[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVRD":3,"stock-historical-CVRD":27,"homepage-market-summary":1763},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CVRD","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},"Madison Covered Call ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.6964,1.2,"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":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},17.92,17.9343,-0.0143,-0.08,519,22.4,17.563,2774.401544123506,7.4,782,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":22,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},16.28,3182,1161474.787575,8.13,"2025-04-22",[38,41,50,58,65,73,81,89,97,106,115,123,130,137,145,153,160,167,174,182,189,196,205,212,219,225,232,239,246,253,261,267,273,279,286,292,298,304,310,317,323,330,336,343,351,357,363,370,378,387,394,400,409,416,421,428,434,440,445,452,458,464,469,474,478,483,488,492,496,500,505,509,513,518,523,528,533,538,543,548,553,558,563,568,574,578,583,587,593,598,602,606,609,613,616,620,625,631,636,640,644,649,654,659,663,667,671,675,680,685,691,694,698,704,708,711,716,720,724,728,732,737,743,748,752,756,762,769,772,777,782,787,791,795,801,807,812,816,821,824,828,833,838,842,846,849,853,856,860,863,868,872,876,881,885,890,893,896,901,906,909,913,917,922,927,932,940,944,948,951,954,959,963,967,969,972,977,983,988,991,995,999,1003,1007,1011,1015,1020,1026,1030,1035,1041,1048,1052,1056,1061,1066,1073,1078,1085,1090,1095,1101,1105,1108,1113,1117,1121,1123,1127,1131,1137,1141,1145,1150,1156,1161,1167,1172,1177,1181,1189,1192,1194,1198,1204,1208,1211,1216,1222,1228,1232,1235,1240,1245,1250,1254,1258,1262,1267,1271,1276,1280,1283,1289,1292,1297,1302,1306,1310,1314,1318,1320,1325,1329,1332,1336,1339,1342,1346,1352,1355,1360,1363,1366,1369,1372,1375,1380,1383,1388,1391,1395,1398,1401,1405,1408,1412,1415,1421,1424,1429,1432,1434,1437,1440,1442,1446,1450,1454,1456,1459,1462,1467,1471,1474,1479,1484,1487,1492,1495,1501,1507,1509,1515,1518,1520,1526,1531,1535,1537,1539,1543,1546,1549,1554,1557,1560,1564,1569,1573,1577,1580,1585,1588,1591,1593,1598,1601,1606,1609,1612,1616,1619,1624,1627,1631,1635,1640,1643,1646,1653,1660,1665,1669,1673,1677,1681,1685,1688,1690,1693,1699,1703,1708,1712,1718,1722,1728,1731,1734,1738,1744,1749,1754,1759],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":39,"vwap":40},17,17.9219,{"date":42,"open":43,"high":44,"low":18,"close":18,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",17.97,17.98,-0.0505,-0.28,1123.7152,22,17.9717,{"date":51,"open":52,"high":52,"low":52,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-30",17.9848,-0.009,-0.05,33.7702,21,18.0324,{"date":59,"open":60,"high":60,"low":60,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":56,"vwap":64},"2026-09-29",17.9938,-0.0211,-0.12,82.8592,18.0325,{"date":66,"open":67,"high":67,"low":68,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":48,"vwap":72},"2026-09-28",18.03,18.0149,-0.4184,-2.27,158.7152,18.0396,{"date":74,"open":75,"high":75,"low":75,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-25",18.4333,0.0637,0.35,67.7152,19,18.0232,{"date":82,"open":83,"high":83,"low":83,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-24",18.3696,-0.0603,-0.33,40.7692,18,17.933,{"date":90,"open":91,"high":91,"low":92,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":39,"vwap":96},"2026-09-23",18.45,18.4299,-0.083,-0.45,138.8772,18.4475,{"date":98,"open":99,"high":99,"low":100,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-22",18.52,18.5129,-0.0401,-0.22,262.7152,14,18.519,{"date":107,"open":108,"high":109,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-21",18.48,18.553,0.0901,0.49,513.7152,15,18.4803,{"date":116,"open":117,"high":118,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":87,"vwap":122},"2026-09-18",18.43,18.4629,-0.1082,-0.58,1041.37872,18.434,{"date":124,"open":125,"high":125,"low":125,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":79,"vwap":129},"2026-09-17",18.5711,0.0621,0.34,32.7682,18.5397,{"date":131,"open":132,"high":132,"low":132,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":87,"vwap":136},"2026-09-16",18.509,-0.1421,-0.76,15.7682,18.5636,{"date":138,"open":139,"high":139,"low":139,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-15",18.6511,-0.0278,-0.15,13.7152,13,18.5396,{"date":146,"open":147,"high":147,"low":147,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-14",18.6789,-0.0159,-0.09,14.714753,16,18.6483,{"date":154,"open":155,"high":155,"low":155,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":39,"vwap":159},"2026-09-11",18.6948,0.1834,0.99,19.7162,18.6018,{"date":161,"open":162,"high":162,"low":162,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":143,"vwap":166},"2026-09-10",18.5114,-0.0382,-0.21,12.7152,18.4514,{"date":168,"open":169,"high":169,"low":169,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":56,"vwap":173},"2026-09-09",18.5496,-0.1132,-0.61,155.447431,18.5585,{"date":175,"open":176,"high":176,"low":177,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":151,"vwap":181},"2026-09-08",18.68,18.6628,-0.1767,-0.94,1014.7152,18.6808,{"date":183,"open":184,"high":184,"low":184,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":113,"vwap":188},"2026-09-04",18.8395,-0.1476,-0.78,14.7152,18.8503,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":39,"vwap":195},"2026-09-03",18.9871,0.0806,0.43,53.7152,18.9543,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-02",18.915,18.9065,0.0833,0.44,286.0037,20,18.9116,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":87,"vwap":211},"2026-09-01",18.8232,-0.0957,-0.51,22.77307,18.7637,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":151,"vwap":218},"2026-08-31",18.9189,-0.0359,-0.19,43.7152,18.9348,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":142,"transactions":104,"vwap":224},"2026-08-28",18.9548,0.0057,0.03,18.8964,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":143,"vwap":231},"2026-08-27",18.9491,0.0514,0.27,28.7152,18.944,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":39,"vwap":238},"2026-08-26",18.8977,-0.0551,-0.29,15.7152,18.8846,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":79,"vwap":245},"2026-08-25",18.9528,0.0305,0.16,34.7152,18.9286,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":149,"volume":251,"transactions":79,"vwap":252},"2026-08-24",18.91,18.9223,-0.0169,139.7156,18.911,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-21",18.9392,0.0441,0.23,9.7152,12,18.9262,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":187,"transactions":151,"vwap":266},"2026-08-20",18.8951,0.0022,0.01,18.8591,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":187,"transactions":113,"vwap":272},"2026-08-19",18.8929,0.1335,0.71,18.8573,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":-6,"volume":278,"transactions":79,"vwap":275},"2026-08-18",18.75,18.7594,-0.0002,25026.7152,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":39,"vwap":285},"2026-08-17",18.7596,-0.1264,-0.67,16.7152,18.7803,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":265,"volume":290,"transactions":39,"vwap":291},"2026-08-14",18.886,0.0025,40.188888,18.9228,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":142,"transactions":104,"vwap":297},"2026-08-13",18.8835,0.1039,0.55,18.8229,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":187,"transactions":113,"vwap":303},"2026-08-12",18.7796,-0.0463,-0.25,18.8415,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":143,"transactions":104,"vwap":309},"2026-08-11",18.8259,0.0495,0.26,18.7423,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":79,"vwap":316},"2026-08-10",18.7764,0.1014,0.54,29.7152,18.6341,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":165,"transactions":143,"vwap":322},"2026-08-07",18.675,0.1224,0.66,18.5697,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":113,"vwap":329},"2026-08-06",18.5526,0.2075,1.13,17.237213,18.3828,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":102,"volume":334,"transactions":151,"vwap":335},"2026-08-05",18.3451,-0.0403,20.6587,18.3434,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":151,"vwap":342},"2026-08-04",18.3854,0.1072,0.59,14.6612,18.2869,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":39,"vwap":350},"2026-08-03",18.74,18.2782,-0.0499,-0.27,116.6672,18.6774,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":271,"volume":355,"transactions":143,"vwap":356},"2026-07-31",18.3281,0.1296,12.6612,18.2232,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":355,"transactions":143,"vwap":362},"2026-07-30",18.1985,0.0035,0.02,18.1289,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":216,"volume":368,"transactions":104,"vwap":369},"2026-07-29",18.12,18.195,-0.0343,110.1055,18.1266,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":56,"vwap":377},"2026-07-28",18.18,18.2293,0.1463,0.81,156.0595,18.1857,{"date":379,"open":67,"high":380,"low":67,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-07-27",18.1,18.083,0.1097,0.61,51017.1055,25,18.0307,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":104,"vwap":393},"2026-07-24",17.9733,0.1409,0.79,13.1055,17.9063,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":392,"transactions":104,"vwap":399},"2026-07-23",17.8324,-0.1309,-0.73,17.8674,{"date":401,"open":402,"high":403,"low":404,"close":403,"change":405,"percent_change":406,"volume":407,"transactions":87,"vwap":408},"2026-07-22",17.91,17.9633,17.88,0.0212,0.12,60020.1055,17.8804,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":104,"vwap":415},"2026-07-21",17.9421,-0.0618,-0.34,12.1055,17.8605,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":164,"volume":392,"transactions":104,"vwap":420},"2026-07-20",18.0039,-0.0381,17.9743,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":151,"vwap":427},"2026-07-17",18.042,-0.1165,-0.64,44.1055,18.0482,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":414,"transactions":143,"vwap":433},"2026-07-16",18.1585,0.0825,0.46,18.1028,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":392,"transactions":104,"vwap":439},"2026-07-15",18.076,0.0961,0.53,18.0741,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":171,"volume":392,"transactions":259,"vwap":444},"2026-07-14",17.9799,-0.1105,18.1269,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":39,"vwap":451},"2026-07-13",18.0904,0.0394,0.22,20.1055,18.0391,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":9,"vwap":454},"2026-07-10",18.051001,0.08,0.45,100,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":432,"volume":463,"transactions":9,"vwap":461},"2026-07-09",17.86,17.971,0.082,30000,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":457,"transactions":9,"vwap":466},"2026-07-08",17.889,-0.072,-0.4,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":457,"transactions":9,"vwap":471},"2026-07-07",17.961,0.074,0.41,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":141,"volume":457,"transactions":9,"vwap":476},"2026-07-06",17.887,-0.027,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":457,"transactions":9,"vwap":480},"2026-07-02",17.914,0.194,1.09,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":457,"transactions":9,"vwap":485},"2026-07-01",17.72,0.157,0.89,{"date":489,"open":23,"high":23,"low":23,"close":23,"change":490,"percent_change":120,"volume":491,"transactions":9,"vwap":23},"2026-06-30",-0.102,200,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":467,"percent_change":495,"volume":491,"transactions":9,"vwap":494},"2026-06-29",17.665,-0.41,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":134,"volume":457,"transactions":9,"vwap":498},"2026-06-26",17.737,-0.136,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":457,"transactions":9,"vwap":502},"2026-06-25",17.873,-0.033,-0.18,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":102,"volume":457,"transactions":9,"vwap":507},"2026-06-24",17.906,-0.04,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":302,"volume":457,"transactions":9,"vwap":511},"2026-06-23",17.946,-0.045,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":457,"transactions":9,"vwap":515},"2026-06-22",17.991,-0.064,-0.35,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":457,"transactions":9,"vwap":520},"2026-06-18",18.055,-0.089,-0.49,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":457,"transactions":9,"vwap":525},"2026-06-17",18.144,-0.309,-1.67,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":457,"transactions":9,"vwap":530},"2026-06-16",18.453,-0.031,-0.17,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":457,"transactions":9,"vwap":535},"2026-06-15",18.484,-0.004,-0.02,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":457,"transactions":9,"vwap":540},"2026-06-12",18.488,0.078,0.42,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":457,"transactions":9,"vwap":545},"2026-06-11",18.41,0.028,0.15,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":457,"transactions":9,"vwap":550},"2026-06-10",18.382,-0.103,-0.56,{"date":554,"open":555,"high":556,"low":557,"close":556,"change":536,"percent_change":537,"volume":463,"transactions":9,"vwap":556},"2026-06-09",18.39,18.485,18.38,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":457,"transactions":9,"vwap":560},"2026-06-08",18.489,-0.048,-0.26,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":457,"transactions":9,"vwap":565},"2026-06-05",18.537,-0.183,-0.98,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":542,"volume":573,"transactions":9,"vwap":571},"2026-06-04",18.65,18.72,0.079,300,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":566,"percent_change":577,"volume":457,"transactions":9,"vwap":576},"2026-06-03",18.641,-0.97,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":457,"transactions":9,"vwap":580},"2026-06-02",18.824,-0.095,-0.5,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":314,"volume":457,"transactions":9,"vwap":585},"2026-06-01",18.919,0.101,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":491,"transactions":9,"vwap":590},"2026-05-29",18.78,18.818,0.125,0.67,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":457,"transactions":9,"vwap":595},"2026-05-28",18.693,0.112,0.6,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":85,"volume":457,"transactions":9,"vwap":600},"2026-05-27",18.581,-0.061,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":522,"volume":457,"transactions":9,"vwap":604},"2026-05-26",18.642,-0.091,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":572,"percent_change":542,"volume":457,"transactions":9,"vwap":608},"2026-05-22",18.733,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":46,"volume":457,"transactions":9,"vwap":611},"2026-05-21",18.654,-0.052,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":541,"percent_change":542,"volume":457,"transactions":9,"vwap":615},"2026-05-20",18.706,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":93,"percent_change":619,"volume":457,"transactions":9,"vwap":618},"2026-05-19",18.628,-0.44,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":457,"transactions":9,"vwap":622},"2026-05-18",18.711,0.254,1.38,{"date":626,"open":117,"high":627,"low":117,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-05-15",18.457,0.058,0.32,900,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":457,"transactions":9,"vwap":633},"2026-05-14",18.399,0.031,0.17,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":398,"volume":457,"transactions":9,"vwap":638},"2026-05-13",18.368,-0.135,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":635,"volume":457,"transactions":9,"vwap":642},"2026-05-12",18.503,0.032,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":457,"transactions":9,"vwap":646},"2026-05-11",18.471,-0.117,-0.63,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":457,"transactions":9,"vwap":651},"2026-05-08",18.588,-0.078,-0.42,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":457,"transactions":9,"vwap":656},"2026-05-07",18.666,0.025,0.13,{"date":660,"open":576,"high":576,"low":576,"close":576,"change":661,"percent_change":662,"volume":457,"transactions":9,"vwap":576},"2026-05-06",0.011,0.06,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":102,"volume":457,"transactions":9,"vwap":665},"2026-05-05",18.63,-0.042,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":522,"volume":457,"transactions":9,"vwap":669},"2026-05-04",18.672,-0.092,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":537,"percent_change":674,"volume":457,"transactions":9,"vwap":673},"2026-05-01",18.764,-0.11,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":457,"transactions":9,"vwap":677},"2026-04-30",18.784,0.127,0.68,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":457,"transactions":9,"vwap":682},"2026-04-29",18.657,0.071,0.38,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":308,"volume":690,"transactions":9,"vwap":688},"2026-04-28",18.5,18.586,0.049,700,{"date":692,"open":565,"high":565,"low":565,"close":565,"change":693,"percent_change":449,"volume":457,"transactions":9,"vwap":565},"2026-04-27",0.04,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":406,"volume":457,"transactions":9,"vwap":696},"2026-04-24",18.497,0.023,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":703,"volume":491,"transactions":9,"vwap":701},"2026-04-23",18.401,18.474,-0.112,-0.6,{"date":705,"open":688,"high":688,"low":688,"close":688,"change":706,"percent_change":707,"volume":457,"transactions":9,"vwap":688},"2026-04-22",-0.025,-0.13,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":54,"percent_change":348,"volume":457,"transactions":9,"vwap":710},"2026-04-21",18.611,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":457,"transactions":9,"vwap":713},"2026-04-20",18.661,0.019,0.1,{"date":717,"open":665,"high":604,"low":665,"close":604,"change":718,"percent_change":719,"volume":457,"transactions":9,"vwap":604},"2026-04-17",0.047,0.25,{"date":721,"open":99,"high":722,"low":99,"close":722,"change":547,"percent_change":375,"volume":723,"transactions":9,"vwap":722},"2026-04-16",18.595,3900,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":684,"volume":457,"transactions":9,"vwap":726},"2026-04-15",18.445,0.07,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":693,"volume":457,"transactions":9,"vwap":730},"2026-04-14",18.375,0.008,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":457,"transactions":9,"vwap":734},"2026-04-13",18.367,0.297,1.64,{"date":738,"open":739,"high":740,"low":44,"close":740,"change":741,"percent_change":648,"volume":742,"transactions":9,"vwap":740},"2026-04-10",18.02,18.07,-0.115,20000,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":457,"transactions":9,"vwap":745},"2026-04-09",18.185,-0.001,-0.01,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":308,"percent_change":751,"volume":457,"transactions":9,"vwap":750},"2026-04-08",18.186,1.45,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":601,"percent_change":413,"volume":491,"transactions":9,"vwap":755},"2026-04-07",17.99,17.926,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":457,"transactions":9,"vwap":759},"2026-04-06",18.01,17.987,0.064,0.36,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-04-02",17.95,17.923,0.05,0.28,500,{"date":770,"open":502,"high":502,"low":502,"close":502,"change":771,"percent_change":532,"volume":457,"transactions":9,"vwap":502},"2026-04-01",-0.03,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":457,"transactions":9,"vwap":774},"2026-03-31",17.903,0.262,1.49,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":193,"volume":573,"transactions":9,"vwap":780},"2026-03-30",17.78,17.641,0.076,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":457,"transactions":9,"vwap":784},"2026-03-27",17.565,-0.573,-3.16,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":653,"volume":457,"transactions":9,"vwap":789},"2026-03-26",18.138,-0.076,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":361,"volume":457,"transactions":9,"vwap":793},"2026-03-25",18.214,0.004,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":747,"volume":800,"transactions":9,"vwap":798},"2026-03-24",18.2,18.21,-0.002,50000,{"date":802,"open":372,"high":803,"low":372,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-03-23",18.212,0.153,0.85,600,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":457,"transactions":9,"vwap":809},"2026-03-20",18.059,-0.128,-0.7,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":727,"volume":457,"transactions":9,"vwap":814},"2026-03-19",18.187,0.013,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":457,"transactions":9,"vwap":818},"2026-03-18",18.174,-0.223,-1.21,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":715,"percent_change":296,"volume":457,"transactions":9,"vwap":823},"2026-03-17",18.397,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":314,"volume":457,"transactions":9,"vwap":826},"2026-03-16",18.297,0.098,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":457,"transactions":9,"vwap":830},"2026-03-13",18.199,-0.026,-0.14,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":457,"transactions":9,"vwap":835},"2026-03-12",18.225,-0.231,-1.25,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":841,"volume":457,"transactions":9,"vwap":840},"2026-03-11",18.456,0,{"date":843,"open":840,"high":840,"low":840,"close":840,"change":844,"percent_change":845,"volume":457,"transactions":9,"vwap":840},"2026-03-10",-0.079,-0.43,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":841,"percent_change":841,"volume":457,"transactions":9,"vwap":848},"2026-03-09",18.535,{"date":850,"open":848,"high":848,"low":848,"close":848,"change":851,"percent_change":852,"volume":457,"transactions":9,"vwap":848},"2026-03-06",-0.156,-0.83,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":666,"percent_change":102,"volume":457,"transactions":9,"vwap":855},"2026-03-05",18.691,{"date":857,"open":858,"high":608,"low":858,"close":608,"change":859,"percent_change":456,"volume":573,"transactions":9,"vwap":608},"2026-03-04",18.73,0.083,{"date":861,"open":570,"high":570,"low":570,"close":570,"change":862,"percent_change":348,"volume":457,"transactions":9,"vwap":570},"2026-03-03",-0.051,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":457,"transactions":9,"vwap":865},"2026-03-02",18.701,-0.224,-1.18,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":321,"volume":457,"transactions":9,"vwap":870},"2026-02-27",18.925,0.124,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":361,"percent_change":875,"volume":457,"transactions":9,"vwap":874},"2026-02-26",18.801,0.11,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":457,"transactions":9,"vwap":878},"2026-02-25",18.781,-0.014,-0.07,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":438,"volume":457,"transactions":9,"vwap":883},"2026-02-24",18.795,0.099,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":457,"transactions":9,"vwap":887},"2026-02-23",18.696,-0.182,-0.96,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":718,"percent_change":719,"volume":457,"transactions":9,"vwap":892},"2026-02-20",18.878,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":477,"percent_change":832,"volume":457,"transactions":9,"vwap":895},"2026-02-19",18.831,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":457,"transactions":9,"vwap":898},"2026-02-18",18.858,0.132,0.7,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":666,"percent_change":102,"volume":905,"transactions":9,"vwap":904},"2026-02-17",18.62,18.726,800,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":541,"percent_change":542,"volume":457,"transactions":9,"vwap":908},"2026-02-13",18.768,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":179,"volume":457,"transactions":9,"vwap":911},"2026-02-12",18.69,-0.178,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":662,"percent_change":629,"volume":573,"transactions":9,"vwap":916},"2026-02-11",18.77,18.868,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":111,"volume":573,"transactions":9,"vwap":920},"2026-02-10",18.76,18.808,0.091,{"date":923,"open":911,"high":924,"low":925,"close":924,"change":926,"percent_change":771,"volume":463,"transactions":9,"vwap":924},"2026-02-09",18.717,18.66,-0.005,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":457,"transactions":9,"vwap":929},"2026-02-06",18.722,0.172,0.93,{"date":933,"open":934,"high":935,"low":687,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-02-05",18.54,18.57,18.55,-0.264,-1.4,5900,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":592,"volume":457,"transactions":9,"vwap":942},"2026-02-04",18.814,0.126,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":179,"volume":457,"transactions":9,"vwap":946},"2026-02-03",18.688,-0.177,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":643,"percent_change":635,"volume":457,"transactions":9,"vwap":950},"2026-02-02",18.865,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":746,"percent_change":747,"volume":457,"transactions":9,"vwap":953},"2026-01-30",18.833,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":457,"transactions":9,"vwap":956},"2026-01-29",18.834,-0.068,-0.36,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":164,"volume":457,"transactions":9,"vwap":961},"2026-01-28",18.902,-0.039,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":537,"volume":457,"transactions":9,"vwap":965},"2026-01-27",18.941,-0.003,{"date":968,"open":231,"high":231,"low":231,"close":231,"change":462,"percent_change":193,"volume":457,"transactions":9,"vwap":231},"2026-01-26",{"date":970,"open":971,"high":971,"low":971,"close":971,"change":508,"percent_change":164,"volume":457,"transactions":9,"vwap":971},"2026-01-23",18.862,{"date":973,"open":974,"high":961,"low":974,"close":961,"change":975,"percent_change":976,"volume":457,"transactions":9,"vwap":961},"2026-01-22",18.899,0.069,0.37,{"date":978,"open":979,"high":953,"low":979,"close":953,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":953},"2026-01-21",18.67,0.285,1.54,1400,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":457,"transactions":9,"vwap":985},"2026-01-20",18.548,-0.276,-1.47,{"date":989,"open":248,"high":248,"low":580,"close":580,"change":990,"percent_change":495,"volume":491,"transactions":9,"vwap":580},"2026-01-16",-0.077,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":296,"volume":457,"transactions":9,"vwap":993},"2026-01-15",18.901,0.104,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":597,"volume":457,"transactions":9,"vwap":997},"2026-01-14",18.797,0.113,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":605,"percent_change":1002,"volume":457,"transactions":9,"vwap":1001},"2026-01-13",18.684,-0.48,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":102,"volume":457,"transactions":9,"vwap":1005},"2026-01-12",18.775,-0.041,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":761,"volume":457,"transactions":9,"vwap":1009},"2026-01-09",18.816,0.068,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":486,"percent_change":1014,"volume":457,"transactions":9,"vwap":1013},"2026-01-08",18.748,0.84,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":457,"transactions":9,"vwap":1017},"2026-01-07",18.591,-0.198,-1.05,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":573,"transactions":9,"vwap":1023},"2026-01-06",18.61,18.789,0.181,0.97,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":391,"volume":457,"transactions":9,"vwap":1028},"2026-01-05",18.608,0.145,{"date":1031,"open":91,"high":1032,"low":91,"close":1033,"change":643,"percent_change":635,"volume":1034,"transactions":9,"vwap":1033},"2026-01-02",18.47,18.463,400,{"date":1036,"open":99,"high":99,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2025-12-31",18.431,-0.099,-0.53,1100,{"date":1042,"open":935,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2025-12-30",18.58,18.53,0.036,0.19,7000,{"date":1049,"open":1044,"high":1044,"low":1050,"close":1050,"change":1051,"percent_change":658,"volume":491,"transactions":9,"vwap":1050},"2025-12-29",18.494,0.024,{"date":1053,"open":1032,"high":1032,"low":1032,"close":1032,"change":1054,"percent_change":1055,"volume":457,"transactions":9,"vwap":1032},"2025-12-26",-0.484,-2.55,{"date":1057,"open":248,"high":1058,"low":993,"close":1058,"change":1059,"percent_change":1060,"volume":690,"transactions":9,"vwap":1058},"2025-12-24",18.954,0.055,0.29,{"date":1062,"open":1063,"high":1063,"low":1064,"close":974,"change":794,"percent_change":361,"volume":1065,"transactions":9,"vwap":974},"2025-12-23",18.92,18.83,121000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":596,"percent_change":597,"volume":1072,"transactions":9,"vwap":1071},"2025-12-22",18.96,18.97,18.87,18.895,5000,{"date":1074,"open":585,"high":585,"low":919,"close":1075,"change":1076,"percent_change":85,"volume":1077,"transactions":9,"vwap":1075},"2025-12-19",18.783,-0.063,1700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":265,"percent_change":766,"volume":1084,"transactions":9,"vwap":1083},"2025-12-18",18.85,18.875,18.81,18.846,2300,{"date":1086,"open":1063,"high":1063,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":457,"transactions":9,"vwap":1087},"2025-12-17",18.836,-0.044,-0.23,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":425,"volume":630,"transactions":9,"vwap":1093},"2025-12-16",18.933,18.88,-0.122,{"date":1096,"open":1097,"high":22,"low":740,"close":1098,"change":1099,"percent_change":727,"volume":1100,"transactions":9,"vwap":1098},"2025-12-15",20.7,19.0020008,0.014,2100,{"date":1102,"open":1103,"high":1103,"low":1069,"close":1104,"change":20,"percent_change":653,"volume":573,"transactions":9,"vwap":1104},"2025-12-12",19.040001,18.988,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":899,"percent_change":900,"volume":457,"transactions":9,"vwap":1107},"2025-12-11",19.068001,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":383,"volume":768,"transactions":9,"vwap":1111},"2025-12-10",18.82,18.936,0.114,{"date":1114,"open":1082,"high":1115,"low":1082,"close":1115,"change":1116,"percent_change":508,"volume":457,"transactions":9,"vwap":1115},"2025-12-09",18.822,-0.008,{"date":1118,"open":1080,"high":1080,"low":1119,"close":1064,"change":1120,"percent_change":94,"volume":30,"transactions":9,"vwap":1064},"2025-12-08",18.79,-0.085,{"date":1122,"open":1063,"high":1063,"low":198,"close":198,"change":1010,"percent_change":761,"volume":457,"transactions":9,"vwap":198},"2025-12-05",{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":880,"volume":457,"transactions":9,"vwap":1125},"2025-12-04",18.847,-0.013,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1025,"volume":457,"transactions":9,"vwap":1129},"2025-12-03",18.86,0.182,{"date":1132,"open":1133,"high":1134,"low":1022,"close":1134,"change":1135,"percent_change":1136,"volume":1040,"transactions":9,"vwap":1134},"2025-12-02",18.668,18.678,0.061,0.33,{"date":1138,"open":1043,"high":1139,"low":1043,"close":1139,"change":1140,"percent_change":265,"volume":457,"transactions":9,"vwap":1139},"2025-12-01",18.617,0.002,{"date":1142,"open":687,"high":1143,"low":687,"close":1143,"change":406,"percent_change":1144,"volume":457,"transactions":9,"vwap":1143},"2025-11-28",18.615,0.65,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":592,"volume":1040,"transactions":9,"vwap":1148},"2025-11-26",18.4,18.495,0.123,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":457,"transactions":9,"vwap":1153},"2025-11-25",18.22,18.372,0.141,0.77,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":243,"volume":457,"transactions":9,"vwap":1159},"2025-11-24",18.13,18.231,0.029,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":457,"transactions":9,"vwap":1164},"2025-11-21",17.77,18.202,0.271,1.51,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":457,"transactions":9,"vwap":1169},"2025-11-20",17.931,-0.2,-1.1,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":302,"volume":491,"transactions":9,"vwap":1175},"2025-11-19",18.101,18.131,-0.046,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":831,"percent_change":832,"volume":491,"transactions":9,"vwap":1180},"2025-11-18",18.087,18.177,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2025-11-17",18.365,18.11,18.203,-0.148,-0.81,120400,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":561,"percent_change":562,"volume":457,"transactions":9,"vwap":1191},"2025-11-14",18.351,{"date":1193,"open":633,"high":633,"low":633,"close":633,"change":670,"percent_change":582,"volume":457,"transactions":9,"vwap":633},"2025-11-13",{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":508,"volume":457,"transactions":9,"vwap":1196},"2025-11-12",18.491,-0.007,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":573,"transactions":9,"vwap":1201},"2025-11-11",18.492,18.498,0.165,0.9,{"date":1205,"open":797,"high":1206,"low":797,"close":1206,"change":1207,"percent_change":438,"volume":573,"transactions":9,"vwap":1206},"2025-11-10",18.333,0.096,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":546,"percent_change":547,"volume":457,"transactions":9,"vwap":1210},"2025-11-07",18.237,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":457,"transactions":9,"vwap":1213},"2025-11-06",18.209,-0.154,-0.84,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":683,"percent_change":1221,"volume":1034,"transactions":9,"vwap":1219},"2025-11-05",18.29,18.363,18.28,0.39,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":209,"volume":1227,"transactions":9,"vwap":1225},"2025-11-04",18.25,18.292,-0.094,80000,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":468,"volume":457,"transactions":9,"vwap":1230},"2025-11-03",18.386,-0.073,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":827,"percent_change":438,"volume":457,"transactions":9,"vwap":1234},"2025-10-31",18.459,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1088,"percent_change":1239,"volume":690,"transactions":9,"vwap":1238},"2025-10-30",18.478,18.361,-0.24,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":457,"transactions":9,"vwap":1242},"2025-10-29",18.405,-0.452,-2.4,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":790,"percent_change":468,"volume":1249,"transactions":9,"vwap":1248},"2025-10-28",18.828,18.857,5400,{"date":1251,"open":1092,"high":1092,"low":1092,"close":1092,"change":1252,"percent_change":1253,"volume":457,"transactions":9,"vwap":1092},"2025-10-27",0.056,0.3,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":223,"volume":457,"transactions":9,"vwap":1256},"2025-10-24",18.877,0.006,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":391,"volume":457,"transactions":9,"vwap":1260},"2025-10-23",18.871,0.147,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":457,"transactions":9,"vwap":1264},"2025-10-22",18.724,-0.146,-0.77,{"date":1268,"open":1070,"high":1070,"low":1070,"close":1070,"change":1269,"percent_change":1270,"volume":457,"transactions":9,"vwap":1070},"2025-10-21",0.105,0.56,{"date":1272,"open":1064,"high":1064,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":573,"transactions":9,"vwap":1273},"2025-10-20",18.765,0.171,0.92,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1207,"percent_change":1279,"volume":457,"transactions":9,"vwap":1278},"2025-10-17",18.594,0.52,{"date":1281,"open":936,"high":936,"low":1201,"close":1201,"change":1282,"percent_change":94,"volume":768,"transactions":9,"vwap":1201},"2025-10-16",-0.084,{"date":1284,"open":1285,"high":1286,"low":934,"close":1286,"change":1287,"percent_change":361,"volume":1288,"transactions":9,"vwap":1286},"2025-10-15",18.56,18.582,0.003,4800,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":455,"percent_change":193,"volume":457,"transactions":9,"vwap":1291},"2025-10-14",18.579,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":457,"transactions":9,"vwap":1294},"2025-10-13",18.499,0.161,0.88,{"date":1298,"open":108,"high":108,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":491,"transactions":9,"vwap":1299},"2025-10-10",18.338,-0.374,-2,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":468,"volume":457,"transactions":9,"vwap":1304},"2025-10-09",18.712,-0.075,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":767,"volume":457,"transactions":9,"vwap":1308},"2025-10-08",18.787,0.053,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":707,"volume":457,"transactions":9,"vwap":1312},"2025-10-07",18.734,-0.024,{"date":1315,"open":1013,"high":1316,"low":1013,"close":1316,"change":1317,"percent_change":771,"volume":1100,"transactions":9,"vwap":1316},"2025-10-06",18.758,-0.006,{"date":1319,"open":673,"high":673,"low":673,"close":673,"change":766,"percent_change":229,"volume":457,"transactions":9,"vwap":673},"2025-10-03",{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":747,"percent_change":54,"volume":1324,"transactions":9,"vwap":1323},"2025-10-02",18.7,18.714,5200,{"date":1326,"open":1264,"high":1264,"low":1264,"close":1264,"change":1327,"percent_change":1328,"volume":457,"transactions":9,"vwap":1264},"2025-10-01",0.154,0.83,{"date":1330,"open":1043,"high":1043,"low":108,"close":935,"change":1197,"percent_change":508,"volume":1331,"transactions":9,"vwap":935},"2025-09-30",16300,{"date":1333,"open":99,"high":1334,"low":99,"close":1334,"change":693,"percent_change":449,"volume":1335,"transactions":9,"vwap":1334},"2025-09-29",18.577,18900,{"date":1337,"open":565,"high":565,"low":565,"close":565,"change":947,"percent_change":1338,"volume":457,"transactions":9,"vwap":565},"2025-09-26",-0.95,{"date":1340,"open":176,"high":1323,"low":176,"close":1323,"change":639,"percent_change":1341,"volume":463,"transactions":9,"vwap":1323},"2025-09-25",-0.72,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":265,"volume":457,"transactions":9,"vwap":1344},"2025-09-24",18.849,0.001,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1170,"volume":1351,"transactions":9,"vwap":1349},"2025-09-23",18.9,18.848,-0.037,6000,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1345,"percent_change":265,"volume":457,"transactions":9,"vwap":1354},"2025-09-22",18.885,{"date":1356,"open":1357,"high":1358,"low":1110,"close":1358,"change":746,"percent_change":747,"volume":1359,"transactions":9,"vwap":1358},"2025-09-19",18.84,18.884,9000,{"date":1361,"open":1354,"high":1354,"low":1354,"close":1354,"change":1362,"percent_change":62,"volume":457,"transactions":9,"vwap":1354},"2025-09-18",-0.022,{"date":1364,"open":1070,"high":1365,"low":1070,"close":1365,"change":760,"percent_change":127,"volume":463,"transactions":9,"vwap":1365},"2025-09-17",18.907,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":634,"percent_change":243,"volume":457,"transactions":9,"vwap":1368},"2025-09-16",18.843,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1176,"percent_change":1239,"volume":457,"transactions":9,"vwap":1371},"2025-09-15",18.812,{"date":1373,"open":898,"high":898,"low":898,"close":898,"change":149,"percent_change":1374,"volume":457,"transactions":9,"vwap":898},"2025-09-12",-0.47,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":457,"transactions":9,"vwap":1377},"2025-09-11",18.948,0.117,0.62,{"date":1381,"open":895,"high":895,"low":895,"close":895,"change":1231,"percent_change":1382,"volume":457,"transactions":9,"vwap":895},"2025-09-10",-0.39,{"date":1384,"open":1093,"high":1063,"low":1093,"close":1385,"change":771,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-09-09",18.904,-0.16,1600,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":706,"percent_change":707,"volume":457,"transactions":9,"vwap":1390},"2025-09-08",18.934,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":715,"volume":457,"transactions":9,"vwap":1393},"2025-09-05",18.959,0.018,{"date":1396,"open":965,"high":965,"low":965,"close":965,"change":1397,"percent_change":449,"volume":457,"transactions":9,"vwap":965},"2025-09-04",0.042,{"date":1399,"open":974,"high":974,"low":974,"close":974,"change":1231,"percent_change":1400,"volume":457,"transactions":9,"vwap":974},"2025-09-03",-0.38,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":499,"percent_change":1404,"volume":457,"transactions":9,"vwap":1403},"2025-09-02",18.972,-0.71,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":536,"percent_change":537,"volume":457,"transactions":9,"vwap":1407},"2025-08-29",19.108,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1045,"percent_change":1046,"volume":463,"transactions":9,"vwap":1411},"2025-08-28",19.059999,19.112,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":265,"percent_change":766,"volume":457,"transactions":9,"vwap":1414},"2025-08-27",19.076,{"date":1416,"open":1103,"high":1417,"low":1418,"close":1419,"change":1176,"percent_change":1239,"volume":1420,"transactions":9,"vwap":1419},"2025-08-26",19.12,19.030001,19.066,4300,{"date":1422,"open":1411,"high":1411,"low":1411,"close":1411,"change":1423,"percent_change":141,"volume":457,"transactions":9,"vwap":1411},"2025-08-25",-0.029,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":457,"transactions":9,"vwap":1426},"2025-08-22",19.141,0.328,1.74,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":612,"percent_change":46,"volume":457,"transactions":9,"vwap":1431},"2025-08-21",18.813,{"date":1433,"open":950,"high":950,"low":950,"close":950,"change":1313,"percent_change":707,"volume":457,"transactions":9,"vwap":950},"2025-08-20",{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1160,"percent_change":547,"volume":457,"transactions":9,"vwap":1436},"2025-08-19",18.889,{"date":1438,"open":1129,"high":1129,"low":1129,"close":1129,"change":1439,"percent_change":662,"volume":457,"transactions":9,"vwap":1129},"2025-08-18",0.012,{"date":1441,"open":1349,"high":1349,"low":1349,"close":1349,"change":731,"percent_change":693,"volume":457,"transactions":9,"vwap":1349},"2025-08-15",{"date":1443,"open":1357,"high":1357,"low":1357,"close":1357,"change":1444,"percent_change":1445,"volume":457,"transactions":9,"vwap":1357},"2025-08-14",-0.018,-0.1,{"date":1447,"open":898,"high":898,"low":898,"close":898,"change":1448,"percent_change":1449,"volume":457,"transactions":9,"vwap":898},"2025-08-13",0.179,0.96,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":157,"volume":457,"transactions":9,"vwap":1452},"2025-08-12",18.679,0.184,{"date":1455,"open":1148,"high":1148,"low":1148,"close":1148,"change":652,"percent_change":653,"volume":457,"transactions":9,"vwap":1148},"2025-08-11",{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1045,"percent_change":1046,"volume":457,"transactions":9,"vwap":1458},"2025-08-08",18.573,{"date":1460,"open":1461,"high":565,"low":1461,"close":565,"change":714,"percent_change":715,"volume":806,"transactions":9,"vwap":565},"2025-08-07",18.49,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":457,"transactions":9,"vwap":1464},"2025-08-06",18.518,0.039,0.21,{"date":1468,"open":1461,"high":687,"low":1469,"close":1469,"change":512,"percent_change":1239,"volume":1470,"transactions":9,"vwap":1469},"2025-08-05",18.479,34300,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":998,"percent_change":383,"volume":457,"transactions":9,"vwap":1473},"2025-08-04",18.524,{"date":1475,"open":1147,"high":1476,"low":1147,"close":1476,"change":1477,"percent_change":1478,"volume":30,"transactions":9,"vwap":1476},"2025-08-01",18.411,-0.229,-1.23,{"date":1480,"open":915,"high":1082,"low":1481,"close":1481,"change":1482,"percent_change":186,"volume":1483,"transactions":9,"vwap":1481},"2025-07-31",18.64,-0.147,5300,{"date":1485,"open":1093,"high":1093,"low":1308,"close":1308,"change":1486,"percent_change":425,"volume":491,"transactions":9,"vwap":1308},"2025-07-30",-0.121,{"date":1488,"open":79,"high":79,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":457,"transactions":9,"vwap":1489},"2025-07-29",18.908,-0.123,-0.65,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":537,"percent_change":1445,"volume":457,"transactions":9,"vwap":1494},"2025-07-28",19.031,{"date":1496,"open":1410,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":455,"volume":1500,"transactions":9,"vwap":1498},"2025-07-25",19.07,19.051001,0.016,29400,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":794,"percent_change":361,"volume":1506,"transactions":9,"vwap":1505},"2025-07-24",19.073,18.98,19.035,3400,{"date":1508,"open":1068,"high":1494,"low":1068,"close":1494,"change":1439,"percent_change":662,"volume":573,"transactions":9,"vwap":1494},"2025-07-23",{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":1155,"volume":1514,"transactions":9,"vwap":1512},"2025-07-22",18.89,19.018999,0.146,3800,{"date":1516,"open":1093,"high":1093,"low":1070,"close":1517,"change":841,"percent_change":841,"volume":491,"transactions":9,"vwap":1517},"2025-07-21",18.873,{"date":1519,"open":1517,"high":1517,"low":1517,"close":1517,"change":746,"percent_change":747,"volume":457,"transactions":9,"vwap":1517},"2025-07-18",{"date":1521,"open":1110,"high":1522,"low":1523,"close":1522,"change":1524,"percent_change":111,"volume":1525,"transactions":9,"vwap":1522},"2025-07-17",18.874,18.8,0.092,4400,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":457,"transactions":9,"vwap":1528},"2025-07-16",18.782,-0.011,-0.06,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":302,"volume":457,"transactions":9,"vwap":1533},"2025-07-15",18.793,-0.047,{"date":1536,"open":1357,"high":1357,"low":1357,"close":1357,"change":1116,"percent_change":508,"volume":457,"transactions":9,"vwap":1357},"2025-07-14",{"date":1538,"open":1349,"high":1349,"low":1349,"close":1349,"change":957,"percent_change":958,"volume":457,"transactions":9,"vwap":1349},"2025-07-11",{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":875,"volume":457,"transactions":9,"vwap":1541},"2025-07-10",18.916,0.021,{"date":1544,"open":1071,"high":1071,"low":1071,"close":1071,"change":1545,"percent_change":449,"volume":457,"transactions":9,"vwap":1071},"2025-07-09",0.041,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":455,"percent_change":193,"volume":457,"transactions":9,"vwap":1548},"2025-07-08",18.854,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":457,"transactions":9,"vwap":1551},"2025-07-07",18.774,-0.101,-0.54,{"date":1555,"open":1081,"high":1081,"low":1081,"close":1081,"change":1556,"percent_change":77,"volume":457,"transactions":9,"vwap":1081},"2025-07-03",0.066,{"date":1558,"open":915,"high":1559,"low":919,"close":1559,"change":689,"percent_change":308,"volume":573,"transactions":9,"vwap":1559},"2025-07-02",18.809,{"date":1561,"open":915,"high":915,"low":919,"close":919,"change":1562,"percent_change":1563,"volume":491,"transactions":9,"vwap":919},"2025-07-01",0.175,0.94,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":457,"transactions":9,"vwap":1566},"2025-06-30",18.585,0.026,0.14,{"date":1570,"open":1044,"high":1571,"low":1044,"close":1571,"change":628,"percent_change":1572,"volume":491,"transactions":9,"vwap":1571},"2025-06-27",18.559,0.31,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":867,"volume":457,"transactions":9,"vwap":1575},"2025-06-26",18.501,-0.221,{"date":1578,"open":929,"high":929,"low":929,"close":929,"change":1579,"percent_change":674,"volume":457,"transactions":9,"vwap":929},"2025-06-25",-0.021,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":457,"transactions":9,"vwap":1582},"2025-06-24",18.743,0.204,1.1,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":827,"percent_change":438,"volume":457,"transactions":9,"vwap":1587},"2025-06-23",18.539,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":841,"percent_change":841,"volume":457,"transactions":9,"vwap":1590},"2025-06-20",18.441,{"date":1592,"open":934,"high":934,"low":1590,"close":1590,"change":1282,"percent_change":94,"volume":457,"transactions":9,"vwap":1590},"2025-06-18",{"date":1594,"open":903,"high":903,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":573,"transactions":9,"vwap":1595},"2025-06-17",18.525,-0.217,-1.16,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1562,"percent_change":1563,"volume":457,"transactions":9,"vwap":1600},"2025-06-16",18.742,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":573,"transactions":9,"vwap":1603},"2025-06-13",18.567,-0.215,-1.14,{"date":1607,"open":1528,"high":1528,"low":1528,"close":1528,"change":1608,"percent_change":766,"volume":457,"transactions":9,"vwap":1528},"2025-06-12",0.009,{"date":1610,"open":1523,"high":1523,"low":911,"close":1611,"change":1006,"percent_change":102,"volume":491,"transactions":9,"vwap":1611},"2025-06-11",18.773,{"date":1613,"open":942,"high":942,"low":942,"close":942,"change":1614,"percent_change":1615,"volume":457,"transactions":9,"vwap":942},"2025-06-10",0.135,0.72,{"date":1617,"open":1285,"high":275,"low":1285,"close":1452,"change":1269,"percent_change":1618,"volume":1084,"transactions":9,"vwap":1452},"2025-06-09",0.57,{"date":1620,"open":1022,"high":1022,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":491,"transactions":9,"vwap":1621},"2025-06-06",18.574,0.144,0.78,{"date":1625,"open":117,"high":117,"low":117,"close":117,"change":1626,"percent_change":149,"volume":457,"transactions":9,"vwap":117},"2025-06-05",-0.017,{"date":1628,"open":1147,"high":1629,"low":1147,"close":1629,"change":1630,"percent_change":719,"volume":457,"transactions":9,"vwap":1629},"2025-06-04",18.447,0.046,{"date":1632,"open":1633,"high":1633,"low":700,"close":700,"change":1634,"percent_change":1584,"volume":768,"transactions":9,"vwap":700},"2025-06-03",18.44,0.2,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":457,"transactions":9,"vwap":1637},"2025-06-02",18.201,0.044,0.24,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":477,"percent_change":141,"volume":457,"transactions":9,"vwap":1642},"2025-05-30",18.157,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":361,"percent_change":875,"volume":457,"transactions":9,"vwap":1645},"2025-05-29",18.184,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":94,"volume":1652,"transactions":9,"vwap":1650},"2025-05-28",18.23,18.15,18.164,-0.082,1300,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-05-27",18.049999,18.246,0.258,1.43,1200,{"date":1661,"open":764,"high":1662,"low":764,"close":1663,"change":551,"percent_change":1664,"volume":1659,"transactions":9,"vwap":1663},"2025-05-23",18.059999,17.988,-0.57,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":703,"volume":457,"transactions":9,"vwap":1667},"2025-05-22",18.091,-0.109,{"date":1670,"open":1218,"high":1218,"low":797,"close":797,"change":1671,"percent_change":1672,"volume":457,"transactions":9,"vwap":797},"2025-05-21",-0.208,-1.13,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":508,"percent_change":102,"volume":457,"transactions":9,"vwap":1676},"2025-05-20",18.36,18.408,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":236,"volume":457,"transactions":9,"vwap":1679},"2025-05-19",18.448,-0.053,{"date":1682,"open":1675,"high":1575,"low":1675,"close":1575,"change":1683,"percent_change":1684,"volume":573,"transactions":9,"vwap":1575},"2025-05-16",0.094,0.51,{"date":1686,"open":108,"high":108,"low":1687,"close":1687,"change":1630,"percent_change":719,"volume":806,"transactions":9,"vwap":1687},"2025-05-15",18.407,{"date":1689,"open":1238,"high":1238,"low":1238,"close":1238,"change":531,"percent_change":532,"volume":457,"transactions":9,"vwap":1238},"2025-05-14",{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":683,"percent_change":1221,"volume":457,"transactions":9,"vwap":1692},"2025-05-13",18.392,{"date":1694,"open":1218,"high":1695,"low":1218,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-05-12",18.321,0.591,3.33,150100,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":432,"volume":457,"transactions":9,"vwap":1701},"2025-05-09",17.73,0.081,{"date":1704,"open":1705,"high":460,"low":1706,"close":1706,"change":1707,"percent_change":1025,"volume":690,"transactions":9,"vwap":1706},"2025-05-08",17.764,17.649,0.169,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":572,"percent_change":456,"volume":457,"transactions":9,"vwap":1711},"2025-05-07",17.4,17.48,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":573,"transactions":9,"vwap":1715},"2025-05-06",17.45,17.401,-0.055,-0.32,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":612,"percent_change":1721,"volume":457,"transactions":9,"vwap":1720},"2025-05-05",17.456,-0.3,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":491,"transactions":9,"vwap":1725},"2025-05-02",17.44,17.508,0.279,1.62,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1051,"percent_change":1568,"volume":457,"transactions":9,"vwap":1730},"2025-05-01",17.229,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":747,"percent_change":1530,"volume":457,"transactions":9,"vwap":1733},"2025-04-30",17.205,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":1618,"volume":457,"transactions":9,"vwap":1736},"2025-04-29",17.215,0.097,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1741,"change":634,"percent_change":1743,"volume":1659,"transactions":9,"vwap":1741},"2025-04-28",17.066999,17.118,16.981,0.18,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1748,"change":1287,"percent_change":361,"volume":768,"transactions":9,"vwap":1748},"2025-04-25",17.12,17.14,17.087,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":457,"transactions":9,"vwap":1751},"2025-04-24",17.084,0.301,1.79,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":457,"transactions":9,"vwap":1756},"2025-04-23",16.783,0.211,1.27,{"date":36,"open":32,"high":1760,"low":32,"close":1760,"change":1761,"percent_change":1753,"volume":1762,"transactions":9,"vwap":1760},16.572,0.292,61600,{"status":1764,"indices":1765,"watchlist":1805,"sectors":1827,"benchmarks":1874},"success",[1766,1773,1779,1785,1792,1797],{"symbol":1767,"name":1768,"price":1769,"change":1770,"pct_change":1771,"is_up":11,"sparkline":1772,"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":1774,"name":1775,"price":1776,"change":1777,"pct_change":29,"is_up":11,"sparkline":1778,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1780,"name":1781,"price":1782,"change":1783,"pct_change":111,"is_up":11,"sparkline":1784,"date":5},"DJI","DOW JONES",51177,250,"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":1786,"name":1787,"price":1788,"change":1789,"pct_change":1790,"is_up":11,"sparkline":1791,"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":1793,"name":1794,"price":1795,"change":385,"pct_change":1203,"is_up":11,"sparkline":1796,"date":5},"RUT","RUSSELL 2000",2815.2,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1798,"name":1799,"price":1800,"change":1801,"pct_change":1802,"is_up":1803,"sparkline":1804,"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",[1806,1813,1820],{"symbol":1807,"name":1808,"price":1809,"change":1810,"pct_change":1811,"is_up":11,"sparkline":1812,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1814,"name":1815,"price":1816,"change":1817,"pct_change":1818,"is_up":11,"sparkline":1819,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1821,"name":1822,"price":1823,"change":1824,"pct_change":1825,"is_up":11,"sparkline":1826,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1828,1833,1837,1841,1845,1849,1854,1858,1862,1866,1870],{"name":1829,"etf":1830,"change":1831,"price":1832,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1834,"etf":1835,"change":662,"price":1836,"is_up":11},"Financials","XLF",53.49,{"name":1838,"etf":1839,"change":747,"price":1840,"is_up":1803},"Healthcare","XLV",166.18,{"name":1842,"etf":1843,"change":327,"price":1844,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":1846,"etf":1847,"change":719,"price":1848,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1850,"etf":1851,"change":1852,"price":1853,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1855,"etf":1856,"change":1623,"price":1857,"is_up":11},"Industrials","XLI",169.95,{"name":1859,"etf":1860,"change":321,"price":1861,"is_up":11},"Materials","XLB",48.86,{"name":1863,"etf":1864,"change":629,"price":1865,"is_up":11},"Real Estate","XLRE",40.81,{"name":1867,"etf":1868,"change":684,"price":1869,"is_up":11},"Utilities","XLU",39.83,{"name":1871,"etf":1872,"change":77,"price":1873,"is_up":11},"Comm Services","XLC",110.32,[1875,1880,1884,1888],{"ticker":1876,"name":1877,"price":1878,"change":1879,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1881,"name":1882,"price":1883,"change":1818,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1885,"name":1886,"price":1887,"change":111,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1889,"name":1890,"price":1891,"change":1203,"is_up":11},"IWM","iShares Russell 2000",281.52]