,"close":621,"change":1370,"percent_change":1371,"volume":480,"transactions":9,"vwap":621},"2025-05-29",0.111,0.48,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1204,"percent_change":1205,"volume":480,"transactions":9,"vwap":1374},"2025-05-28",23.194,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":480,"transactions":9,"vwap":1377},"2025-05-27",23.266,0.116,0.5,{"date":1381,"open":510,"high":510,"low":510,"close":510,"change":1182,"percent_change":363,"volume":24,"transactions":9,"vwap":510},"2025-05-23",{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":811,"volume":24,"transactions":9,"vwap":1384},"2025-05-22",23.099001,0.089,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":24,"transactions":9,"vwap":1388},"2025-05-21",23.01,-0.18,-0.78,{"date":1392,"open":605,"high":605,"low":605,"close":605,"change":440,"percent_change":317,"volume":480,"transactions":9,"vwap":605},"2025-05-20",{"date":1394,"open":646,"high":646,"low":646,"close":646,"change":543,"percent_change":19,"volume":480,"transactions":9,"vwap":646},"2025-05-19",{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":690,"percent_change":248,"volume":480,"transactions":9,"vwap":1397},"2025-05-16",23.246,{"date":1399,"open":510,"high":689,"low":510,"close":689,"change":1400,"percent_change":103,"volume":480,"transactions":9,"vwap":689},"2025-05-15",0.169,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":890,"percent_change":891,"volume":24,"transactions":9,"vwap":1403},"2025-05-14",23.059,{"date":1405,"open":505,"high":505,"low":505,"close":505,"change":444,"percent_change":445,"volume":24,"transactions":9,"vwap":505},"2025-05-13",{"date":1407,"open":495,"high":495,"low":495,"close":495,"change":386,"percent_change":1408,"volume":24,"transactions":9,"vwap":495},"2025-05-12",-0.6,{"date":1410,"open":836,"high":836,"low":836,"close":836,"change":431,"percent_change":238,"volume":480,"transactions":9,"vwap":836},"2025-05-09",{"date":1412,"open":584,"high":584,"low":584,"close":584,"change":1413,"percent_change":1414,"volume":24,"transactions":9,"vwap":584},"2025-05-08",-0.168,-0.72,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1367,"percent_change":588,"volume":24,"transactions":9,"vwap":1417},"2025-05-07",23.468,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1096,"volume":24,"transactions":9,"vwap":1420},"2025-05-06",23.412,0.065,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":385,"percent_change":386,"volume":480,"transactions":9,"vwap":1424},"2025-05-05",23.347,{"date":1426,"open":815,"high":815,"low":815,"close":815,"change":527,"percent_change":138,"volume":24,"transactions":9,"vwap":815},"2025-05-02",{"date":1428,"open":968,"high":968,"low":968,"close":968,"change":1204,"percent_change":1205,"volume":24,"transactions":9,"vwap":968},"2025-05-01",{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":484,"percent_change":485,"volume":24,"transactions":9,"vwap":1431},"2025-04-30",23.532,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":302,"percent_change":68,"volume":24,"transactions":9,"vwap":1434},"2025-04-29",23.515,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":238,"percent_change":349,"volume":24,"transactions":9,"vwap":1437},"2025-04-28",23.465,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":302,"percent_change":68,"volume":480,"transactions":9,"vwap":1440},"2025-04-25",23.425,{"date":1442,"open":747,"high":747,"low":747,"close":747,"change":1443,"percent_change":1444,"volume":480,"transactions":9,"vwap":747},"2025-04-24",0.115,0.49,{"date":1446,"open":618,"high":618,"low":618,"close":618,"change":1447,"percent_change":49,"volume":480,"transactions":9,"vwap":618},"2025-04-23",0.042,{"date":178,"open":1449,"high":1449,"low":1449,"close":1449,"change":24,"percent_change":24,"volume":480,"transactions":9,"vwap":1449},23.218]