[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KDRN":3,"homepage-market-summary":26,"stock-historical-KDRN":170},{"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},4.2396,0.9484,"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":72,"sectors":95,"benchmarks":149},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[73,81,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":80},"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","2026-10-05",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":70,"sparkline":87,"date":80},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":80},"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",[96,101,105,110,115,120,125,130,135,140,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":34,"price":104,"is_up":11},"Financials","XLF",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":70},"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":169,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":171,"page":41,"page_size":172,"total_pages":41,"summary":173,"data":179},365,1000,{"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",[180,183,189,195,201,207,214,223,229,235,241,246,251,257,262,266,271,276,280,286,292,299,305,311,315,320,325,329,335,339,342,346,352,355,358,362,366,369,373,378,383,389,393,399,404,408,413,418,423,430,435,439,443,448,452,457,461,466,472,477,482,487,490,494,498,501,504,507,509,512,514,520,524,529,532,536,539,541,545,550,555,559,562,564,568,572,574,576,579,583,586,590,594,598,602,604,607,611,614,617,620,623,627,630,634,636,639,642,645,648,650,654,658,660,664,666,668,671,673,675,677,679,681,683,688,692,695,698,702,705,707,710,712,717,721,723,727,729,733,738,740,742,744,746,749,753,756,759,763,766,771,776,780,785,789,793,797,800,803,807,814,820,822,825,829,831,833,835,840,843,846,849,852,854,856,858,860,864,868,872,875,878,881,885,890,894,896,898,902,905,910,913,915,917,922,926,931,936,939,942,945,947,950,956,961,965,967,972,976,980,983,988,993,996,1000,1003,1006,1009,1012,1014,1018,1022,1026,1028,1032,1035,1037,1040,1044,1047,1051,1055,1058,1063,1066,1069,1071,1076,1078,1081,1084,1088,1092,1095,1099,1102,1107,1111,1113,1118,1121,1126,1129,1134,1136,1141,1145,1148,1155,1159,1162,1164,1169,1173,1176,1179,1182,1185,1188,1190,1194,1199,1201,1204,1208,1210,1213,1216,1218,1221,1223,1225,1228,1230,1233,1235,1238,1240,1242,1245,1248,1252,1255,1258,1260,1262,1265,1268,1270,1272,1274,1276,1279,1282,1284,1286,1289,1292,1295,1297,1300,1303,1305,1307,1309,1311,1313,1315,1318,1320,1322,1325,1327,1329,1331,1333,1335,1337,1339,1341,1343,1347,1349,1353,1358,1361,1363,1367,1370,1374,1377,1382,1384,1388,1393,1395,1397,1400,1403,1406,1408,1411,1413,1417,1420,1424,1427,1429,1431,1434,1437,1440,1443,1446,1449],{"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":239,"volume":199,"transactions":199,"vwap":240},"2026-09-21",22.87,0.04,0.18,22.8443,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":218,"percent_change":244,"volume":187,"transactions":187,"vwap":245},"2026-09-18",22.83,-0.26,22.8334,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":113,"volume":187,"transactions":187,"vwap":250},"2026-09-17",22.89,0.08,22.8784,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":24,"percent_change":24,"volume":255,"transactions":199,"vwap":256},"2026-09-16",22.84,22.81,110,22.8382,{"date":258,"open":254,"high":254,"low":254,"close":254,"change":259,"percent_change":260,"volume":187,"transactions":187,"vwap":261},"2026-09-15",-0.035,-0.15,22.8098,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":198,"percent_change":193,"volume":187,"transactions":187,"vwap":265},"2026-09-14",22.845,22.8209,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":204,"volume":187,"transactions":187,"vwap":270},"2026-09-11",22.855,-0.02,22.8849,{"date":272,"open":231,"high":231,"low":231,"close":231,"change":273,"percent_change":274,"volume":187,"transactions":187,"vwap":275},"2026-09-10",-0.115,-0.5,22.9038,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":259,"percent_change":260,"volume":187,"transactions":187,"vwap":279},"2026-09-09",22.99,22.9847,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":199,"transactions":199,"vwap":285},"2026-09-08",23.025,-0.015,-0.07,23.0321,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":269,"volume":290,"transactions":290,"vwap":291},"2026-09-04",23.04,-0.005,9,23.0372,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":186,"volume":296,"transactions":297,"vwap":298},"2026-09-03",23.045,0.0295,8,7,23.0503,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":296,"transactions":297,"vwap":304},"2026-09-02",23.0155,0.0105,0.05,23.002,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":86,"volume":309,"transactions":296,"vwap":310},"2026-09-01",23.005,-0.055,48,23.0052,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":24,"percent_change":24,"volume":199,"transactions":296,"vwap":314},"2026-08-31",23.06,23.1704,{"date":316,"open":313,"high":313,"low":313,"close":313,"change":317,"percent_change":318,"volume":296,"transactions":297,"vwap":319},"2026-08-28",-0.0505,-0.22,23.0883,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":193,"volume":296,"transactions":297,"vwap":324},"2026-08-27",23.1105,-0.0095,23.121,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":269,"percent_change":204,"volume":296,"transactions":297,"vwap":328},"2026-08-26",23.12,23.1207,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":296,"transactions":297,"vwap":334},"2026-08-25",23.14,0.06,0.26,23.1086,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":233,"percent_change":128,"volume":296,"transactions":297,"vwap":338},"2026-08-24",23.08,23.0719,{"date":340,"open":313,"high":313,"low":313,"close":313,"change":269,"percent_change":204,"volume":296,"transactions":297,"vwap":341},"2026-08-21",23.0668,{"date":343,"open":337,"high":337,"low":337,"close":337,"change":344,"percent_change":20,"volume":296,"transactions":297,"vwap":345},"2026-08-20",-0.0302,23.0624,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":296,"transactions":297,"vwap":351},"2026-08-19",23.1102,0.0402,0.17,23.1132,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":24,"percent_change":24,"volume":199,"transactions":187,"vwap":338},"2026-08-18",23.07,{"date":356,"open":354,"high":354,"low":354,"close":354,"change":269,"percent_change":204,"volume":290,"transactions":296,"vwap":357},"2026-08-17",23.0658,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":19,"percent_change":20,"volume":296,"transactions":297,"vwap":361},"2026-08-14",23.09,23.104,{"date":363,"open":327,"high":327,"low":327,"close":327,"change":303,"percent_change":364,"volume":296,"transactions":297,"vwap":365},"2026-08-13",0.22,23.1103,{"date":367,"open":354,"high":354,"low":354,"close":354,"change":233,"percent_change":128,"volume":290,"transactions":296,"vwap":368},"2026-08-12",23.0865,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":232,"percent_change":233,"volume":296,"transactions":297,"vwap":372},"2026-08-11",23.05,23.0484,{"date":374,"open":294,"high":294,"low":294,"close":294,"change":375,"percent_change":376,"volume":290,"transactions":296,"vwap":377},"2026-08-10",-0.045,-0.19,23.0435,{"date":379,"open":360,"high":360,"low":360,"close":360,"change":380,"percent_change":381,"volume":296,"transactions":297,"vwap":382},"2026-08-07",0.033,0.14,23.0927,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":296,"transactions":297,"vwap":388},"2026-08-06",23.057,-0.033,-0.14,23.0759,{"date":390,"open":360,"high":360,"low":360,"close":360,"change":391,"percent_change":233,"volume":212,"transactions":296,"vwap":392},"2026-08-05",0.0051,23.076,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":296,"transactions":297,"vwap":398},"2026-08-04",23.0849,0.0449,0.19,23.065,{"date":400,"open":288,"high":288,"low":288,"close":288,"change":401,"percent_change":402,"volume":296,"transactions":297,"vwap":403},"2026-08-03",0.025,0.11,23.0449,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":269,"percent_change":204,"volume":296,"transactions":297,"vwap":407},"2026-07-31",23.015,23.0046,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":269,"volume":296,"transactions":297,"vwap":412},"2026-07-30",23.035,-0.0043,23.0244,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":238,"volume":296,"transactions":297,"vwap":417},"2026-07-29",23.0393,0.0093,23.0165,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":128,"volume":296,"transactions":297,"vwap":422},"2026-07-28",23.03,0.0201,23.0188,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":128,"volume":428,"transactions":296,"vwap":429},"2026-07-27",22.9815,23.0099,0.0199,208,22.9819,{"date":431,"open":278,"high":278,"low":278,"close":278,"change":432,"percent_change":238,"volume":433,"transactions":296,"vwap":434},"2026-07-24",0.01,8.043,22.9779,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":198,"percent_change":193,"volume":296,"transactions":297,"vwap":438},"2026-07-23",22.98,22.9709,{"date":440,"open":278,"high":278,"low":278,"close":278,"change":441,"percent_change":318,"volume":296,"transactions":297,"vwap":442},"2026-07-22",-0.05,22.9954,{"date":444,"open":288,"high":288,"low":288,"close":288,"change":445,"percent_change":446,"volume":187,"transactions":290,"vwap":447},"2026-07-21",-0.025,-0.11,23.0338,{"date":449,"open":398,"high":398,"low":398,"close":398,"change":450,"percent_change":260,"volume":290,"transactions":296,"vwap":451},"2026-07-20",-0.0346,23.083,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":-6,"volume":296,"transactions":297,"vwap":456},"2026-07-17",23.0996,-0.0004,23.0948,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":198,"percent_change":193,"volume":296,"transactions":297,"vwap":460},"2026-07-16",23.1,23.0978,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":350,"volume":296,"transactions":297,"vwap":465},"2026-07-15",23.11,0.0394,23.0935,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":296,"transactions":297,"vwap":471},"2026-07-14",23.0706,0.0345,0.15,23.0699,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":376,"volume":296,"transactions":297,"vwap":476},"2026-07-13",23.0361,-0.0439,23.055,{"date":478,"open":337,"high":337,"low":337,"close":337,"change":479,"percent_change":480,"volume":481,"transactions":9,"vwap":337},"2026-07-10",-0.027,-0.12,100,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":481,"transactions":9,"vwap":484},"2026-07-09",23.107,0.017,0.07,{"date":488,"open":360,"high":360,"low":360,"close":360,"change":489,"percent_change":20,"volume":481,"transactions":9,"vwap":360},"2026-07-08",-0.029,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":318,"volume":481,"transactions":9,"vwap":492},"2026-07-07",23.119,-0.051,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":332,"volume":481,"transactions":9,"vwap":496},"2026-07-06",23.17,0.015,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":401,"percent_change":402,"volume":481,"transactions":9,"vwap":500},"2026-07-02",23.155,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":283,"percent_change":218,"volume":481,"transactions":9,"vwap":503},"2026-07-01",23.13,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":445,"percent_change":446,"volume":481,"transactions":9,"vwap":506},"2026-06-30",23.145,{"date":508,"open":496,"high":496,"low":496,"close":496,"change":233,"percent_change":128,"volume":481,"transactions":9,"vwap":496},"2026-06-29",{"date":510,"open":511,"high":511,"low":511,"close":511,"change":24,"percent_change":24,"volume":481,"transactions":9,"vwap":511},"2026-06-26",23.15,{"date":513,"open":511,"high":511,"low":511,"close":511,"change":232,"percent_change":233,"volume":481,"transactions":9,"vwap":511},"2026-06-25",{"date":515,"open":503,"high":516,"low":503,"close":506,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":506},"2026-06-24",23.152,-0.21,-0.9,800,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":233,"volume":481,"transactions":9,"vwap":522},"2026-06-23",23.355,0.004,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":481,"transactions":9,"vwap":526},"2026-06-22",23.351,-0.019,-0.08,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":233,"percent_change":128,"volume":481,"transactions":9,"vwap":531},"2026-06-18",23.37,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":193,"percent_change":535,"volume":481,"transactions":9,"vwap":534},"2026-06-17",23.35,-0.17,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":24,"percent_change":24,"volume":481,"transactions":9,"vwap":538},"2026-06-16",23.39,{"date":540,"open":538,"high":538,"low":538,"close":538,"change":210,"percent_change":186,"volume":481,"transactions":9,"vwap":538},"2026-06-15",{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":19,"volume":481,"transactions":9,"vwap":543},"2026-06-12",23.36,-0.006,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":481,"transactions":9,"vwap":547},"2026-06-11",23.366,0.084,0.36,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":481,"transactions":9,"vwap":552},"2026-06-10",23.282,-0.024,-0.1,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":402,"volume":481,"transactions":9,"vwap":557},"2026-06-09",23.306,0.026,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":24,"percent_change":24,"volume":481,"transactions":9,"vwap":561},"2026-06-08",23.28,{"date":563,"open":561,"high":561,"low":561,"close":561,"change":218,"percent_change":244,"volume":481,"transactions":9,"vwap":561},"2026-06-05",{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":128,"volume":481,"transactions":9,"vwap":566},"2026-06-04",23.34,0.021,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":20,"volume":481,"transactions":9,"vwap":570},"2026-06-03",23.319,-0.031,{"date":573,"open":534,"high":534,"low":534,"close":534,"change":432,"percent_change":238,"volume":481,"transactions":9,"vwap":534},"2026-06-02",{"date":575,"open":566,"high":566,"low":566,"close":566,"change":198,"percent_change":193,"volume":481,"transactions":9,"vwap":566},"2026-06-01",{"date":577,"open":534,"high":534,"low":534,"close":534,"change":578,"percent_change":303,"volume":481,"transactions":9,"vwap":534},"2026-05-29",0.011,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":350,"volume":481,"transactions":9,"vwap":581},"2026-05-28",23.339,0.039,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":24,"percent_change":24,"volume":481,"transactions":9,"vwap":585},"2026-05-27",23.3,{"date":587,"open":585,"high":585,"low":585,"close":585,"change":588,"percent_change":589,"volume":481,"transactions":9,"vwap":585},"2026-05-26",0.055,0.24,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":210,"volume":481,"transactions":9,"vwap":592},"2026-05-22",23.245,0.006,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":249,"volume":481,"transactions":9,"vwap":596},"2026-05-21",23.239,0.019,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":486,"percent_change":601,"volume":481,"transactions":9,"vwap":600},"2026-05-20",23.22,0.3,{"date":603,"open":511,"high":511,"low":511,"close":511,"change":193,"percent_change":535,"volume":481,"transactions":9,"vwap":511},"2026-05-19",{"date":605,"open":606,"high":606,"low":606,"close":606,"change":289,"percent_change":269,"volume":481,"transactions":9,"vwap":606},"2026-05-18",23.19,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":138,"volume":481,"transactions":9,"vwap":609},"2026-05-15",23.195,-0.079,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":523,"percent_change":233,"volume":481,"transactions":9,"vwap":613},"2026-05-14",23.274,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":432,"percent_change":238,"volume":481,"transactions":9,"vwap":616},"2026-05-13",23.27,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":375,"percent_change":376,"volume":481,"transactions":9,"vwap":619},"2026-05-12",23.26,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":283,"percent_change":218,"volume":481,"transactions":9,"vwap":622},"2026-05-11",23.305,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":470,"volume":481,"transactions":9,"vwap":625},"2026-05-08",23.32,0.035,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":375,"percent_change":376,"volume":481,"transactions":9,"vwap":629},"2026-05-07",23.285,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":397,"volume":481,"transactions":9,"vwap":632},"2026-05-06",23.33,0.045,{"date":635,"open":629,"high":629,"low":629,"close":629,"change":626,"percent_change":470,"volume":481,"transactions":9,"vwap":629},"2026-05-05",{"date":637,"open":638,"high":638,"low":638,"close":638,"change":375,"percent_change":376,"volume":481,"transactions":9,"vwap":638},"2026-05-04",23.25,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":233,"percent_change":128,"volume":481,"transactions":9,"vwap":641},"2026-05-01",23.295,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":626,"percent_change":470,"volume":481,"transactions":9,"vwap":644},"2026-04-30",23.275,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":375,"percent_change":376,"volume":481,"transactions":9,"vwap":647},"2026-04-29",23.24,{"date":649,"open":629,"high":629,"low":629,"close":629,"change":289,"percent_change":269,"volume":481,"transactions":9,"vwap":629},"2026-04-28",{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":198,"volume":481,"transactions":9,"vwap":652},"2026-04-27",23.29,-0.002,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":210,"volume":481,"transactions":9,"vwap":656},"2026-04-24",23.292,0.007,{"date":659,"open":629,"high":629,"low":629,"close":629,"change":553,"percent_change":554,"volume":481,"transactions":9,"vwap":629},"2026-04-23",{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":332,"volume":481,"transactions":9,"vwap":662},"2026-04-22",23.309,0.014,{"date":665,"open":641,"high":641,"low":641,"close":641,"change":445,"percent_change":446,"volume":481,"transactions":9,"vwap":641},"2026-04-21",{"date":667,"open":625,"high":625,"low":625,"close":625,"change":232,"percent_change":233,"volume":481,"transactions":9,"vwap":625},"2026-04-20",{"date":669,"open":670,"high":670,"low":670,"close":670,"change":633,"percent_change":397,"volume":481,"transactions":9,"vwap":670},"2026-04-17",23.315,{"date":672,"open":616,"high":616,"low":616,"close":616,"change":198,"percent_change":193,"volume":481,"transactions":9,"vwap":616},"2026-04-16",{"date":674,"open":561,"high":561,"low":561,"close":561,"change":198,"percent_change":193,"volume":481,"transactions":9,"vwap":561},"2026-04-15",{"date":676,"open":652,"high":652,"low":652,"close":652,"change":497,"percent_change":332,"volume":481,"transactions":9,"vwap":652},"2026-04-14",{"date":678,"open":644,"high":644,"low":644,"close":644,"change":210,"percent_change":186,"volume":481,"transactions":9,"vwap":644},"2026-04-13",{"date":680,"open":592,"high":592,"low":592,"close":592,"change":445,"percent_change":446,"volume":481,"transactions":9,"vwap":592},"2026-04-10",{"date":682,"open":616,"high":616,"low":616,"close":616,"change":663,"percent_change":332,"volume":481,"transactions":9,"vwap":616},"2026-04-09",{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":481,"transactions":9,"vwap":685},"2026-04-08",23.256,0.028,0.12,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":249,"volume":481,"transactions":9,"vwap":690},"2026-04-07",23.228,0.018,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":432,"percent_change":238,"volume":481,"transactions":9,"vwap":694},"2026-04-06",23.21,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":289,"percent_change":269,"volume":481,"transactions":9,"vwap":697},"2026-04-02",23.2,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":269,"volume":481,"transactions":9,"vwap":700},"2026-04-01",23.205,-0.004,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":582,"percent_change":350,"volume":481,"transactions":9,"vwap":704},"2026-03-31",23.209,{"date":706,"open":496,"high":496,"low":496,"close":496,"change":633,"percent_change":397,"volume":481,"transactions":9,"vwap":496},"2026-03-30",{"date":708,"open":709,"high":709,"low":709,"close":709,"change":269,"percent_change":204,"volume":481,"transactions":9,"vwap":709},"2026-03-27",23.125,{"date":711,"open":506,"high":506,"low":506,"close":506,"change":259,"percent_change":260,"volume":481,"transactions":9,"vwap":506},"2026-03-26",{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":481,"transactions":9,"vwap":714},"2026-03-25",23.18,-0.119,-0.51,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":284,"volume":481,"transactions":9,"vwap":719},"2026-03-24",23.299,-0.016,{"date":722,"open":670,"high":670,"low":670,"close":670,"change":401,"percent_change":402,"volume":481,"transactions":9,"vwap":670},"2026-03-23",{"date":724,"open":652,"high":652,"low":652,"close":652,"change":725,"percent_change":726,"volume":481,"transactions":9,"vwap":652},"2026-03-20",-0.065,-0.28,{"date":728,"open":522,"high":522,"low":522,"close":522,"change":432,"percent_change":238,"volume":481,"transactions":9,"vwap":522},"2026-03-19",{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":19,"volume":481,"transactions":9,"vwap":731},"2026-03-18",23.345,-0.007,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":481,"transactions":9,"vwap":735},"2026-03-17",23.352,0.037,0.16,{"date":739,"open":670,"high":670,"low":670,"close":670,"change":401,"percent_change":402,"volume":481,"transactions":9,"vwap":670},"2026-03-16",{"date":741,"open":652,"high":652,"low":652,"close":652,"change":283,"percent_change":218,"volume":481,"transactions":9,"vwap":652},"2026-03-13",{"date":743,"open":622,"high":622,"low":622,"close":622,"change":259,"percent_change":260,"volume":481,"transactions":9,"vwap":622},"2026-03-12",{"date":745,"open":566,"high":566,"low":566,"close":566,"change":259,"percent_change":260,"volume":481,"transactions":9,"vwap":566},"2026-03-11",{"date":747,"open":748,"high":748,"low":748,"close":748,"change":445,"percent_change":446,"volume":481,"transactions":9,"vwap":748},"2026-03-10",23.375,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":397,"volume":481,"transactions":9,"vwap":751},"2026-03-09",23.4,0.044,{"date":754,"open":751,"high":751,"low":755,"close":755,"change":527,"percent_change":528,"volume":481,"transactions":9,"vwap":755},"2026-03-06",23.356,{"date":757,"open":748,"high":748,"low":748,"close":748,"change":554,"percent_change":758,"volume":481,"transactions":9,"vwap":748},"2026-03-05",-0.43,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":308,"percent_change":762,"volume":481,"transactions":9,"vwap":761},"2026-03-04",23.475,-0.23,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":578,"percent_change":303,"volume":481,"transactions":9,"vwap":765},"2026-03-03",23.53,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":481,"transactions":9,"vwap":768},"2026-03-02",23.519,-0.165,-0.7,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":481,"transactions":9,"vwap":773},"2026-02-27",23.684,0.096,0.41,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":239,"volume":481,"transactions":9,"vwap":778},"2026-02-26",23.588,0.043,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":732,"percent_change":19,"volume":784,"transactions":9,"vwap":783},"2026-02-25",23.521,23.545,1800,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":554,"volume":481,"transactions":9,"vwap":787},"2026-02-24",23.552,-0.023,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":588,"percent_change":792,"volume":481,"transactions":9,"vwap":791},"2026-02-23",23.575,0.23,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":289,"percent_change":269,"volume":481,"transactions":9,"vwap":796},"2026-02-20",23.5,23.52,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":233,"percent_change":128,"volume":481,"transactions":9,"vwap":799},"2026-02-19",23.525,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":259,"percent_change":260,"volume":481,"transactions":9,"vwap":802},"2026-02-18",23.505,{"date":804,"open":796,"high":805,"low":796,"close":805,"change":198,"percent_change":193,"volume":806,"transactions":9,"vwap":805},"2026-02-17",23.54,63400,{"date":808,"open":795,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":809},"2026-02-13",23.55,23.49,0.091,0.39,2200,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":470,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-02-12",23.38,23.459,0.64,500,{"date":821,"open":662,"high":662,"low":662,"close":662,"change":485,"percent_change":486,"volume":481,"transactions":9,"vwap":662},"2026-02-11",{"date":823,"open":561,"high":585,"low":561,"close":656,"change":289,"percent_change":269,"volume":824,"transactions":9,"vwap":656},"2026-02-10",700,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":198,"volume":481,"transactions":9,"vwap":827},"2026-02-09",23.297,-0.003,{"date":830,"open":585,"high":585,"low":585,"close":585,"change":233,"percent_change":128,"volume":481,"transactions":9,"vwap":585},"2026-02-06",{"date":832,"open":561,"high":561,"low":561,"close":561,"change":445,"percent_change":446,"volume":481,"transactions":9,"vwap":561},"2026-02-05",{"date":834,"open":622,"high":622,"low":622,"close":622,"change":289,"percent_change":269,"volume":481,"transactions":9,"vwap":622},"2026-02-04",{"date":836,"open":652,"high":837,"low":838,"close":837,"change":24,"percent_change":24,"volume":839,"transactions":9,"vwap":837},"2026-02-03",23.31,23.281,3900,{"date":841,"open":837,"high":837,"low":837,"close":837,"change":842,"percent_change":24,"volume":481,"transactions":9,"vwap":837},"2026-02-02",0.001,{"date":844,"open":662,"high":662,"low":662,"close":662,"change":845,"percent_change":218,"volume":481,"transactions":9,"vwap":662},"2026-01-30",-0.013,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":24,"percent_change":24,"volume":481,"transactions":9,"vwap":848},"2026-01-29",23.322,{"date":850,"open":848,"high":848,"low":848,"close":848,"change":851,"percent_change":432,"volume":481,"transactions":9,"vwap":848},"2026-01-28",0.002,{"date":853,"open":625,"high":625,"low":625,"close":625,"change":24,"percent_change":24,"volume":481,"transactions":9,"vwap":625},"2026-01-27",{"date":855,"open":625,"high":625,"low":625,"close":625,"change":432,"percent_change":238,"volume":481,"transactions":9,"vwap":625},"2026-01-26",{"date":857,"open":837,"high":837,"low":837,"close":837,"change":232,"percent_change":233,"volume":481,"transactions":9,"vwap":837},"2026-01-23",{"date":859,"open":622,"high":622,"low":622,"close":622,"change":497,"percent_change":332,"volume":481,"transactions":9,"vwap":622},"2026-01-22",{"date":861,"open":652,"high":652,"low":652,"close":652,"change":862,"percent_change":863,"volume":481,"transactions":9,"vwap":652},"2026-01-21",0.023,0.1,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":204,"volume":481,"transactions":9,"vwap":866},"2026-01-20",23.267,-0.022,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":687,"volume":481,"transactions":9,"vwap":870},"2026-01-16",23.289,0.029,{"date":873,"open":619,"high":619,"low":619,"close":619,"change":874,"percent_change":303,"volume":481,"transactions":9,"vwap":619},"2026-01-15",0.012,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":657,"percent_change":210,"volume":481,"transactions":9,"vwap":877},"2026-01-14",23.248,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":269,"percent_change":204,"volume":481,"transactions":9,"vwap":880},"2026-01-13",23.241,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":432,"volume":481,"transactions":9,"vwap":883},"2026-01-12",23.261,0.003,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":481,"transactions":9,"vwap":887},"2026-01-09",23.258,0.049,0.21,{"date":891,"open":704,"high":704,"low":704,"close":704,"change":892,"percent_change":893,"volume":481,"transactions":9,"vwap":704},"2026-01-08",-0.086,-0.37,{"date":895,"open":641,"high":641,"low":641,"close":641,"change":633,"percent_change":397,"volume":481,"transactions":9,"vwap":641},"2026-01-07",{"date":897,"open":638,"high":638,"low":638,"close":638,"change":198,"percent_change":193,"volume":481,"transactions":9,"vwap":638},"2026-01-06",{"date":899,"open":619,"high":619,"low":619,"close":619,"change":900,"percent_change":901,"volume":481,"transactions":9,"vwap":619},"2026-01-05",0.075,0.32,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":788,"percent_change":554,"volume":481,"transactions":9,"vwap":904},"2026-01-02",23.185,{"date":906,"open":619,"high":619,"low":907,"close":907,"change":908,"percent_change":909,"volume":481,"transactions":9,"vwap":907},"2025-12-31",23.208,-0.105,-0.45,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":479,"percent_change":480,"volume":481,"transactions":9,"vwap":912},"2025-12-30",23.313,{"date":914,"open":566,"high":566,"low":566,"close":566,"change":303,"percent_change":889,"volume":481,"transactions":9,"vwap":566},"2025-12-29",{"date":916,"open":652,"high":652,"low":652,"close":652,"change":485,"percent_change":486,"volume":481,"transactions":9,"vwap":652},"2025-12-26",{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":481,"transactions":9,"vwap":919},"2025-12-24",23.273,-0.144,-0.61,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":441,"volume":481,"transactions":9,"vwap":924},"2025-12-23",23.417,-0.012,{"date":927,"open":928,"high":929,"low":816,"close":929,"change":930,"percent_change":446,"volume":813,"transactions":9,"vwap":929},"2025-12-22",23.41,23.429,-0.026,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":481,"transactions":9,"vwap":933},"2025-12-19",23.455,-0.075,-0.32,{"date":937,"open":765,"high":765,"low":765,"close":765,"change":938,"percent_change":549,"volume":481,"transactions":9,"vwap":765},"2025-12-18",0.085,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":289,"percent_change":269,"volume":481,"transactions":9,"vwap":941},"2025-12-17",23.445,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":303,"percent_change":889,"volume":481,"transactions":9,"vwap":944},"2025-12-16",23.45,{"date":946,"open":751,"high":751,"low":751,"close":751,"change":578,"percent_change":303,"volume":481,"transactions":9,"vwap":751},"2025-12-15",{"date":948,"open":949,"high":949,"low":949,"close":949,"change":528,"percent_change":138,"volume":481,"transactions":9,"vwap":949},"2025-12-12",23.389,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":874,"percent_change":303,"volume":955,"transactions":9,"vwap":954},"2025-12-11",23.48,23.493,23.469,400,{"date":957,"open":928,"high":958,"low":928,"close":958,"change":959,"percent_change":960,"volume":481,"transactions":9,"vwap":958},"2025-12-10",23.457,0.079,0.34,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":387,"volume":481,"transactions":9,"vwap":963},"2025-12-09",23.378,-0.032,{"date":966,"open":928,"high":928,"low":928,"close":928,"change":441,"percent_change":517,"volume":481,"transactions":9,"vwap":928},"2025-12-08",{"date":968,"open":969,"high":970,"low":969,"close":970,"change":19,"percent_change":20,"volume":971,"transactions":9,"vwap":970},"2025-12-05",23.43,23.46,200,{"date":973,"open":974,"high":974,"low":810,"close":810,"change":725,"percent_change":726,"volume":975,"transactions":9,"vwap":810},"2025-12-04",23.514,2300,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":164,"volume":481,"transactions":9,"vwap":978},"2025-12-03",23.555,0.046,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":497,"percent_change":332,"volume":481,"transactions":9,"vwap":982},"2025-12-02",23.509,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":481,"transactions":9,"vwap":985},"2025-12-01",23.494,-0.109,-0.46,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":481,"transactions":9,"vwap":990},"2025-11-28",23.603,-0.037,-0.16,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":210,"percent_change":186,"volume":481,"transactions":9,"vwap":995},"2025-11-26",23.64,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":210,"percent_change":186,"volume":481,"transactions":9,"vwap":999},"2025-11-25",23.6,23.61,{"date":1001,"open":809,"high":1002,"low":796,"close":1002,"change":486,"percent_change":601,"volume":784,"transactions":9,"vwap":1002},"2025-11-24",23.58,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":486,"percent_change":601,"volume":481,"transactions":9,"vwap":1005},"2025-11-21",23.51,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":233,"percent_change":128,"volume":481,"transactions":9,"vwap":1008},"2025-11-20",23.44,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":198,"percent_change":193,"volume":481,"transactions":9,"vwap":1011},"2025-11-19",23.42,{"date":1013,"open":969,"high":1008,"low":969,"close":969,"change":233,"percent_change":128,"volume":839,"transactions":9,"vwap":969},"2025-11-18",{"date":1015,"open":1016,"high":969,"low":928,"close":928,"change":874,"percent_change":303,"volume":1017,"transactions":9,"vwap":928},"2025-11-17",23.424,3300,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":386,"percent_change":387,"volume":819,"transactions":9,"vwap":1021},"2025-11-14",23.401,23.398,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":517,"volume":481,"transactions":9,"vwap":1024},"2025-11-13",23.431,-0.049,{"date":1027,"open":952,"high":952,"low":952,"close":952,"change":269,"percent_change":204,"volume":481,"transactions":9,"vwap":952},"2025-11-12",{"date":1029,"open":795,"high":795,"low":795,"close":795,"change":1030,"percent_change":1031,"volume":481,"transactions":9,"vwap":795},"2025-11-11",0.063,0.27,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":788,"percent_change":554,"volume":481,"transactions":9,"vwap":1034},"2025-11-10",23.437,{"date":1036,"open":970,"high":970,"low":970,"close":970,"change":232,"percent_change":233,"volume":481,"transactions":9,"vwap":970},"2025-11-07",{"date":1038,"open":933,"high":933,"low":933,"close":933,"change":1039,"percent_change":154,"volume":481,"transactions":9,"vwap":933},"2025-11-06",0.155,{"date":1041,"open":585,"high":585,"low":585,"close":585,"change":1042,"percent_change":1043,"volume":481,"transactions":9,"vwap":585},"2025-11-05",-0.135,-0.58,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":752,"percent_change":397,"volume":481,"transactions":9,"vwap":1046},"2025-11-04",23.435,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":992,"volume":481,"transactions":9,"vwap":1049},"2025-11-03",23.391,-0.038,{"date":1052,"open":970,"high":1053,"low":1011,"close":929,"change":653,"percent_change":198,"volume":1054,"transactions":9,"vwap":929},"2025-10-31",23.47,63000,{"date":1056,"open":1024,"high":1024,"low":1024,"close":1024,"change":1057,"percent_change":762,"volume":481,"transactions":9,"vwap":1024},"2025-10-30",-0.053,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":481,"transactions":9,"vwap":1060},"2025-10-29",23.484,-0.204,-0.86,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":686,"percent_change":687,"volume":481,"transactions":9,"vwap":1065},"2025-10-28",23.688,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":24,"percent_change":24,"volume":481,"transactions":9,"vwap":1068},"2025-10-27",23.66,{"date":1070,"open":1068,"high":1068,"low":1068,"close":1068,"change":380,"percent_change":381,"volume":481,"transactions":9,"vwap":1068},"2025-10-24",{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":481,"transactions":9,"vwap":1073},"2025-10-23",23.627,-0.093,-0.39,{"date":1077,"open":22,"high":22,"low":22,"close":22,"change":432,"percent_change":238,"volume":481,"transactions":9,"vwap":22},"2025-10-22",{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":303,"percent_change":889,"volume":481,"transactions":9,"vwap":1080},"2025-10-21",23.71,{"date":1082,"open":1068,"high":1068,"low":1068,"close":1068,"change":1083,"percent_change":350,"volume":481,"transactions":9,"vwap":1068},"2025-10-20",0.041,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":219,"volume":481,"transactions":9,"vwap":1086},"2025-10-17",23.619,-0.063,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":186,"percent_change":1091,"volume":481,"transactions":9,"vwap":1090},"2025-10-16",23.682,0.55,{"date":1093,"open":787,"high":787,"low":787,"close":787,"change":1094,"percent_change":480,"volume":481,"transactions":9,"vwap":787},"2025-10-15",-0.028,{"date":1096,"open":1002,"high":1002,"low":1002,"close":1002,"change":1097,"percent_change":1098,"volume":481,"transactions":9,"vwap":1002},"2025-10-14",0.067,0.28,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":626,"percent_change":470,"volume":481,"transactions":9,"vwap":1101},"2025-10-13",23.513,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":481,"transactions":9,"vwap":1104},"2025-10-10",23.478,0.162,0.69,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":260,"volume":481,"transactions":9,"vwap":1109},"2025-10-09",23.316,-0.034,{"date":1112,"open":534,"high":534,"low":534,"close":534,"change":701,"percent_change":269,"volume":481,"transactions":9,"vwap":534},"2025-10-08",{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":481,"transactions":9,"vwap":1115},"2025-10-07",23.354,0.072,0.31,{"date":1119,"open":561,"high":552,"low":616,"close":552,"change":610,"percent_change":138,"volume":1120,"transactions":9,"vwap":552},"2025-10-06",1100,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":481,"transactions":9,"vwap":1123},"2025-10-03",23.361,-0.069,-0.29,{"date":1127,"open":969,"high":969,"low":969,"close":969,"change":1128,"percent_change":186,"volume":481,"transactions":9,"vwap":969},"2025-10-02",0.031,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":481,"transactions":9,"vwap":1131},"2025-10-01",23.399,0.104,0.45,{"date":1135,"open":641,"high":641,"low":641,"close":641,"change":845,"percent_change":218,"volume":481,"transactions":9,"vwap":641},"2025-09-30",{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":481,"transactions":9,"vwap":1138},"2025-09-29",23.308,0.077,0.33,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":535,"volume":481,"transactions":9,"vwap":1143},"2025-09-26",23.231,-0.039,{"date":1146,"open":600,"high":616,"low":600,"close":616,"change":1147,"percent_change":219,"volume":955,"transactions":9,"vwap":616},"2025-09-25",-0.064,{"date":1149,"open":1150,"high":543,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2025-09-24",23.349,23.334,-0.227,-0.96,1400,{"date":1156,"open":796,"high":1157,"low":796,"close":1157,"change":1158,"percent_change":601,"volume":971,"transactions":9,"vwap":1157},"2025-09-23",23.561,0.071,{"date":1160,"open":810,"high":810,"low":810,"close":810,"change":218,"percent_change":1161,"volume":481,"transactions":9,"vwap":810},"2025-09-22",-0.25,{"date":1163,"open":805,"high":809,"low":805,"close":809,"change":198,"percent_change":193,"volume":481,"transactions":9,"vwap":809},"2025-09-19",{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":971,"transactions":9,"vwap":1166},"2025-09-18",23.56,-0.091,-0.38,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1147,"percent_change":219,"volume":481,"transactions":9,"vwap":1172},"2025-09-17",23.65,23.651,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":691,"percent_change":249,"volume":481,"transactions":9,"vwap":1175},"2025-09-16",23.715,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1083,"percent_change":350,"volume":481,"transactions":9,"vwap":1178},"2025-09-15",23.697,{"date":1180,"open":995,"high":1181,"low":995,"close":1181,"change":725,"percent_change":219,"volume":481,"transactions":9,"vwap":1181},"2025-09-12",23.656,{"date":1183,"open":174,"high":174,"low":174,"close":174,"change":1184,"percent_change":364,"volume":481,"transactions":9,"vwap":174},"2025-09-11",0.051,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":486,"percent_change":601,"volume":481,"transactions":9,"vwap":1187},"2025-09-10",23.67,{"date":1189,"open":998,"high":998,"low":998,"close":998,"change":528,"percent_change":138,"volume":481,"transactions":9,"vwap":998},"2025-09-09",{"date":1191,"open":1068,"high":1192,"low":1068,"close":1192,"change":128,"percent_change":1193,"volume":481,"transactions":9,"vwap":1192},"2025-09-08",23.68,0.38,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":481,"transactions":9,"vwap":1196},"2025-09-05",23.59,0.135,0.58,{"date":1200,"open":933,"high":933,"low":933,"close":933,"change":249,"percent_change":960,"volume":481,"transactions":9,"vwap":933},"2025-09-04",{"date":1202,"open":748,"high":748,"low":748,"close":748,"change":1203,"percent_change":775,"volume":481,"transactions":9,"vwap":748},"2025-09-03",0.095,{"date":1205,"open":561,"high":561,"low":561,"close":561,"change":1206,"percent_change":1207,"volume":481,"transactions":9,"vwap":561},"2025-09-02",-0.072,-0.31,{"date":1209,"open":735,"high":735,"low":735,"close":735,"change":489,"percent_change":480,"volume":481,"transactions":9,"vwap":735},"2025-08-29",{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":401,"percent_change":402,"volume":481,"transactions":9,"vwap":1212},"2025-08-28",23.381,{"date":1214,"open":837,"high":755,"low":837,"close":755,"change":1215,"percent_change":470,"volume":481,"transactions":9,"vwap":755},"2025-08-27",0.036,{"date":1217,"open":652,"high":625,"low":652,"close":625,"change":588,"percent_change":589,"volume":481,"transactions":9,"vwap":625},"2025-08-26",{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":24,"percent_change":24,"volume":481,"transactions":9,"vwap":1220},"2025-08-25",23.265,{"date":1222,"open":1220,"high":1220,"low":1220,"close":1220,"change":900,"percent_change":901,"volume":481,"transactions":9,"vwap":1220},"2025-08-22",{"date":1224,"open":606,"high":606,"low":606,"close":606,"change":1110,"percent_change":260,"volume":481,"transactions":9,"vwap":606},"2025-08-21",{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":871,"percent_change":186,"volume":481,"transactions":9,"vwap":1227},"2025-08-20",23.224,{"date":1229,"open":609,"high":609,"low":609,"close":609,"change":626,"percent_change":470,"volume":481,"transactions":9,"vwap":609},"2025-08-19",{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":269,"percent_change":204,"volume":481,"transactions":9,"vwap":1232},"2025-08-18",23.16,{"date":1234,"open":714,"high":714,"low":714,"close":714,"change":375,"percent_change":376,"volume":481,"transactions":9,"vwap":714},"2025-08-15",{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":934,"percent_change":935,"volume":481,"transactions":9,"vwap":1237},"2025-08-14",23.225,{"date":1239,"open":585,"high":585,"low":585,"close":585,"change":128,"percent_change":812,"volume":481,"transactions":9,"vwap":585},"2025-08-13",{"date":1241,"open":694,"high":694,"low":694,"close":694,"change":701,"percent_change":269,"volume":481,"transactions":9,"vwap":694},"2025-08-12",{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":663,"percent_change":332,"volume":481,"transactions":9,"vwap":1244},"2025-08-11",23.214,{"date":1246,"open":697,"high":697,"low":697,"close":697,"change":1247,"percent_change":762,"volume":481,"transactions":9,"vwap":697},"2025-08-08",-0.054,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":720,"percent_change":284,"volume":172,"transactions":9,"vwap":1251},"2025-08-07",23.247,23.254,{"date":1253,"open":616,"high":616,"low":616,"close":616,"change":1254,"percent_change":441,"volume":481,"transactions":9,"vwap":616},"2025-08-06",-0.011,{"date":1256,"open":838,"high":838,"low":838,"close":838,"change":1257,"percent_change":193,"volume":481,"transactions":9,"vwap":838},"2025-08-05",-0.009,{"date":1259,"open":652,"high":652,"low":652,"close":652,"change":238,"percent_change":350,"volume":481,"transactions":9,"vwap":652},"2025-08-04",{"date":1261,"open":638,"high":638,"low":638,"close":638,"change":732,"percent_change":19,"volume":481,"transactions":9,"vwap":638},"2025-08-01",{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":732,"percent_change":19,"volume":481,"transactions":9,"vwap":1264},"2025-07-31",23.257,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":544,"percent_change":19,"volume":481,"transactions":9,"vwap":1267},"2025-07-30",23.264,{"date":1269,"open":616,"high":616,"low":616,"close":616,"change":233,"percent_change":128,"volume":481,"transactions":9,"vwap":616},"2025-07-29",{"date":1271,"open":638,"high":638,"low":638,"close":638,"change":198,"percent_change":193,"volume":481,"transactions":9,"vwap":638},"2025-07-28",{"date":1273,"open":619,"high":619,"low":619,"close":619,"change":233,"percent_change":128,"volume":481,"transactions":9,"vwap":619},"2025-07-25",{"date":1275,"open":647,"high":647,"low":647,"close":647,"change":432,"percent_change":238,"volume":481,"transactions":9,"vwap":647},"2025-07-24",{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":925,"percent_change":441,"volume":481,"transactions":9,"vwap":1278},"2025-07-23",23.23,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":851,"percent_change":432,"volume":481,"transactions":9,"vwap":1281},"2025-07-22",23.242,{"date":1283,"open":647,"high":647,"low":647,"close":647,"change":432,"percent_change":238,"volume":481,"transactions":9,"vwap":647},"2025-07-21",{"date":1285,"open":1278,"high":1278,"low":1278,"close":1278,"change":232,"percent_change":233,"volume":481,"transactions":9,"vwap":1278},"2025-07-18",{"date":1287,"open":697,"high":1237,"low":697,"close":1237,"change":497,"percent_change":332,"volume":1288,"transactions":9,"vwap":1237},"2025-07-17",900,{"date":1290,"open":694,"high":694,"low":694,"close":694,"change":1291,"percent_change":-6,"volume":481,"transactions":9,"vwap":694},"2025-07-16",-0.001,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":842,"percent_change":24,"volume":481,"transactions":9,"vwap":1294},"2025-07-15",23.211,{"date":1296,"open":694,"high":694,"low":694,"close":694,"change":828,"percent_change":198,"volume":481,"transactions":9,"vwap":694},"2025-07-14",{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1257,"percent_change":193,"volume":481,"transactions":9,"vwap":1299},"2025-07-11",23.213,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":851,"percent_change":432,"volume":481,"transactions":9,"vwap":1302},"2025-07-10",23.222,{"date":1304,"open":600,"high":600,"low":600,"close":600,"change":233,"percent_change":128,"volume":481,"transactions":9,"vwap":600},"2025-07-09",{"date":1306,"open":697,"high":697,"low":697,"close":697,"change":24,"percent_change":24,"volume":481,"transactions":9,"vwap":697},"2025-07-08",{"date":1308,"open":697,"high":697,"low":697,"close":697,"change":19,"percent_change":20,"volume":481,"transactions":9,"vwap":697},"2025-07-07",{"date":1310,"open":1278,"high":1278,"low":1278,"close":1278,"change":269,"percent_change":204,"volume":481,"transactions":9,"vwap":1278},"2025-07-03",{"date":1312,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":481,"transactions":9,"vwap":638},"2025-07-02",{"date":1314,"open":638,"high":638,"low":638,"close":638,"change":842,"percent_change":24,"volume":481,"transactions":9,"vwap":638},"2025-07-01",{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":888,"percent_change":889,"volume":481,"transactions":9,"vwap":1317},"2025-06-30",23.249,{"date":1319,"open":606,"high":700,"low":606,"close":697,"change":269,"percent_change":204,"volume":955,"transactions":9,"vwap":697},"2025-06-27",{"date":1321,"open":600,"high":600,"low":600,"close":600,"change":238,"percent_change":350,"volume":481,"transactions":9,"vwap":600},"2025-06-26",{"date":1323,"open":714,"high":714,"low":714,"close":714,"change":376,"percent_change":1324,"volume":481,"transactions":9,"vwap":714},"2025-06-25",-0.81,{"date":1326,"open":531,"high":531,"low":531,"close":531,"change":238,"percent_change":350,"volume":481,"transactions":9,"vwap":531},"2025-06-24",{"date":1328,"open":632,"high":632,"low":632,"close":632,"change":497,"percent_change":332,"volume":481,"transactions":9,"vwap":632},"2025-06-23",{"date":1330,"open":566,"high":566,"low":670,"close":670,"change":626,"percent_change":470,"volume":819,"transactions":9,"vwap":670},"2025-06-20",{"date":1332,"open":561,"high":561,"low":561,"close":561,"change":432,"percent_change":238,"volume":481,"transactions":9,"vwap":561},"2025-06-18",{"date":1334,"open":616,"high":616,"low":616,"close":616,"change":238,"percent_change":350,"volume":481,"transactions":9,"vwap":616},"2025-06-17",{"date":1336,"open":1278,"high":1278,"low":1278,"close":1278,"change":269,"percent_change":204,"volume":481,"transactions":9,"vwap":1278},"2025-06-16",{"date":1338,"open":638,"high":638,"low":638,"close":638,"change":193,"percent_change":535,"volume":481,"transactions":9,"vwap":638},"2025-06-13",{"date":1340,"open":652,"high":652,"low":652,"close":652,"change":238,"percent_change":350,"volume":481,"transactions":9,"vwap":652},"2025-06-12",{"date":1342,"open":638,"high":638,"low":638,"close":638,"change":380,"percent_change":381,"volume":481,"transactions":9,"vwap":638},"2025-06-11",{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":687,"volume":481,"transactions":9,"vwap":1345},"2025-06-10",23.217,0.027,{"date":1348,"open":606,"high":606,"low":606,"close":606,"change":432,"percent_change":238,"volume":481,"transactions":9,"vwap":606},"2025-06-09",{"date":1350,"open":714,"high":714,"low":714,"close":714,"change":1351,"percent_change":1352,"volume":481,"transactions":9,"vwap":714},"2025-06-06",-0.185,-0.79,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":481,"transactions":9,"vwap":1355},"2025-06-05",23.365,-0.085,-0.36,{"date":1359,"open":944,"high":944,"low":944,"close":944,"change":239,"percent_change":1360,"volume":24,"transactions":9,"vwap":944},"2025-06-04",0.77,{"date":1362,"open":616,"high":616,"low":616,"close":616,"change":269,"percent_change":204,"volume":481,"transactions":9,"vwap":616},"2025-06-03",{"date":1364,"open":652,"high":652,"low":652,"close":652,"change":1365,"percent_change":1366,"volume":481,"transactions":9,"vwap":652},"2025-06-02",-0.071,-0.3,{"date":1368,"open":1123,"high":1123,"low":1123,"close":1123,"change":1369,"percent_change":589,"volume":481,"transactions":9,"vwap":1123},"2025-05-30",0.056,{"date":1371,"open":622,"high":622,"low":622,"close":622,"change":1372,"percent_change":1373,"volume":481,"transactions":9,"vwap":622},"2025-05-29",0.111,0.48,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1206,"percent_change":1207,"volume":481,"transactions":9,"vwap":1376},"2025-05-28",23.194,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":481,"transactions":9,"vwap":1379},"2025-05-27",23.266,0.116,0.5,{"date":1383,"open":511,"high":511,"low":511,"close":511,"change":1184,"percent_change":364,"volume":24,"transactions":9,"vwap":511},"2025-05-23",{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":812,"volume":24,"transactions":9,"vwap":1386},"2025-05-22",23.099001,0.089,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":24,"transactions":9,"vwap":1390},"2025-05-21",23.01,-0.18,-0.78,{"date":1394,"open":606,"high":606,"low":606,"close":606,"change":441,"percent_change":318,"volume":481,"transactions":9,"vwap":606},"2025-05-20",{"date":1396,"open":647,"high":647,"low":647,"close":647,"change":544,"percent_change":19,"volume":481,"transactions":9,"vwap":647},"2025-05-19",{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":691,"percent_change":249,"volume":481,"transactions":9,"vwap":1399},"2025-05-16",23.246,{"date":1401,"open":511,"high":690,"low":511,"close":690,"change":1402,"percent_change":34,"volume":481,"transactions":9,"vwap":690},"2025-05-15",0.169,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":892,"percent_change":893,"volume":24,"transactions":9,"vwap":1405},"2025-05-14",23.059,{"date":1407,"open":506,"high":506,"low":506,"close":506,"change":445,"percent_change":446,"volume":24,"transactions":9,"vwap":506},"2025-05-13",{"date":1409,"open":496,"high":496,"low":496,"close":496,"change":387,"percent_change":1410,"volume":24,"transactions":9,"vwap":496},"2025-05-12",-0.6,{"date":1412,"open":837,"high":837,"low":837,"close":837,"change":432,"percent_change":238,"volume":481,"transactions":9,"vwap":837},"2025-05-09",{"date":1414,"open":585,"high":585,"low":585,"close":585,"change":1415,"percent_change":1416,"volume":24,"transactions":9,"vwap":585},"2025-05-08",-0.168,-0.72,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1369,"percent_change":589,"volume":24,"transactions":9,"vwap":1419},"2025-05-07",23.468,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1098,"volume":24,"transactions":9,"vwap":1422},"2025-05-06",23.412,0.065,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":386,"percent_change":387,"volume":481,"transactions":9,"vwap":1426},"2025-05-05",23.347,{"date":1428,"open":816,"high":816,"low":816,"close":816,"change":528,"percent_change":138,"volume":24,"transactions":9,"vwap":816},"2025-05-02",{"date":1430,"open":970,"high":970,"low":970,"close":970,"change":1206,"percent_change":1207,"volume":24,"transactions":9,"vwap":970},"2025-05-01",{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":485,"percent_change":486,"volume":24,"transactions":9,"vwap":1433},"2025-04-30",23.532,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":303,"percent_change":889,"volume":24,"transactions":9,"vwap":1436},"2025-04-29",23.515,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":238,"percent_change":350,"volume":24,"transactions":9,"vwap":1439},"2025-04-28",23.465,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":303,"percent_change":889,"volume":481,"transactions":9,"vwap":1442},"2025-04-25",23.425,{"date":1444,"open":748,"high":748,"low":748,"close":748,"change":1445,"percent_change":48,"volume":481,"transactions":9,"vwap":748},"2025-04-24",0.115,{"date":1447,"open":619,"high":619,"low":619,"close":619,"change":1448,"percent_change":239,"volume":481,"transactions":9,"vwap":619},"2025-04-23",0.042,{"date":178,"open":1450,"high":1450,"low":1450,"close":1450,"change":24,"percent_change":24,"volume":481,"transactions":9,"vwap":1450},23.218]