[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAGG":3,"homepage-market-summary":27,"stock-historical-MAGG":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MAGG","2026-10-05",{"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 Aggregate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8664,0.93192,"Monthly",{"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},19.15,19.18,-0.03,-0.16,283.07,20.87,19.095,5783.191695517929,3.1,778,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},20.96,5550,2025581.115575,-4.75,"2025-04-23",[180,183,192,202,210,219,225,235,244,254,262,270,279,286,295,304,310,318,326,332,339,345,353,361,367,375,385,393,399,406,412,421,427,434,441,448,453,459,464,468,475,481,485,490,496,502,510,516,521,527,535,541,547,557,566,575,584,594,599,604,611,616,622,627,632,637,640,646,651,656,660,666,671,673,677,681,684,686,691,695,702,707,712,714,717,720,722,726,732,736,740,743,748,753,758,763,769,772,776,779,783,786,788,792,795,801,804,807,812,816,818,821,829,835,838,841,846,851,857,863,867,870,875,878,880,883,888,893,896,899,906,912,916,920,924,929,934,938,941,945,949,953,956,960,964,970,977,984,988,993,997,1001,1005,1010,1016,1021,1025,1028,1030,1032,1036,1041,1045,1052,1056,1060,1063,1066,1069,1073,1076,1079,1081,1083,1088,1091,1094,1098,1101,1105,1109,1114,1118,1122,1126,1132,1135,1137,1140,1143,1145,1148,1150,1153,1157,1161,1164,1167,1169,1172,1176,1179,1183,1188,1191,1193,1199,1202,1205,1209,1212,1215,1219,1222,1224,1229,1235,1239,1241,1244,1247,1249,1251,1253,1256,1261,1263,1265,1267,1269,1271,1275,1278,1280,1283,1286,1290,1294,1296,1301,1305,1307,1311,1313,1315,1319,1321,1325,1330,1333,1336,1339,1341,1344,1348,1350,1352,1354,1356,1358,1361,1363,1365,1369,1373,1377,1383,1386,1391,1394,1396,1399,1403,1407,1410,1414,1418,1421,1424,1426,1428,1430,1432,1434,1436,1439,1441,1447,1452,1455,1457,1459,1461,1464,1466,1469,1474,1478,1481,1484,1487,1489,1492,1494,1497,1499,1502,1507,1509,1511,1513,1516,1518,1520,1523,1527,1529,1531,1533,1538,1540,1543,1546,1549,1552,1555,1559,1563,1566,1568,1570,1574,1576,1579,1585,1588,1591,1595,1597,1601,1604,1608,1610,1613,1616,1620,1624,1626,1629,1631,1633,1635,1637,1639,1641,1643,1645,1648,1651,1655,1658,1660,1662,1665,1669],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},22,19.1199,{"date":184,"open":18,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",19.21,19.1799,-0.02,-0.1,3212.6714,83,19.1863,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",19.11,19.2094,19.2,0.065,0.34,2467.6714,34,19.1935,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",19.135,-0.0378,-0.2,96.67192,17,19.1939,{"date":211,"open":212,"high":213,"low":23,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",19.14,19.1728,-0.0222,-0.12,5606.6714,77,19.1084,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":20,"percent_change":222,"volume":223,"transactions":208,"vwap":224},"2026-09-28",19.195,-0.83,15.6914,19.206,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",19.3401,19.355,19.3,0.015,0.08,3239.7934,23,19.3375,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",19.375,19.34,-0.095,-0.49,1111.6714,26,19.3458,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":20,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",19.43,19.45,19.41,19.435,-0.82,3169.6814,53,19.426,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",19.595,0.01,0.05,16.6714,16,19.6061,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":264},"2026-09-21",19.58,19.585,0.0296,0.15,40481.6714,19,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":206,"volume":276,"transactions":277,"vwap":278},"2026-09-18",19.57,19.59,19.5554,-0.0396,5110.620302,46,19.567,{"date":280,"open":272,"high":256,"low":281,"close":256,"change":231,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",19.54,0.41,5023.6714,41,19.5704,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",19.51,19.515,-0.01,-0.05,535.6714,20,19.5112,{"date":296,"open":297,"high":298,"low":299,"close":297,"change":300,"percent_change":301,"volume":302,"transactions":200,"vwap":303},"2026-09-15",19.525,19.53,19.49,0.005,0.03,3215.6714,19.5259,{"date":305,"open":306,"high":272,"low":306,"close":306,"change":187,"percent_change":188,"volume":307,"transactions":308,"vwap":309},"2026-09-14",19.52,14681.6714,128,19.5406,{"date":311,"open":312,"high":312,"low":281,"close":281,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",19.6,-0.045,-0.23,4632.6784,55,19.5702,{"date":319,"open":320,"high":320,"low":264,"close":265,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",19.64,-0.135,-0.68,3968.6714,37,19.5989,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":187,"percent_change":188,"volume":329,"transactions":330,"vwap":331},"2026-09-09",19.72,13.6714,14,19.7379,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":336,"volume":337,"transactions":324,"vwap":338},"2026-09-08",19.77,19.74,0,3014.6714,19.75,{"date":340,"open":341,"high":341,"low":335,"close":335,"change":342,"percent_change":187,"volume":343,"transactions":217,"vwap":344},"2026-09-04",19.78,-0.0037,6789.6714,19.7545,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":316,"vwap":352},"2026-09-03",19.8,19.7437,-0.0263,-0.13,29616.6714,19.7527,{"date":354,"open":355,"high":341,"low":355,"close":334,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-02",19.7357,0.02,0.1,2727.6914,28,19.7642,{"date":362,"open":338,"high":338,"low":338,"close":338,"change":363,"percent_change":364,"volume":365,"transactions":181,"vwap":366},"2026-09-01",-0.0443,-0.22,32.6714,19.7636,{"date":368,"open":341,"high":369,"low":341,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",19.7943,-0.0357,-0.18,1944.67645,32,19.7805,{"date":376,"open":377,"high":378,"low":379,"close":377,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",19.83,19.88,19.7999,-0.055,-0.28,9261.6714,96,19.819,{"date":386,"open":378,"high":387,"low":378,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-27",19.885,-0.085,-0.43,115.6714,18,19.8814,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":300,"percent_change":301,"volume":397,"transactions":293,"vwap":398},"2026-08-26",19.96,19.97,782.6714,19.9603,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":391,"vwap":405},"2026-08-25",19.965,0.055,0.28,93.6714,19.9686,{"date":407,"open":408,"high":409,"low":408,"close":408,"change":257,"percent_change":258,"volume":410,"transactions":233,"vwap":411},"2026-08-24",19.91,19.915,1182.6714,19.9105,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":19,"volume":419,"transactions":316,"vwap":420},"2026-08-21",19.89,19.94,19.87,19.9,-0.005,3374.6714,19.9059,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":206,"volume":425,"transactions":391,"vwap":426},"2026-08-20",19.905,-0.04,18.6714,19.9027,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":113,"volume":432,"transactions":269,"vwap":433},"2026-08-19",19.9499,19.945,0.07,271.6714,19.9496,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":356,"volume":439,"transactions":391,"vwap":440},"2026-08-18",19.8723,19.875,0.0038,577.6714,19.8721,{"date":442,"open":417,"high":417,"low":443,"close":443,"change":444,"percent_change":364,"volume":445,"transactions":446,"vwap":447},"2026-08-17",19.8712,-0.0438,1284.6714,47,19.8995,{"date":449,"open":408,"high":409,"low":408,"close":409,"change":313,"percent_change":314,"volume":450,"transactions":451,"vwap":452},"2026-08-14",257.6714,21,19.9119,{"date":454,"open":395,"high":395,"low":395,"close":395,"change":455,"percent_change":456,"volume":457,"transactions":269,"vwap":458},"2026-08-13",0.06,0.3,116.6714,19.9778,{"date":460,"open":461,"high":417,"low":414,"close":417,"change":356,"percent_change":357,"volume":462,"transactions":451,"vwap":463},"2026-08-12",19.8946,2773.6714,19.8907,{"date":465,"open":378,"high":378,"low":378,"close":378,"change":300,"percent_change":301,"volume":466,"transactions":391,"vwap":467},"2026-08-11",160.6714,19.8924,{"date":469,"open":423,"high":423,"low":470,"close":437,"change":291,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-10",19.8701,-0.25,2288.6714,25,19.8806,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":257,"percent_change":258,"volume":479,"transactions":391,"vwap":480},"2026-08-07",19.9328,19.925,928.6714,19.9275,{"date":482,"open":409,"high":409,"low":409,"close":409,"change":313,"percent_change":314,"volume":483,"transactions":269,"vwap":484},"2026-08-06",278.6714,19.9236,{"date":486,"open":487,"high":487,"low":395,"close":395,"change":257,"percent_change":258,"volume":488,"transactions":242,"vwap":489},"2026-08-05",19.98,579.6714,19.9687,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":451,"vwap":429},"2026-08-04",19.95,0.0739,0.37,2398.6714,{"date":497,"open":437,"high":498,"low":437,"close":498,"change":499,"percent_change":231,"volume":500,"transactions":391,"vwap":501},"2026-08-03",19.8761,0.0157,142.6714,19.8741,{"date":503,"open":416,"high":416,"low":377,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-31",19.8604,-0.0546,-0.27,1889.671903,54,19.8447,{"date":511,"open":408,"high":512,"low":408,"close":409,"change":187,"percent_change":188,"volume":513,"transactions":514,"vwap":515},"2026-07-30",19.92,531.6714,24,19.9152,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":239,"percent_change":519,"volume":520,"transactions":330,"vwap":415},"2026-07-29",19.935,-0.47,19.6714,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":301,"percent_change":267,"volume":524,"transactions":525,"vwap":526},"2026-07-28",20.03,12.6714,12,20.0121,{"date":528,"open":529,"high":530,"low":395,"close":293,"change":531,"percent_change":164,"volume":532,"transactions":533,"vwap":534},"2026-07-27",19.995,20.01,0.04,1818.9214,27,19.9879,{"date":536,"open":537,"high":537,"low":395,"close":395,"change":538,"percent_change":336,"volume":539,"transactions":514,"vwap":540},"2026-07-24",19.99,0.0007,804.6714,19.979,{"date":542,"open":492,"high":530,"low":492,"close":543,"change":544,"percent_change":314,"volume":545,"transactions":208,"vwap":546},"2026-07-23",19.9593,-0.0457,308.6714,19.9691,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-22",20.02,20.05,20.005,-0.035,-0.17,2997.6714,42,20.0219,{"date":558,"open":559,"high":560,"low":561,"close":559,"change":562,"percent_change":206,"volume":563,"transactions":564,"vwap":565},"2026-07-21",20.04,20.07,20.035,-0.0399,3725.6714,30,20.0417,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":471,"volume":572,"transactions":573,"vwap":574},"2026-07-20",20.09,20.0608,20.0799,-0.0503,3401.6714,69,20.0828,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":580,"percent_change":336,"volume":581,"transactions":582,"vwap":583},"2026-07-17",20.1499,20.165,20.1302,0.0002,6405.7204,84,20.1594,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-16",20.095,20.23,20.13,0.025,0.12,9615.6714,70,20.1329,{"date":595,"open":559,"high":596,"low":559,"close":596,"change":531,"percent_change":164,"volume":597,"transactions":330,"vwap":598},"2026-07-15",20.105,507.6714,20.0415,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":589,"percent_change":590,"volume":603,"transactions":330,"vwap":601},"2026-07-14",20.0699,20.065,7346.6714,{"date":605,"open":606,"high":607,"low":559,"close":559,"change":608,"percent_change":609,"volume":610,"transactions":260,"vwap":606},"2026-07-13",20.055,20.06,-0.065,-0.32,3694.6714,{"date":612,"open":596,"high":596,"low":596,"close":596,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":596},"2026-07-10",-0.017,-0.08,1900,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":357,"volume":621,"transactions":9,"vwap":619},"2026-07-09",20.12,20.122,0.021,300,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":553,"volume":621,"transactions":9,"vwap":625},"2026-07-08",20.11,20.101,-0.034,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":614,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-07-07",20.135,-0.4,100,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":257,"percent_change":258,"volume":636,"transactions":9,"vwap":635},"2026-07-06",20.22,20.215,200,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":300,"percent_change":356,"volume":631,"transactions":9,"vwap":639},"2026-07-02",20.205,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":187,"percent_change":188,"volume":645,"transactions":9,"vwap":644},"2026-07-01",20.18,20.24,20.2,14000,{"date":647,"open":648,"high":648,"low":634,"close":634,"change":649,"percent_change":650,"volume":636,"transactions":9,"vwap":634},"2026-06-30",20.26,-0.06,-0.3,{"date":652,"open":648,"high":653,"low":648,"close":654,"change":187,"percent_change":188,"volume":655,"transactions":9,"vwap":654},"2026-06-29",20.3,20.28,2600,{"date":657,"open":654,"high":658,"low":654,"close":653,"change":313,"percent_change":364,"volume":659,"transactions":9,"vwap":653},"2026-06-26",20.309,3700,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":531,"percent_change":164,"volume":665,"transactions":9,"vwap":664},"2026-06-25",20.36,20.33,20.345,2200,{"date":667,"open":653,"high":668,"low":653,"close":668,"change":357,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-24",20.305,0.49,1300,{"date":672,"open":634,"high":587,"low":639,"close":639,"change":300,"percent_change":356,"volume":172,"transactions":9,"vwap":639},"2026-06-23",{"date":674,"open":644,"high":644,"low":644,"close":644,"change":614,"percent_change":675,"volume":676,"transactions":9,"vwap":644},"2026-06-22",-0.39,6800,{"date":678,"open":653,"high":679,"low":644,"close":654,"change":301,"percent_change":267,"volume":680,"transactions":9,"vwap":654},"2026-06-18",20.31,8600,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":649,"percent_change":650,"volume":631,"transactions":9,"vwap":683},"2026-06-17",20.25,{"date":685,"open":668,"high":679,"low":668,"close":679,"change":531,"percent_change":164,"volume":621,"transactions":9,"vwap":679},"2026-06-16",{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":231,"volume":636,"transactions":9,"vwap":689},"2026-06-15",20.29,20.27,0.017,{"date":692,"open":634,"high":693,"low":634,"close":693,"change":694,"percent_change":290,"volume":631,"transactions":9,"vwap":693},"2026-06-12",20.253,-0.002,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-11",20.17,20.255,0.095,0.47,1200,{"date":703,"open":697,"high":697,"low":704,"close":705,"change":290,"percent_change":291,"volume":706,"transactions":9,"vwap":705},"2026-06-10",20.15,20.16,3800,{"date":708,"open":709,"high":697,"low":710,"close":697,"change":531,"percent_change":164,"volume":711,"transactions":9,"vwap":697},"2026-06-09",20.152,20.151,600,{"date":713,"open":697,"high":697,"low":588,"close":588,"change":187,"percent_change":188,"volume":670,"transactions":9,"vwap":588},"2026-06-08",{"date":715,"open":704,"high":704,"low":704,"close":704,"change":313,"percent_change":364,"volume":716,"transactions":9,"vwap":704},"2026-06-05",500,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":230,"percent_change":431,"volume":631,"transactions":9,"vwap":719},"2026-06-04",20.195,{"date":721,"open":705,"high":642,"low":705,"close":642,"change":418,"percent_change":187,"volume":636,"transactions":9,"vwap":642},"2026-06-03",{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":257,"volume":631,"transactions":9,"vwap":724},"2026-06-02",20.185,0.002,{"date":727,"open":697,"high":728,"low":697,"close":729,"change":730,"percent_change":531,"volume":731,"transactions":9,"vwap":729},"2026-06-01",20.19,20.183,0.008,3200,{"date":733,"open":697,"high":642,"low":697,"close":734,"change":589,"percent_change":590,"volume":735,"transactions":9,"vwap":734},"2026-05-29",20.175,94900,{"date":737,"open":704,"high":704,"low":738,"close":704,"change":531,"percent_change":164,"volume":739,"transactions":9,"vwap":704},"2026-05-28",20.14,2900,{"date":741,"open":742,"high":624,"low":742,"close":624,"change":649,"percent_change":650,"volume":701,"transactions":9,"vwap":624},"2026-05-27",20.1,{"date":744,"open":697,"high":697,"low":705,"close":697,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":697},"2026-05-26",0.035,0.17,103800,{"date":749,"open":618,"high":704,"low":750,"close":629,"change":751,"percent_change":258,"volume":752,"transactions":9,"vwap":629},"2026-05-22",20.115,0.011,17200,{"date":754,"open":588,"high":705,"low":742,"close":755,"change":756,"percent_change":746,"volume":757,"transactions":9,"vwap":755},"2026-05-21",20.124,0.034,2300,{"date":759,"open":293,"high":568,"low":293,"close":568,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":568},"2026-05-20",0.107,0.54,15200,{"date":764,"open":293,"high":293,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-05-19",19.983,-0.082,-0.41,1400,{"date":770,"open":624,"high":624,"low":771,"close":771,"change":313,"percent_change":364,"volume":701,"transactions":9,"vwap":771},"2026-05-18",20.065001,{"date":773,"open":588,"high":588,"low":624,"close":624,"change":774,"percent_change":775,"volume":670,"transactions":9,"vwap":624},"2026-05-15",-0.11,-0.54,{"date":777,"open":648,"high":648,"low":634,"close":634,"change":257,"percent_change":258,"volume":778,"transactions":9,"vwap":634},"2026-05-14",4300,{"date":780,"open":781,"high":781,"low":642,"close":781,"change":290,"percent_change":291,"volume":782,"transactions":9,"vwap":781},"2026-05-13",20.21,400,{"date":784,"open":781,"high":634,"low":644,"close":634,"change":291,"percent_change":471,"volume":785,"transactions":9,"vwap":634},"2026-05-12",3500,{"date":787,"open":689,"high":689,"low":689,"close":689,"change":424,"percent_change":206,"volume":631,"transactions":9,"vwap":689},"2026-05-11",{"date":789,"open":790,"high":790,"low":653,"close":679,"change":402,"percent_change":791,"volume":655,"transactions":9,"vwap":679},"2026-05-08",20.32,0.27,{"date":793,"open":698,"high":698,"low":698,"close":698,"change":19,"percent_change":794,"volume":631,"transactions":9,"vwap":698},"2026-05-07",-0.15,{"date":796,"open":654,"high":797,"low":654,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-06",20.285,0.085,0.42,1700,{"date":802,"open":781,"high":781,"low":644,"close":644,"change":290,"percent_change":291,"volume":803,"transactions":9,"vwap":644},"2026-05-05",900,{"date":805,"open":781,"high":634,"low":705,"close":781,"change":19,"percent_change":794,"volume":806,"transactions":9,"vwap":781},"2026-05-04",5400,{"date":808,"open":643,"high":648,"low":643,"close":643,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":643},"2026-05-01",0.029,0.14,9200,{"date":813,"open":635,"high":635,"low":814,"close":814,"change":815,"percent_change":336,"volume":711,"transactions":9,"vwap":814},"2026-04-30",20.211,0.001,{"date":817,"open":683,"high":683,"low":781,"close":781,"change":614,"percent_change":675,"volume":631,"transactions":9,"vwap":781},"2026-04-29",{"date":819,"open":689,"high":688,"low":689,"close":688,"change":188,"percent_change":240,"volume":820,"transactions":9,"vwap":688},"2026-04-28",4900,{"date":822,"open":823,"high":824,"low":825,"close":823,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":823},"2026-04-27",20.39,20.419,20.37,-0.015,-0.07,7900,{"date":830,"open":831,"high":832,"low":833,"close":831,"change":230,"percent_change":431,"volume":834,"transactions":9,"vwap":831},"2026-04-24",20.405,20.42,20.4,4200,{"date":836,"open":837,"high":837,"low":825,"close":823,"change":19,"percent_change":794,"volume":711,"transactions":9,"vwap":823},"2026-04-23",20.41,{"date":839,"open":840,"high":840,"low":832,"close":832,"change":300,"percent_change":356,"volume":636,"transactions":9,"vwap":832},"2026-04-22",20.43,{"date":842,"open":840,"high":843,"low":844,"close":844,"change":614,"percent_change":675,"volume":845,"transactions":9,"vwap":844},"2026-04-21",20.49,20.415,9700,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":290,"percent_change":291,"volume":172,"transactions":9,"vwap":850},"2026-04-20",20.5,20.507,20.495,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":402,"percent_change":791,"volume":856,"transactions":9,"vwap":855},"2026-04-17",20.52,20.55,20.505,3000,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":187,"percent_change":188,"volume":862,"transactions":9,"vwap":861},"2026-04-16",20.47,20.475,20.45,7100,{"date":864,"open":865,"high":859,"low":866,"close":859,"change":826,"percent_change":827,"volume":757,"transactions":9,"vwap":859},"2026-04-15",20.465,20.44,{"date":868,"open":859,"high":869,"low":859,"close":869,"change":589,"percent_change":590,"volume":636,"transactions":9,"vwap":869},"2026-04-14",20.485,{"date":871,"open":823,"high":872,"low":823,"close":873,"change":402,"percent_change":791,"volume":874,"transactions":9,"vwap":873},"2026-04-13",20.48,20.46,6600,{"date":876,"open":837,"high":837,"low":831,"close":831,"change":877,"percent_change":215,"volume":631,"transactions":9,"vwap":831},"2026-04-10",-0.025,{"date":879,"open":840,"high":840,"low":840,"close":840,"change":230,"percent_change":431,"volume":636,"transactions":9,"vwap":840},"2026-04-09",{"date":881,"open":866,"high":866,"low":844,"close":844,"change":531,"percent_change":164,"volume":882,"transactions":9,"vwap":844},"2026-04-08",700,{"date":884,"open":663,"high":866,"low":885,"close":886,"change":589,"percent_change":590,"volume":887,"transactions":9,"vwap":886},"2026-04-07",20.325,20.375,5100,{"date":889,"open":662,"high":825,"low":890,"close":891,"change":187,"percent_change":188,"volume":892,"transactions":9,"vwap":891},"2026-04-06",20.34,20.35,11200,{"date":894,"open":664,"high":825,"low":664,"close":825,"change":258,"percent_change":895,"volume":711,"transactions":9,"vwap":825},"2026-04-02",0.25,{"date":897,"open":663,"high":663,"low":790,"close":790,"change":589,"percent_change":590,"volume":898,"transactions":9,"vwap":790},"2026-04-01",800,{"date":900,"open":901,"high":902,"low":654,"close":901,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":901},"2026-03-31",20.295,20.315,0.049,0.24,4800,{"date":907,"open":648,"high":648,"low":781,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-03-30",20.246,0.096,0.48,7500,{"date":913,"open":704,"high":704,"low":704,"close":704,"change":914,"percent_change":915,"volume":636,"transactions":9,"vwap":704},"2026-03-27",-0.115,-0.57,{"date":917,"open":679,"high":679,"low":918,"close":918,"change":919,"percent_change":767,"volume":731,"transactions":9,"vwap":918},"2026-03-26",20.265,-0.083,{"date":921,"open":662,"high":662,"low":648,"close":922,"change":923,"percent_change":164,"volume":659,"transactions":9,"vwap":922},"2026-03-25",20.348,0.041,{"date":925,"open":790,"high":790,"low":926,"close":926,"change":927,"percent_change":928,"volume":172,"transactions":9,"vwap":926},"2026-03-24",20.307,-0.052,-0.26,{"date":930,"open":688,"high":825,"low":688,"close":931,"change":932,"percent_change":933,"volume":757,"transactions":9,"vwap":931},"2026-03-23",20.359,0.079,0.39,{"date":935,"open":790,"high":790,"low":654,"close":654,"change":936,"percent_change":937,"volume":631,"transactions":9,"vwap":654},"2026-03-20",-0.165,-0.81,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":230,"percent_change":431,"volume":631,"transactions":9,"vwap":940},"2026-03-19",20.445,{"date":942,"open":859,"high":859,"low":840,"close":840,"change":649,"percent_change":943,"volume":944,"transactions":9,"vwap":840},"2026-03-18",-0.29,6200,{"date":946,"open":872,"high":947,"low":872,"close":843,"change":402,"percent_change":791,"volume":948,"transactions":9,"vwap":843},"2026-03-17",20.53,12100,{"date":950,"open":866,"high":866,"low":951,"close":951,"change":952,"percent_change":494,"volume":172,"transactions":9,"vwap":951},"2026-03-16",20.435,0.075,{"date":954,"open":837,"high":837,"low":662,"close":662,"change":955,"percent_change":371,"volume":621,"transactions":9,"vwap":662},"2026-03-13",-0.036,{"date":957,"open":866,"high":866,"low":958,"close":958,"change":959,"percent_change":630,"volume":803,"transactions":9,"vwap":958},"2026-03-12",20.396,-0.081,{"date":961,"open":962,"high":872,"low":859,"close":963,"change":919,"percent_change":630,"volume":898,"transactions":9,"vwap":963},"2026-03-11",20.478,20.477,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":172,"transactions":9,"vwap":967},"2026-03-10",20.6,20.56,-0.069,-0.33,{"date":971,"open":967,"high":972,"low":967,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-03-09",20.63,20.629,0.067,0.33,2000,{"date":978,"open":947,"high":979,"low":947,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-03-06",20.73,20.562,-0.028,-0.14,6900,{"date":985,"open":986,"high":966,"low":986,"close":986,"change":291,"percent_change":84,"volume":987,"transactions":9,"vwap":986},"2026-03-05",20.59,2800,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":290,"percent_change":291,"volume":992,"transactions":9,"vwap":991},"2026-03-04",20.66,20.64,1100,{"date":994,"open":966,"high":995,"low":966,"close":996,"change":187,"percent_change":188,"volume":716,"transactions":9,"vwap":996},"2026-03-03",20.659,20.65,{"date":998,"open":999,"high":1000,"low":990,"close":999,"change":827,"percent_change":138,"volume":711,"transactions":9,"vwap":999},"2026-03-02",20.67,20.68,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":531,"percent_change":1004,"volume":621,"transactions":9,"vwap":1003},"2026-02-27",20.74,0.19,{"date":1006,"open":1007,"high":1008,"low":1000,"close":1008,"change":1009,"percent_change":301,"volume":882,"transactions":9,"vwap":1008},"2026-02-26",20.69,20.7,0.007,{"date":1011,"open":1007,"high":1008,"low":1012,"close":1013,"change":1014,"percent_change":314,"volume":1015,"transactions":9,"vwap":1013},"2026-02-25",20.685,20.693,-0.047,3900,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1003,"change":257,"percent_change":258,"volume":1020,"transactions":9,"vwap":1003},"2026-02-24",20.727,20.77,15800,{"date":1022,"open":1023,"high":1003,"low":1023,"close":979,"change":301,"percent_change":810,"volume":1024,"transactions":9,"vwap":979},"2026-02-23",20.72,4000,{"date":1026,"open":1027,"high":1027,"low":1007,"close":1008,"change":336,"percent_change":336,"volume":983,"transactions":9,"vwap":1008},"2026-02-20",20.71,{"date":1029,"open":1012,"high":1027,"low":1012,"close":1008,"change":356,"percent_change":357,"volume":834,"transactions":9,"vwap":1008},"2026-02-19",{"date":1031,"open":1000,"high":1000,"low":1000,"close":1000,"change":291,"percent_change":84,"volume":659,"transactions":9,"vwap":1000},"2026-02-18",{"date":1033,"open":979,"high":1003,"low":1007,"close":979,"change":1034,"percent_change":424,"volume":1035,"transactions":9,"vwap":979},"2026-02-17",-0.009,21000,{"date":1037,"open":1027,"high":1003,"low":1027,"close":1038,"change":1039,"percent_change":975,"volume":1040,"transactions":9,"vwap":1038},"2026-02-13",20.739,0.069,29900,{"date":1042,"open":966,"high":1007,"low":966,"close":999,"change":1043,"percent_change":669,"volume":1044,"transactions":9,"vwap":999},"2026-02-12",0.101,25300,{"date":1046,"open":967,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":19,"volume":1051,"transactions":9,"vwap":1049},"2026-02-11",20.57,20.559,20.569,-0.006,13900,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1054,"change":531,"percent_change":1004,"volume":768,"transactions":9,"vwap":1054},"2026-02-10",20.575,20.58,{"date":1057,"open":1058,"high":1047,"low":1058,"close":1059,"change":230,"percent_change":431,"volume":655,"transactions":9,"vwap":1059},"2026-02-09",20.51,20.535,{"date":1061,"open":947,"high":947,"low":1062,"close":853,"change":257,"percent_change":258,"volume":898,"transactions":9,"vwap":853},"2026-02-06",20.506,{"date":1064,"open":848,"high":1058,"low":1065,"close":1058,"change":402,"percent_change":791,"volume":711,"transactions":9,"vwap":1058},"2026-02-05",20.481,{"date":1067,"open":832,"high":873,"low":832,"close":1068,"change":300,"percent_change":356,"volume":856,"transactions":9,"vwap":1068},"2026-02-04",20.455,{"date":1070,"open":1071,"high":873,"low":1071,"close":861,"change":350,"percent_change":1072,"volume":711,"transactions":9,"vwap":861},"2026-02-03",20.441,-0.63,{"date":1074,"open":872,"high":1055,"low":865,"close":1055,"change":798,"percent_change":282,"volume":1075,"transactions":9,"vwap":1055},"2026-02-02",1600,{"date":1077,"open":843,"high":1058,"low":1078,"close":850,"change":290,"percent_change":291,"volume":800,"transactions":9,"vwap":850},"2026-01-30",20.489,{"date":1080,"open":843,"high":855,"low":843,"close":855,"change":301,"percent_change":267,"volume":882,"transactions":9,"vwap":855},"2026-01-29",{"date":1082,"open":843,"high":843,"low":859,"close":860,"change":614,"percent_change":675,"volume":803,"transactions":9,"vwap":860},"2026-01-28",{"date":1084,"open":1085,"high":966,"low":854,"close":1086,"change":826,"percent_change":827,"volume":1087,"transactions":9,"vwap":1086},"2026-01-27",20.565,20.555,74900,{"date":1089,"open":1090,"high":979,"low":854,"close":1047,"change":531,"percent_change":1004,"volume":845,"transactions":9,"vwap":1047},"2026-01-26",20.556,{"date":1092,"open":947,"high":854,"low":1093,"close":947,"change":336,"percent_change":336,"volume":701,"transactions":9,"vwap":947},"2026-01-23",20.515,{"date":1095,"open":853,"high":1096,"low":855,"close":947,"change":230,"percent_change":431,"volume":1097,"transactions":9,"vwap":947},"2026-01-22",20.54,4400,{"date":1099,"open":843,"high":853,"low":843,"close":1093,"change":356,"percent_change":357,"volume":1100,"transactions":9,"vwap":1093},"2026-01-21",14400,{"date":1102,"open":872,"high":1103,"low":872,"close":850,"change":608,"percent_change":609,"volume":1104,"transactions":9,"vwap":850},"2026-01-20",20.61,21900,{"date":1106,"open":1107,"high":999,"low":967,"close":967,"change":313,"percent_change":364,"volume":1108,"transactions":9,"vwap":967},"2026-01-16",20.595,30700,{"date":1110,"open":1111,"high":1111,"low":966,"close":1112,"change":290,"percent_change":291,"volume":1113,"transactions":9,"vwap":1112},"2026-01-15",20.62,20.605,10900,{"date":1115,"open":1112,"high":979,"low":1112,"close":1116,"change":418,"percent_change":187,"volume":1117,"transactions":9,"vwap":1116},"2026-01-14",20.615,12700,{"date":1119,"open":967,"high":1111,"low":967,"close":1111,"change":197,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1111},"2026-01-13",0.32,23500,{"date":1123,"open":967,"high":1047,"low":1086,"close":1086,"change":1124,"percent_change":431,"volume":1125,"transactions":9,"vwap":1086},"2026-01-12",0.014,5500,{"date":1127,"open":1086,"high":1086,"low":1096,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-01-09",20.541,0.046,0.22,15400,{"date":1133,"open":848,"high":1058,"low":843,"close":850,"change":424,"percent_change":1134,"volume":655,"transactions":9,"vwap":850},"2026-01-08",-0.19,{"date":1136,"open":947,"high":1059,"low":947,"close":1059,"change":589,"percent_change":590,"volume":711,"transactions":9,"vwap":1059},"2026-01-07",{"date":1138,"open":848,"high":947,"low":848,"close":1058,"change":730,"percent_change":531,"volume":1139,"transactions":9,"vwap":1058},"2026-01-06",2100,{"date":1141,"open":843,"high":1142,"low":843,"close":1142,"change":1009,"percent_change":301,"volume":1139,"transactions":9,"vwap":1142},"2026-01-05",20.502,{"date":1144,"open":850,"high":850,"low":850,"close":850,"change":290,"percent_change":291,"volume":631,"transactions":9,"vwap":850},"2026-01-02",{"date":1146,"open":853,"high":1147,"low":848,"close":855,"change":19,"percent_change":794,"volume":665,"transactions":9,"vwap":855},"2025-12-31",20.525,{"date":1149,"open":1096,"high":1096,"low":1059,"close":1059,"change":336,"percent_change":336,"volume":172,"transactions":9,"vwap":1059},"2025-12-30",{"date":1151,"open":1152,"high":1096,"low":1152,"close":1059,"change":257,"percent_change":258,"volume":757,"transactions":9,"vwap":1059},"2025-12-29",20.523,{"date":1154,"open":1147,"high":1147,"low":1147,"close":1147,"change":1155,"percent_change":1156,"volume":631,"transactions":9,"vwap":1147},"2025-12-26",-0.145,-0.7,{"date":1158,"open":966,"high":1000,"low":966,"close":999,"change":128,"percent_change":1159,"volume":1160,"transactions":9,"vwap":999},"2025-12-24",0.44,21500,{"date":1162,"open":967,"high":1055,"low":854,"close":1055,"change":336,"percent_change":336,"volume":1163,"transactions":9,"vwap":1055},"2025-12-23",5700,{"date":1165,"open":1055,"high":1055,"low":1047,"close":1055,"change":877,"percent_change":215,"volume":1166,"transactions":9,"vwap":1055},"2025-12-22",2500,{"date":1168,"open":1103,"high":1103,"low":1112,"close":1112,"change":418,"percent_change":187,"volume":636,"transactions":9,"vwap":1112},"2025-12-19",{"date":1170,"open":1111,"high":1111,"low":1171,"close":1103,"change":531,"percent_change":1004,"volume":905,"transactions":9,"vwap":1103},"2025-12-18",20.551,{"date":1173,"open":1047,"high":1055,"low":1174,"close":1047,"change":336,"percent_change":336,"volume":1175,"transactions":9,"vwap":1047},"2025-12-17",20.564,5900,{"date":1177,"open":1086,"high":1178,"low":1086,"close":1047,"change":589,"percent_change":590,"volume":739,"transactions":9,"vwap":1047},"2025-12-16",20.576,{"date":1180,"open":967,"high":967,"low":1096,"close":1181,"change":230,"percent_change":431,"volume":1182,"transactions":9,"vwap":1181},"2025-12-15",20.545,4500,{"date":1184,"open":1185,"high":947,"low":1185,"close":947,"change":1186,"percent_change":371,"volume":1187,"transactions":9,"vwap":947},"2025-12-12",20.524,-0.038,9800,{"date":1189,"open":966,"high":966,"low":1190,"close":1190,"change":730,"percent_change":531,"volume":670,"transactions":9,"vwap":1190},"2025-12-11",20.568,{"date":1192,"open":947,"high":967,"low":843,"close":967,"change":903,"percent_change":904,"volume":800,"transactions":9,"vwap":967},"2025-12-10",{"date":1194,"open":854,"high":854,"low":848,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2025-12-09",20.511,-0.019,-0.09,3300,{"date":1200,"open":1201,"high":1201,"low":853,"close":947,"change":187,"percent_change":188,"volume":874,"transactions":9,"vwap":947},"2025-12-08",20.543,{"date":1203,"open":854,"high":1204,"low":854,"close":854,"change":19,"percent_change":794,"volume":778,"transactions":9,"vwap":854},"2025-12-05",20.554,{"date":1206,"open":1207,"high":1207,"low":1055,"close":1055,"change":1208,"percent_change":1134,"volume":882,"transactions":9,"vwap":1055},"2025-12-04",20.588,-0.039,{"date":1210,"open":1103,"high":1211,"low":1103,"close":1211,"change":756,"percent_change":746,"volume":711,"transactions":9,"vwap":1211},"2025-12-03",20.619,{"date":1213,"open":1049,"high":1214,"low":1049,"close":1214,"change":230,"percent_change":431,"volume":768,"transactions":9,"vwap":1214},"2025-12-02",20.585,{"date":1216,"open":1217,"high":1054,"low":967,"close":1047,"change":388,"percent_change":767,"volume":1218,"transactions":9,"vwap":1047},"2025-12-01",20.572,11400,{"date":1220,"open":996,"high":999,"low":996,"close":1221,"change":877,"percent_change":215,"volume":898,"transactions":9,"vwap":1221},"2025-11-28",20.655,{"date":1223,"open":996,"high":1007,"low":996,"close":1000,"change":877,"percent_change":215,"volume":1166,"transactions":9,"vwap":1000},"2025-11-26",{"date":1225,"open":1008,"high":979,"low":1008,"close":1226,"change":1227,"percent_change":1228,"volume":820,"transactions":9,"vwap":1226},"2025-11-25",20.705,-0.125,-0.6,{"date":1230,"open":996,"high":1231,"low":1232,"close":1231,"change":68,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2025-11-24",20.83,20.646,1.02,4700,{"date":1236,"open":1103,"high":996,"low":1103,"close":1111,"change":455,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1111},"2025-11-21",0.29,7300,{"date":1240,"open":1047,"high":1047,"low":967,"close":967,"change":589,"percent_change":590,"volume":636,"transactions":9,"vwap":967},"2025-11-20",{"date":1242,"open":1096,"high":854,"low":947,"close":1059,"change":336,"percent_change":336,"volume":1243,"transactions":9,"vwap":1059},"2025-11-19",29200,{"date":1245,"open":854,"high":854,"low":1246,"close":1059,"change":356,"percent_change":357,"volume":803,"transactions":9,"vwap":1059},"2025-11-18",20.531,{"date":1248,"open":853,"high":854,"low":1058,"close":1093,"change":424,"percent_change":1134,"volume":976,"transactions":9,"vwap":1093},"2025-11-17",{"date":1250,"open":967,"high":967,"low":1086,"close":1086,"change":336,"percent_change":336,"volume":631,"transactions":9,"vwap":1086},"2025-11-14",{"date":1252,"open":1047,"high":1047,"low":1086,"close":1086,"change":424,"percent_change":1134,"volume":636,"transactions":9,"vwap":1086},"2025-11-13",{"date":1254,"open":986,"high":1111,"low":1055,"close":1107,"change":725,"percent_change":257,"volume":1255,"transactions":9,"vwap":1107},"2025-11-12",28000,{"date":1257,"open":967,"high":1258,"low":967,"close":1259,"change":1260,"percent_change":455,"volume":834,"transactions":9,"vwap":1259},"2025-11-11",20.594,20.593,0.013,{"date":1262,"open":967,"high":1055,"low":967,"close":1055,"change":230,"percent_change":431,"volume":806,"transactions":9,"vwap":1055},"2025-11-10",{"date":1264,"open":1096,"high":1047,"low":1096,"close":1085,"change":230,"percent_change":431,"volume":1113,"transactions":9,"vwap":1085},"2025-11-07",{"date":1266,"open":854,"high":1055,"low":854,"close":854,"change":402,"percent_change":791,"volume":1182,"transactions":9,"vwap":854},"2025-11-06",{"date":1268,"open":1058,"high":1058,"low":850,"close":850,"change":291,"percent_change":84,"volume":621,"transactions":9,"vwap":850},"2025-11-05",{"date":1270,"open":854,"high":854,"low":1181,"close":1181,"change":418,"percent_change":187,"volume":782,"transactions":9,"vwap":1181},"2025-11-04",{"date":1272,"open":853,"high":854,"low":1273,"close":854,"change":300,"percent_change":356,"volume":1274,"transactions":9,"vwap":854},"2025-11-03",20.518,1500,{"date":1276,"open":1055,"high":1055,"low":1277,"close":1181,"change":19,"percent_change":794,"volume":905,"transactions":9,"vwap":1181},"2025-10-31",20.539,{"date":1279,"open":967,"high":1103,"low":967,"close":1054,"change":552,"percent_change":553,"volume":665,"transactions":9,"vwap":1054},"2025-10-30",{"date":1281,"open":1007,"high":1007,"low":1103,"close":1103,"change":20,"percent_change":1282,"volume":1051,"transactions":9,"vwap":1103},"2025-10-29",-0.77,{"date":1284,"open":1019,"high":1019,"low":1019,"close":1019,"change":188,"percent_change":1285,"volume":631,"transactions":9,"vwap":1019},"2025-10-28",-0.48,{"date":1287,"open":1003,"high":22,"low":1003,"close":22,"change":164,"percent_change":1288,"volume":1289,"transactions":9,"vwap":22},"2025-10-27",0.97,27200,{"date":1291,"open":1292,"high":1292,"low":999,"close":999,"change":827,"percent_change":138,"volume":1293,"transactions":9,"vwap":999},"2025-10-24",20.76,13000,{"date":1295,"open":1292,"high":22,"low":1003,"close":1003,"change":424,"percent_change":1134,"volume":680,"transactions":9,"vwap":1003},"2025-10-23",{"date":1297,"open":1298,"high":1299,"low":1300,"close":1298,"change":356,"percent_change":357,"volume":887,"transactions":9,"vwap":1298},"2025-10-22",20.78,20.82,20.775,{"date":1302,"open":1019,"high":1303,"low":1292,"close":1292,"change":357,"percent_change":910,"volume":1304,"transactions":9,"vwap":1292},"2025-10-21",20.86,15600,{"date":1306,"open":1023,"high":1023,"low":990,"close":990,"change":1197,"percent_change":389,"volume":615,"transactions":9,"vwap":990},"2025-10-20",{"date":1308,"open":1003,"high":1309,"low":1023,"close":1309,"change":231,"percent_change":933,"volume":1310,"transactions":9,"vwap":1309},"2025-10-17",20.75,50100,{"date":1312,"open":1309,"high":1309,"low":999,"close":999,"change":424,"percent_change":1134,"volume":785,"transactions":9,"vwap":999},"2025-10-16",{"date":1314,"open":1023,"high":1023,"low":1027,"close":1027,"change":258,"percent_change":904,"volume":636,"transactions":9,"vwap":1027},"2025-10-15",{"date":1316,"open":1000,"high":1317,"low":990,"close":990,"change":290,"percent_change":291,"volume":1318,"transactions":9,"vwap":990},"2025-10-14",20.749,1800,{"date":1320,"open":999,"high":999,"low":999,"close":999,"change":620,"percent_change":357,"volume":631,"transactions":9,"vwap":999},"2025-10-13",{"date":1322,"open":972,"high":1323,"low":972,"close":1323,"change":1324,"percent_change":1237,"volume":631,"transactions":9,"vwap":1323},"2025-10-10",20.649,0.059,{"date":1326,"open":986,"high":1327,"low":1328,"close":986,"change":418,"percent_change":187,"volume":1329,"transactions":9,"vwap":986},"2025-10-09",20.688,20.579,15100,{"date":1331,"open":972,"high":991,"low":1055,"close":1107,"change":290,"percent_change":291,"volume":1332,"transactions":9,"vwap":1107},"2025-10-08",27100,{"date":1334,"open":1335,"high":1111,"low":1112,"close":1112,"change":290,"percent_change":291,"volume":856,"transactions":9,"vwap":1112},"2025-10-07",20.618,{"date":1337,"open":986,"high":991,"low":1047,"close":1116,"change":230,"percent_change":431,"volume":1338,"transactions":9,"vwap":1116},"2025-10-06",17500,{"date":1340,"open":1112,"high":1112,"low":966,"close":966,"change":290,"percent_change":291,"volume":621,"transactions":9,"vwap":966},"2025-10-03",{"date":1342,"open":1335,"high":1335,"low":1103,"close":1103,"change":301,"percent_change":267,"volume":1343,"transactions":9,"vwap":1103},"2025-10-02",12600,{"date":1345,"open":1055,"high":174,"low":1047,"close":1055,"change":1346,"percent_change":1130,"volume":1347,"transactions":9,"vwap":1055},"2025-10-01",0.045,16200,{"date":1349,"open":1047,"high":1047,"low":1059,"close":1059,"change":300,"percent_change":356,"volume":711,"transactions":9,"vwap":1059},"2025-09-30",{"date":1351,"open":853,"high":947,"low":853,"close":947,"change":1346,"percent_change":1130,"volume":1075,"transactions":9,"vwap":947},"2025-09-29",{"date":1353,"open":843,"high":843,"low":869,"close":869,"change":388,"percent_change":767,"volume":845,"transactions":9,"vwap":869},"2025-09-26",{"date":1355,"open":1047,"high":1047,"low":1047,"close":1047,"change":877,"percent_change":215,"volume":631,"transactions":9,"vwap":1047},"2025-09-25",{"date":1357,"open":986,"high":1107,"low":986,"close":1107,"change":552,"percent_change":553,"volume":782,"transactions":9,"vwap":1107},"2025-09-24",{"date":1359,"open":1111,"high":972,"low":1360,"close":972,"change":1197,"percent_change":389,"volume":1015,"transactions":9,"vwap":972},"2025-09-23",20.617,{"date":1362,"open":1111,"high":1292,"low":1103,"close":1023,"change":231,"percent_change":933,"volume":976,"transactions":9,"vwap":1023},"2025-09-22",{"date":1364,"open":991,"high":991,"low":991,"close":991,"change":336,"percent_change":336,"volume":172,"transactions":9,"vwap":991},"2025-09-19",{"date":1366,"open":972,"high":1367,"low":972,"close":991,"change":1368,"percent_change":314,"volume":768,"transactions":9,"vwap":991},"2025-09-18",20.644,-0.048,{"date":1370,"open":1023,"high":1371,"low":1000,"close":1327,"change":1372,"percent_change":774,"volume":856,"transactions":9,"vwap":1327},"2025-09-17",20.785,-0.022,{"date":1374,"open":1023,"high":1231,"low":1027,"close":1027,"change":1375,"percent_change":590,"volume":1376,"transactions":9,"vwap":1027},"2025-09-16",0.024,16900,{"date":1378,"open":1007,"high":1379,"low":1000,"close":1380,"change":1381,"percent_change":1382,"volume":172,"transactions":9,"vwap":1380},"2025-09-15",20.694,20.686,0.026,0.13,{"date":1384,"open":991,"high":1023,"low":1385,"close":990,"change":19,"percent_change":982,"volume":874,"transactions":9,"vwap":990},"2025-09-12",20.634,{"date":1387,"open":1221,"high":1388,"low":1389,"close":1007,"change":431,"percent_change":198,"volume":1390,"transactions":9,"vwap":1007},"2025-09-11",20.8,20.652,16600,{"date":1392,"open":1103,"high":999,"low":966,"close":1111,"change":356,"percent_change":357,"volume":1393,"transactions":9,"vwap":1111},"2025-09-10",11600,{"date":1395,"open":1112,"high":1103,"low":966,"close":966,"change":356,"percent_change":357,"volume":1024,"transactions":9,"vwap":966},"2025-09-09",{"date":1397,"open":966,"high":966,"low":1055,"close":1055,"change":258,"percent_change":904,"volume":1398,"transactions":9,"vwap":1055},"2025-09-08",8100,{"date":1400,"open":854,"high":854,"low":947,"close":947,"change":1401,"percent_change":1402,"volume":987,"transactions":9,"vwap":947},"2025-09-05",0.116,0.57,{"date":1404,"open":866,"high":866,"low":833,"close":1405,"change":809,"percent_change":810,"volume":1406,"transactions":9,"vwap":1405},"2025-09-04",20.414,35500,{"date":1408,"open":958,"high":958,"low":1409,"close":1409,"change":197,"percent_change":1120,"volume":1024,"transactions":9,"vwap":1409},"2025-09-03",20.385,{"date":1411,"open":1412,"high":790,"low":1412,"close":790,"change":1413,"percent_change":381,"volume":782,"transactions":9,"vwap":790},"2025-09-02",20.318,-0.057,{"date":1415,"open":662,"high":1416,"low":662,"close":1416,"change":1417,"percent_change":649,"volume":992,"transactions":9,"vwap":1416},"2025-08-29",20.377,-0.013,{"date":1419,"open":833,"high":844,"low":823,"close":823,"change":257,"percent_change":258,"volume":1420,"transactions":9,"vwap":823},"2025-08-28",27400,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":649,"percent_change":943,"volume":631,"transactions":9,"vwap":1423},"2025-08-27",20.38,{"date":1425,"open":832,"high":866,"low":832,"close":866,"change":356,"percent_change":357,"volume":716,"transactions":9,"vwap":866},"2025-08-26",{"date":1427,"open":832,"high":832,"low":832,"close":832,"change":300,"percent_change":356,"volume":631,"transactions":9,"vwap":832},"2025-08-25",{"date":1429,"open":844,"high":844,"low":844,"close":844,"change":699,"percent_change":700,"volume":631,"transactions":9,"vwap":844},"2025-08-22",{"date":1431,"open":790,"high":790,"low":790,"close":790,"change":424,"percent_change":206,"volume":631,"transactions":9,"vwap":790},"2025-08-21",{"date":1433,"open":662,"high":662,"low":662,"close":662,"change":257,"percent_change":258,"volume":636,"transactions":9,"vwap":662},"2025-08-20",{"date":1435,"open":890,"high":1423,"low":890,"close":891,"change":301,"percent_change":267,"volume":1318,"transactions":9,"vwap":891},"2025-08-19",{"date":1437,"open":890,"high":1423,"low":679,"close":790,"change":187,"percent_change":188,"volume":1438,"transactions":9,"vwap":790},"2025-08-18",6300,{"date":1440,"open":662,"high":662,"low":890,"close":890,"change":1368,"percent_change":84,"volume":631,"transactions":9,"vwap":890},"2025-08-15",{"date":1442,"open":823,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":20,"volume":768,"transactions":9,"vwap":1445},"2025-08-14",20.424,20.383,20.388,-0.033,{"date":1448,"open":861,"high":873,"low":837,"close":1449,"change":1450,"percent_change":895,"volume":1451,"transactions":9,"vwap":1449},"2025-08-13",20.421,0.051,102900,{"date":1453,"open":891,"high":1423,"low":891,"close":825,"change":826,"percent_change":827,"volume":1454,"transactions":9,"vwap":825},"2025-08-12",4100,{"date":1456,"open":1423,"high":1409,"low":1423,"close":1409,"change":230,"percent_change":431,"volume":636,"transactions":9,"vwap":1409},"2025-08-11",{"date":1458,"open":825,"high":825,"low":825,"close":825,"change":424,"percent_change":206,"volume":631,"transactions":9,"vwap":825},"2025-08-08",{"date":1460,"open":837,"high":837,"low":837,"close":837,"change":418,"percent_change":187,"volume":621,"transactions":9,"vwap":837},"2025-08-07",{"date":1462,"open":1463,"high":844,"low":823,"close":844,"change":826,"percent_change":827,"volume":716,"transactions":9,"vwap":844},"2025-08-06",20.403,{"date":1465,"open":866,"high":866,"low":832,"close":840,"change":301,"percent_change":267,"volume":782,"transactions":9,"vwap":840},"2025-08-05",{"date":1467,"open":833,"high":837,"low":833,"close":833,"change":1468,"percent_change":904,"volume":834,"transactions":9,"vwap":833},"2025-08-04",0.048,{"date":1470,"open":891,"high":931,"low":653,"close":1471,"change":1472,"percent_change":118,"volume":1473,"transactions":9,"vwap":1471},"2025-08-01",20.352,0.127,15900,{"date":1475,"open":683,"high":648,"low":1476,"close":1476,"change":877,"percent_change":215,"volume":1477,"transactions":9,"vwap":1476},"2025-07-31",20.225,10000,{"date":1479,"open":688,"high":688,"low":587,"close":683,"change":291,"percent_change":471,"volume":1480,"transactions":9,"vwap":683},"2025-07-30",26300,{"date":1482,"open":648,"high":679,"low":648,"close":653,"change":356,"percent_change":357,"volume":1483,"transactions":9,"vwap":653},"2025-07-29",2700,{"date":1485,"open":688,"high":688,"low":689,"close":654,"change":187,"percent_change":188,"volume":1486,"transactions":9,"vwap":654},"2025-07-28",2400,{"date":1488,"open":689,"high":653,"low":689,"close":653,"change":230,"percent_change":431,"volume":621,"transactions":9,"vwap":653},"2025-07-25",{"date":1490,"open":1491,"high":1491,"low":797,"close":797,"change":290,"percent_change":291,"volume":172,"transactions":9,"vwap":797},"2025-07-24",20.288,{"date":1493,"open":926,"high":926,"low":901,"close":901,"change":626,"percent_change":553,"volume":1274,"transactions":9,"vwap":901},"2025-07-23",{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":809,"percent_change":810,"volume":631,"transactions":9,"vwap":1496},"2025-07-22",20.329,{"date":1498,"open":679,"high":679,"low":653,"close":653,"change":431,"percent_change":113,"volume":665,"transactions":9,"vwap":653},"2025-07-21",{"date":1500,"open":683,"high":683,"low":587,"close":587,"change":1501,"percent_change":1004,"volume":1097,"transactions":9,"vwap":587},"2025-07-18",0.038,{"date":1503,"open":634,"high":634,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":782,"transactions":9,"vwap":1504},"2025-07-17",20.192,0.022,0.11,{"date":1508,"open":697,"high":697,"low":697,"close":697,"change":356,"percent_change":357,"volume":621,"transactions":9,"vwap":697},"2025-07-16",{"date":1510,"open":728,"high":728,"low":704,"close":704,"change":649,"percent_change":650,"volume":670,"transactions":9,"vwap":704},"2025-07-15",{"date":1512,"open":781,"high":781,"low":781,"close":781,"change":826,"percent_change":827,"volume":782,"transactions":9,"vwap":781},"2025-07-14",{"date":1514,"open":1515,"high":1515,"low":1476,"close":1476,"change":649,"percent_change":650,"volume":768,"transactions":9,"vwap":1476},"2025-07-11",20.228,{"date":1517,"open":797,"high":797,"low":797,"close":797,"change":230,"percent_change":431,"volume":631,"transactions":9,"vwap":797},"2025-07-10",{"date":1519,"open":587,"high":653,"low":587,"close":689,"change":531,"percent_change":164,"volume":665,"transactions":9,"vwap":689},"2025-07-09",{"date":1521,"open":644,"high":643,"low":644,"close":587,"change":336,"percent_change":336,"volume":1522,"transactions":9,"vwap":587},"2025-07-08",6100,{"date":1524,"open":698,"high":1525,"low":587,"close":587,"change":388,"percent_change":1526,"volume":1166,"transactions":9,"vwap":587},"2025-07-07",20.258,-0.42,{"date":1528,"open":653,"high":902,"low":653,"close":902,"change":877,"percent_change":215,"volume":621,"transactions":9,"vwap":902},"2025-07-03",{"date":1530,"open":790,"high":890,"low":790,"close":890,"change":552,"percent_change":553,"volume":1477,"transactions":9,"vwap":890},"2025-07-02",{"date":1532,"open":886,"high":886,"low":886,"close":886,"change":730,"percent_change":531,"volume":701,"transactions":9,"vwap":886},"2025-07-01",{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":631,"transactions":9,"vwap":1535},"2025-06-30",20.367,0.052,0.26,{"date":1539,"open":790,"high":662,"low":902,"close":902,"change":877,"percent_change":215,"volume":1125,"transactions":9,"vwap":902},"2025-06-27",{"date":1541,"open":890,"high":890,"low":890,"close":890,"change":1542,"percent_change":424,"volume":716,"transactions":9,"vwap":890},"2025-06-26",-0.008,{"date":1544,"open":1545,"high":922,"low":1545,"close":922,"change":927,"percent_change":471,"volume":676,"transactions":9,"vwap":922},"2025-06-25",20.317,{"date":1547,"open":663,"high":833,"low":663,"close":833,"change":810,"percent_change":1548,"volume":752,"transactions":9,"vwap":833},"2025-06-24",0.69,{"date":1550,"open":654,"high":653,"low":648,"close":648,"change":1346,"percent_change":1130,"volume":1551,"transactions":9,"vwap":648},"2025-06-23",3400,{"date":1553,"open":644,"high":689,"low":644,"close":635,"change":336,"percent_change":336,"volume":1554,"transactions":9,"vwap":635},"2025-06-20",6500,{"date":1556,"open":643,"high":1557,"low":639,"close":635,"change":589,"percent_change":590,"volume":1558,"transactions":9,"vwap":635},"2025-06-18",20.279,17100,{"date":1560,"open":642,"high":1561,"low":642,"close":728,"change":402,"percent_change":791,"volume":1562,"transactions":9,"vwap":728},"2025-06-17",20.197,3100,{"date":1564,"open":697,"high":697,"low":629,"close":629,"change":380,"percent_change":506,"volume":1565,"transactions":9,"vwap":629},"2025-06-16",14200,{"date":1567,"open":642,"high":719,"low":697,"close":728,"change":424,"percent_change":206,"volume":1274,"transactions":9,"vwap":728},"2025-06-13",{"date":1569,"open":587,"high":643,"low":634,"close":587,"change":952,"percent_change":494,"volume":1554,"transactions":9,"vwap":587},"2025-06-12",{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":197,"percent_change":1120,"volume":621,"transactions":9,"vwap":1573},"2025-06-11",20.137,20.155,{"date":1575,"open":742,"high":588,"low":568,"close":568,"change":356,"percent_change":357,"volume":992,"transactions":9,"vwap":568},"2025-06-10",{"date":1577,"open":1578,"high":568,"low":1578,"close":560,"change":301,"percent_change":267,"volume":1483,"transactions":9,"vwap":560},"2025-06-09",20.059999,{"date":1580,"open":1581,"high":624,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":856,"transactions":9,"vwap":1582},"2025-06-06",20.08,20.040001,-0.105,-0.52,{"date":1586,"open":697,"high":697,"low":1587,"close":1587,"change":826,"percent_change":827,"volume":803,"transactions":9,"vwap":1587},"2025-06-05",20.145,{"date":1589,"open":705,"high":705,"low":705,"close":705,"change":1506,"percent_change":1590,"volume":631,"transactions":9,"vwap":705},"2025-06-04",0.55,{"date":1592,"open":1578,"high":1593,"low":1582,"close":1594,"change":290,"percent_change":291,"volume":768,"transactions":9,"vwap":1594},"2025-06-03",20.084999,20.049999,{"date":1596,"open":1581,"high":568,"low":1594,"close":1578,"change":380,"percent_change":506,"volume":768,"transactions":9,"vwap":1578},"2025-06-02",{"date":1598,"open":1581,"high":704,"low":1581,"close":750,"change":1599,"percent_change":1237,"volume":1600,"transactions":9,"vwap":750},"2025-05-30",0.058,6400,{"date":1602,"open":560,"high":560,"low":1603,"close":1603,"change":1536,"percent_change":1537,"volume":1182,"transactions":9,"vwap":1603},"2025-05-29",20.056999,{"date":1605,"open":530,"high":530,"low":1606,"close":1606,"change":774,"percent_change":1607,"volume":172,"transactions":9,"vwap":1606},"2025-05-28",20.0049992,-0.55,{"date":1609,"open":750,"high":750,"low":750,"close":750,"change":402,"percent_change":791,"volume":631,"transactions":9,"vwap":750},"2025-05-27",{"date":1611,"open":1612,"high":1578,"low":1612,"close":1578,"change":431,"percent_change":113,"volume":828,"transactions":9,"vwap":1578},"2025-05-23",20.030001,{"date":1614,"open":1615,"high":537,"low":1615,"close":537,"change":356,"percent_change":357,"volume":882,"transactions":9,"vwap":537},"2025-05-22",19.986,{"date":1617,"open":530,"high":530,"low":395,"close":396,"change":1618,"percent_change":1619,"volume":716,"transactions":9,"vwap":396},"2025-05-21",-0.106,-0.53,{"date":1621,"open":1581,"high":1581,"low":1622,"close":1622,"change":1623,"percent_change":364,"volume":716,"transactions":9,"vwap":1622},"2025-05-20",20.076,-0.044,{"date":1625,"open":618,"high":618,"low":618,"close":618,"change":290,"percent_change":291,"volume":621,"transactions":9,"vwap":618},"2025-05-19",{"date":1627,"open":588,"high":588,"low":568,"close":588,"change":431,"percent_change":113,"volume":1628,"transactions":9,"vwap":588},"2025-05-16",25500,{"date":1630,"open":742,"high":742,"low":1578,"close":1578,"change":257,"percent_change":258,"volume":898,"transactions":9,"vwap":1578},"2025-05-15",{"date":1632,"open":1582,"high":1594,"low":1582,"close":1594,"change":290,"percent_change":291,"volume":1318,"transactions":9,"vwap":1594},"2025-05-14",{"date":1634,"open":606,"high":1578,"low":606,"close":1578,"change":19,"percent_change":794,"volume":621,"transactions":9,"vwap":1578},"2025-05-13",{"date":1636,"open":624,"high":624,"low":568,"close":568,"change":380,"percent_change":506,"volume":621,"transactions":9,"vwap":568},"2025-05-12",{"date":1638,"open":1573,"high":1573,"low":1587,"close":1587,"change":187,"percent_change":188,"volume":621,"transactions":9,"vwap":1587},"2025-05-09",{"date":1640,"open":639,"high":643,"low":578,"close":578,"change":608,"percent_change":609,"volume":987,"transactions":9,"vwap":578},"2025-05-08",{"date":1642,"open":587,"high":587,"low":587,"close":587,"change":455,"percent_change":456,"volume":636,"transactions":9,"vwap":587},"2025-05-07",{"date":1644,"open":705,"high":697,"low":705,"close":697,"change":531,"percent_change":164,"volume":782,"transactions":9,"vwap":697},"2025-05-06",{"date":1646,"open":618,"high":705,"low":618,"close":588,"change":1647,"percent_change":650,"volume":1318,"transactions":9,"vwap":588},"2025-05-05",-0.061,{"date":1649,"open":644,"high":634,"low":1650,"close":1650,"change":968,"percent_change":138,"volume":1139,"transactions":9,"vwap":1650},"2025-05-02",20.191,{"date":1652,"open":648,"high":1653,"low":648,"close":648,"change":1654,"percent_change":609,"volume":898,"transactions":9,"vwap":648},"2025-05-01",20.262,-0.066,{"date":1656,"open":688,"high":1657,"low":688,"close":1657,"change":620,"percent_change":357,"volume":716,"transactions":9,"vwap":1657},"2025-04-30",20.326,{"date":1659,"open":683,"high":668,"low":683,"close":668,"change":258,"percent_change":895,"volume":782,"transactions":9,"vwap":668},"2025-04-29",{"date":1661,"open":728,"high":698,"low":728,"close":698,"change":19,"percent_change":794,"volume":803,"transactions":9,"vwap":698},"2025-04-28",{"date":1663,"open":1664,"high":1664,"low":797,"close":797,"change":402,"percent_change":791,"volume":621,"transactions":9,"vwap":797},"2025-04-25",20.292,{"date":1666,"open":728,"high":587,"low":728,"close":587,"change":1667,"percent_change":1668,"volume":1522,"transactions":9,"vwap":587},"2025-04-24",0.125,0.62,{"date":178,"open":781,"high":781,"low":293,"close":596,"change":1583,"percent_change":1584,"volume":1670,"transactions":9,"vwap":596},8300]