[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSTI":3,"homepage-market-summary":27,"stock-historical-MSTI":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MSTI","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 Short-Term Strategic Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8377,0.95496,"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},19.74,19.755,-0.015,-0.08,223,20.81,19.6,4884.782798027888,11.6,773,{"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},20.83,3848,1404580.482305,-3.5,"2025-04-23",[180,183,191,198,206,214,223,231,238,247,257,265,274,282,290,298,304,310,319,325,330,335,343,349,355,361,366,373,380,386,391,398,402,408,414,422,430,436,441,445,452,457,463,468,475,481,487,491,497,502,506,512,521,525,530,536,541,548,555,560,566,570,574,577,580,583,586,590,597,601,608,612,617,622,627,630,632,638,642,645,647,650,652,655,659,661,663,665,667,669,671,673,677,681,685,689,691,694,699,703,708,711,714,719,722,725,727,731,739,746,750,754,760,766,769,772,776,780,785,788,791,796,800,804,806,808,810,813,816,821,825,829,831,833,836,840,845,847,849,853,856,858,860,862,865,868,871,874,876,878,881,884,886,889,892,897,900,905,908,910,912,915,917,919,921,924,927,929,932,935,937,939,941,944,948,953,957,960,963,966,968,971,973,975,978,982,985,989,991,994,997,999,1001,1005,1009,1013,1016,1020,1023,1025,1029,1031,1035,1037,1039,1042,1048,1051,1054,1058,1062,1064,1067,1070,1072,1076,1079,1081,1083,1085,1087,1090,1092,1094,1096,1098,1101,1105,1108,1110,1113,1117,1120,1122,1126,1130,1134,1138,1141,1144,1148,1153,1155,1159,1164,1169,1172,1174,1178,1180,1182,1185,1188,1190,1192,1194,1196,1198,1202,1205,1212,1216,1218,1220,1222,1225,1228,1231,1235,1238,1240,1242,1244,1248,1250,1253,1255,1257,1259,1261,1263,1267,1269,1271,1273,1275,1279,1283,1285,1287,1289,1291,1293,1295,1297,1299,1303,1305,1307,1310,1312,1315,1317,1321,1325,1329,1331,1333,1335,1340,1344,1346,1349,1351,1353,1355,1358,1360,1363,1367,1369,1371,1373,1375,1380,1383,1385,1387,1389,1391,1393,1395,1397,1399,1401,1403,1405,1407,1409,1411,1413,1418,1423,1426,1428,1430,1432,1435,1438,1440,1442,1444,1446,1448,1451,1453,1456,1458,1460,1463,1467,1469,1471,1473,1475],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},17,19.4102,{"date":184,"open":185,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",19.77,-0.02,-0.1,381.6518,28,19.7696,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":164,"volume":195,"transactions":196,"vwap":197},"2026-10-01",19.775,0.04,45.647536,23,19.7347,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",19.75,19.735,0,223.5918,29,19.7456,{"date":207,"open":208,"high":201,"low":208,"close":201,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",19.67,0.01,0.05,2915.5918,46,19.6924,{"date":215,"open":216,"high":217,"low":23,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",19.72,19.725,-0.14,-0.7,4383.6218,60,19.6755,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",19.865,0.025,0.13,22.5918,19,19.8537,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":229,"vwap":237},"2026-09-24",19.84,-0.0408,-0.21,14.5918,19.8594,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",19.92,19.8808,-0.094,-0.47,971.5918,30,19.9097,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",19.97,19.9748,19.93,0.0048,0.02,1795.5918,36,19.965,{"date":258,"open":259,"high":260,"low":261,"close":249,"change":262,"percent_change":128,"volume":263,"transactions":245,"vwap":264},"2026-09-21",19.96,20.03,19.91,0.0177,780.5478,19.9754,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":218,"volume":271,"transactions":272,"vwap":273},"2026-09-18",19.98,19.94,19.9523,-0.0277,2890.5918,51,19.9645,{"date":275,"open":276,"high":267,"low":276,"close":267,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",19.95,0.0433,0.22,1684.5918,52,19.9514,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":189,"vwap":289},"2026-09-16",19.945,19.9367,-0.0183,-0.09,253.5918,19.9474,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",19.955,-0.0029,-0.01,116.5417,18,19.9594,{"date":299,"open":259,"high":259,"low":300,"close":300,"change":301,"percent_change":287,"volume":302,"transactions":303,"vwap":259},"2026-09-14",19.9579,-0.0171,1393.969489,38,{"date":305,"open":249,"high":306,"low":249,"close":306,"change":294,"percent_change":307,"volume":308,"transactions":309,"vwap":249},"2026-09-11",19.975,-0.05,25041.5918,22,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":245,"vwap":318},"2026-09-10",19.99,20,19.985,-0.07,-0.35,778.5928,19.9953,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":186,"percent_change":187,"volume":322,"transactions":323,"vwap":324},"2026-09-09",20.055,36.5918,24,20.0623,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":294,"percent_change":307,"volume":328,"transactions":323,"vwap":329},"2026-09-08",20.075,228.5918,20.0769,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":202,"percent_change":202,"volume":333,"transactions":323,"vwap":334},"2026-09-04",20.085,63.5918,20.089,{"date":336,"open":337,"high":338,"low":332,"close":332,"change":226,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",20.095,20.11,0.12,1532.5918,25,20.0959,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":202,"percent_change":202,"volume":346,"transactions":347,"vwap":348},"2026-09-02",20.06,24.5918,21,20.0647,{"date":350,"open":345,"high":345,"low":345,"close":345,"change":351,"percent_change":352,"volume":353,"transactions":323,"vwap":354},"2026-09-01",-0.03,-0.15,22.6218,20.0757,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":186,"volume":359,"transactions":196,"vwap":360},"2026-08-31",20.09,-0.005,103.342982,20.0901,{"date":362,"open":357,"high":337,"low":345,"close":337,"change":351,"percent_change":352,"volume":363,"transactions":364,"vwap":365},"2026-08-28",2517.6948,49,20.0746,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":309,"vwap":372},"2026-08-27",20.125,-0.085,-0.42,331.5918,20.1261,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":358,"percent_change":186,"volume":377,"transactions":378,"vwap":379},"2026-08-26",20.19,20.21,1057.5908,35,20.2009,{"date":381,"open":376,"high":382,"low":383,"close":382,"change":194,"percent_change":164,"volume":384,"transactions":204,"vwap":385},"2026-08-25",20.215,20.18,726.5918,20.1971,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":209,"percent_change":210,"volume":389,"transactions":196,"vwap":390},"2026-08-24",20.175,752.3056,20.1749,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":294,"percent_change":307,"volume":395,"transactions":396,"vwap":397},"2026-08-21",20.185,20.165,188.7331,27,20.1805,{"date":399,"open":388,"high":388,"low":388,"close":388,"change":186,"percent_change":187,"volume":400,"transactions":196,"vwap":401},"2026-08-20",24.023817,20.1808,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":253,"volume":406,"transactions":347,"vwap":407},"2026-08-19",20.195,0.005,20.5918,20.2024,{"date":409,"open":410,"high":411,"low":375,"close":375,"change":405,"percent_change":253,"volume":412,"transactions":255,"vwap":413},"2026-08-18",20.2,20.23,1233.5918,20.214,{"date":415,"open":416,"high":416,"low":417,"close":393,"change":418,"percent_change":209,"volume":419,"transactions":420,"vwap":421},"2026-08-17",20.22,20.14,0.002,1497.3508,41,20.1913,{"date":423,"open":424,"high":424,"low":383,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":396,"vwap":429},"2026-08-14",20.25,20.183,-0.032,-0.16,374.231381,20.2153,{"date":431,"open":424,"high":424,"low":382,"close":382,"change":432,"percent_change":433,"volume":434,"transactions":313,"vwap":435},"2026-08-13",0.03,0.15,116.5918,20.247,{"date":437,"open":416,"high":416,"low":393,"close":393,"change":253,"percent_change":438,"volume":439,"transactions":309,"vwap":440},"2026-08-12",0.1,822.5918,20.1173,{"date":442,"open":410,"high":416,"low":394,"close":394,"change":209,"percent_change":210,"volume":443,"transactions":204,"vwap":444},"2026-08-11",753.3508,20.2037,{"date":446,"open":375,"high":375,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":189,"vwap":451},"2026-08-10",20.155,-0.035,-0.17,1835.5918,20.1733,{"date":453,"open":375,"high":375,"low":375,"close":375,"change":454,"percent_change":210,"volume":455,"transactions":313,"vwap":456},"2026-08-07",0.0095,34.5918,20.3198,{"date":458,"open":459,"high":397,"low":459,"close":397,"change":460,"percent_change":307,"volume":461,"transactions":196,"vwap":462},"2026-08-06",20.17,-0.0095,290.5918,20.1792,{"date":464,"open":375,"high":375,"low":375,"close":375,"change":465,"percent_change":466,"volume":346,"transactions":347,"vwap":467},"2026-08-05",0.015,0.07,20.1875,{"date":469,"open":383,"high":383,"low":470,"close":388,"change":471,"percent_change":472,"volume":473,"transactions":378,"vwap":474},"2026-08-04",20.16,0.055,0.27,3351.8279,20.1727,{"date":476,"open":477,"high":477,"low":478,"close":477,"change":465,"percent_change":466,"volume":479,"transactions":323,"vwap":480},"2026-08-03",20.12,20.1,248.8279,20.1114,{"date":482,"open":357,"high":483,"low":484,"close":483,"change":186,"percent_change":187,"volume":485,"transactions":255,"vwap":486},"2026-07-31",20.105,20.08,1017.8279,20.0829,{"date":488,"open":368,"high":368,"low":368,"close":368,"change":405,"percent_change":253,"volume":489,"transactions":309,"vwap":490},"2026-07-30",110.9759,20.1247,{"date":492,"open":478,"high":477,"low":478,"close":477,"change":493,"percent_change":494,"volume":495,"transactions":189,"vwap":496},"2026-07-29",-0.075,-0.37,635.0609,20.1169,{"date":498,"open":375,"high":410,"low":470,"close":404,"change":465,"percent_change":466,"volume":499,"transactions":500,"vwap":501},"2026-07-28",3926.8285,70,20.1878,{"date":503,"open":383,"high":383,"low":383,"close":383,"change":465,"percent_change":466,"volume":504,"transactions":296,"vwap":505},"2026-07-27",52.8279,20.1743,{"date":507,"open":394,"high":394,"low":394,"close":394,"change":508,"percent_change":509,"volume":510,"transactions":347,"vwap":511},"2026-07-24",0.0331,0.16,109.8279,20.1605,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-23",20.159,20.1319,-0.0531,-0.26,2067.8779,31,20.153,{"date":522,"open":383,"high":393,"low":383,"close":393,"change":186,"percent_change":187,"volume":523,"transactions":313,"vwap":524},"2026-07-22",121.8279,20.1809,{"date":526,"open":376,"high":376,"low":410,"close":527,"change":186,"percent_change":187,"volume":528,"transactions":396,"vwap":529},"2026-07-21",20.205,861.9807,20.2059,{"date":531,"open":416,"high":532,"low":410,"close":532,"change":186,"percent_change":187,"volume":533,"transactions":534,"vwap":535},"2026-07-20",20.225,3935.2247,33,20.2116,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":209,"percent_change":210,"volume":539,"transactions":396,"vwap":540},"2026-07-17",20.245,82.0297,20.2511,{"date":542,"open":416,"high":543,"low":544,"close":543,"change":358,"percent_change":186,"volume":545,"transactions":546,"vwap":547},"2026-07-16",20.235,20.152,3407.9807,108,20.1982,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":313,"vwap":554},"2026-07-15",20.24,0.035,0.17,54.9807,20.231,{"date":556,"open":410,"high":527,"low":410,"close":527,"change":253,"percent_change":438,"volume":557,"transactions":558,"vwap":559},"2026-07-14",694.9807,32,20.2012,{"date":561,"open":562,"high":410,"low":563,"close":393,"change":448,"percent_change":449,"volume":564,"transactions":189,"vwap":565},"2026-07-13",20.1901,20.15,1067.9807,20.1907,{"date":567,"open":416,"high":550,"low":416,"close":416,"change":568,"percent_change":307,"volume":569,"transactions":9,"vwap":416},"2026-07-10",-0.011,800,{"date":571,"open":554,"high":554,"low":554,"close":554,"change":572,"percent_change":438,"volume":573,"transactions":9,"vwap":554},"2026-07-09",0.021,100,{"date":575,"open":410,"high":376,"low":410,"close":376,"change":186,"percent_change":187,"volume":576,"transactions":9,"vwap":376},"2026-07-08",500,{"date":578,"open":411,"high":411,"low":411,"close":411,"change":448,"percent_change":449,"volume":579,"transactions":9,"vwap":411},"2026-07-07",600,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":465,"percent_change":466,"volume":573,"transactions":9,"vwap":582},"2026-07-06",20.265,{"date":584,"open":424,"high":424,"low":424,"close":424,"change":209,"percent_change":210,"volume":585,"transactions":9,"vwap":424},"2026-07-02",400,{"date":587,"open":411,"high":588,"low":375,"close":550,"change":568,"percent_change":307,"volume":589,"transactions":9,"vwap":550},"2026-07-01",20.3,3500,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-06-30",20.26,20.251,-0.024,-0.12,200,{"date":598,"open":599,"high":599,"low":592,"close":599,"change":405,"percent_change":253,"volume":600,"transactions":9,"vwap":599},"2026-06-29",20.275,900,{"date":602,"open":603,"high":604,"low":592,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-06-26",20.261,20.27,-0.065,-0.32,2200,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":253,"percent_change":438,"volume":585,"transactions":9,"vwap":611},"2026-06-25",20.349,20.335,{"date":613,"open":614,"high":615,"low":592,"close":615,"change":226,"percent_change":339,"volume":616,"transactions":9,"vwap":615},"2026-06-24",20.31,20.315,1500,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":253,"percent_change":438,"volume":621,"transactions":9,"vwap":620},"2026-06-23",20.295,20.29,300,{"date":623,"open":624,"high":624,"low":470,"close":604,"change":625,"percent_change":595,"volume":626,"transactions":9,"vwap":604},"2026-06-22",20.285,-0.025,11200,{"date":628,"open":588,"high":614,"low":470,"close":619,"change":253,"percent_change":438,"volume":629,"transactions":9,"vwap":619},"2026-06-18",7200,{"date":631,"open":620,"high":620,"low":599,"close":599,"change":351,"percent_change":352,"volume":585,"transactions":9,"vwap":599},"2026-06-17",{"date":633,"open":634,"high":635,"low":588,"close":636,"change":294,"percent_change":307,"volume":637,"transactions":9,"vwap":636},"2026-06-16",20.32,20.321,20.305,1400,{"date":639,"open":611,"high":640,"low":614,"close":615,"change":226,"percent_change":339,"volume":641,"transactions":9,"vwap":615},"2026-06-15",20.34,1200,{"date":643,"open":644,"high":620,"low":470,"close":620,"change":358,"percent_change":186,"volume":589,"transactions":9,"vwap":620},"2026-06-12",20.28,{"date":646,"open":592,"high":619,"low":592,"close":619,"change":194,"percent_change":164,"volume":579,"transactions":9,"vwap":619},"2026-06-11",{"date":648,"open":649,"high":649,"low":649,"close":649,"change":202,"percent_change":202,"volume":573,"transactions":9,"vwap":649},"2026-06-10",20.255,{"date":651,"open":550,"high":649,"low":550,"close":649,"change":253,"percent_change":438,"volume":596,"transactions":9,"vwap":649},"2026-06-09",{"date":653,"open":550,"high":550,"low":375,"close":543,"change":358,"percent_change":186,"volume":654,"transactions":9,"vwap":543},"2026-06-08",700,{"date":656,"open":550,"high":550,"low":550,"close":550,"change":657,"percent_change":658,"volume":596,"transactions":9,"vwap":550},"2026-06-05",-0.045,-0.22,{"date":660,"open":604,"high":624,"low":604,"close":624,"change":465,"percent_change":466,"volume":621,"transactions":9,"vwap":624},"2026-06-04",{"date":662,"open":592,"high":604,"low":592,"close":604,"change":625,"percent_change":595,"volume":596,"transactions":9,"vwap":604},"2026-06-03",{"date":664,"open":644,"high":619,"low":644,"close":619,"change":209,"percent_change":210,"volume":576,"transactions":9,"vwap":619},"2026-06-02",{"date":666,"open":592,"high":624,"low":592,"close":624,"change":294,"percent_change":307,"volume":576,"transactions":9,"vwap":624},"2026-06-01",{"date":668,"open":620,"high":636,"low":620,"close":619,"change":209,"percent_change":210,"volume":654,"transactions":9,"vwap":619},"2026-05-29",{"date":670,"open":592,"high":624,"low":592,"close":624,"change":253,"percent_change":438,"volume":576,"transactions":9,"vwap":624},"2026-05-28",{"date":672,"open":604,"high":604,"low":383,"close":582,"change":315,"percent_change":138,"volume":600,"transactions":9,"vwap":582},"2026-05-27",{"date":674,"open":675,"high":675,"low":592,"close":611,"change":432,"percent_change":433,"volume":676,"transactions":9,"vwap":611},"2026-05-26",20.36,3200,{"date":678,"open":636,"high":614,"low":383,"close":636,"change":679,"percent_change":294,"volume":680,"transactions":9,"vwap":636},"2026-05-22",-0.003,16500,{"date":682,"open":604,"high":683,"low":604,"close":683,"change":684,"percent_change":209,"volume":637,"transactions":9,"vwap":683},"2026-05-21",20.308,0.003,{"date":686,"open":588,"high":636,"low":624,"close":636,"change":210,"percent_change":687,"volume":688,"transactions":9,"vwap":636},"2026-05-20",0.25,8300,{"date":690,"open":592,"high":592,"low":424,"close":649,"change":448,"percent_change":449,"volume":600,"transactions":9,"vwap":649},"2026-05-19",{"date":692,"open":619,"high":693,"low":644,"close":620,"change":358,"percent_change":186,"volume":172,"transactions":9,"vwap":620},"2026-05-18",20.299,{"date":695,"open":644,"high":614,"low":644,"close":619,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":619},"2026-05-15",-0.055,-0.27,1100,{"date":700,"open":701,"high":701,"low":640,"close":701,"change":405,"percent_change":253,"volume":702,"transactions":9,"vwap":701},"2026-05-14",20.35,1300,{"date":704,"open":701,"high":675,"low":705,"close":706,"change":294,"percent_change":307,"volume":707,"transactions":9,"vwap":706},"2026-05-13",20.33,20.345,51200,{"date":709,"open":701,"high":675,"low":701,"close":710,"change":358,"percent_change":186,"volume":654,"transactions":9,"vwap":710},"2026-05-12",20.355,{"date":712,"open":713,"high":713,"low":701,"close":675,"change":19,"percent_change":315,"volume":579,"transactions":9,"vwap":675},"2026-05-11",20.365,{"date":715,"open":716,"high":717,"low":718,"close":716,"change":202,"percent_change":202,"volume":172,"transactions":9,"vwap":716},"2026-05-08",20.375,20.39,20.372,{"date":720,"open":721,"high":721,"low":716,"close":716,"change":186,"percent_change":187,"volume":621,"transactions":9,"vwap":716},"2026-05-07",20.41,{"date":723,"open":717,"high":724,"low":716,"close":724,"change":471,"percent_change":472,"volume":569,"transactions":9,"vwap":724},"2026-05-06",20.395,{"date":726,"open":701,"high":701,"low":640,"close":640,"change":465,"percent_change":466,"volume":576,"transactions":9,"vwap":640},"2026-05-05",{"date":728,"open":701,"high":701,"low":729,"close":729,"change":730,"percent_change":243,"volume":621,"transactions":9,"vwap":729},"2026-05-04",20.325,-0.095,{"date":732,"open":733,"high":734,"low":620,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-05-01",20.38,20.425,20.42,0.069,0.34,58400,{"date":740,"open":701,"high":741,"low":640,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-04-30",20.47,20.351,0.016,0.08,6100,{"date":747,"open":675,"high":675,"low":611,"close":611,"change":748,"percent_change":749,"volume":573,"transactions":9,"vwap":611},"2026-04-29",-0.04,-0.2,{"date":751,"open":733,"high":733,"low":716,"close":716,"change":752,"percent_change":753,"volume":573,"transactions":9,"vwap":716},"2026-04-28",-0.11,-0.54,{"date":755,"open":756,"high":757,"low":741,"close":758,"change":358,"percent_change":186,"volume":759,"transactions":9,"vwap":758},"2026-04-27",20.5,20.6,20.485,18500,{"date":761,"open":762,"high":763,"low":764,"close":762,"change":226,"percent_change":339,"volume":765,"transactions":9,"vwap":762},"2026-04-24",20.49,20.53,20.48,4400,{"date":767,"open":762,"high":762,"low":768,"close":768,"change":186,"percent_change":187,"volume":621,"transactions":9,"vwap":768},"2026-04-23",20.465,{"date":770,"open":741,"high":758,"low":741,"close":758,"change":432,"percent_change":433,"volume":771,"transactions":9,"vwap":758},"2026-04-22",100000,{"date":773,"open":762,"high":762,"low":774,"close":774,"change":748,"percent_change":749,"volume":775,"transactions":9,"vwap":774},"2026-04-21",20.455,3100,{"date":777,"open":764,"high":756,"low":764,"close":778,"change":202,"percent_change":202,"volume":779,"transactions":9,"vwap":778},"2026-04-20",20.495,2000,{"date":781,"open":782,"high":783,"low":778,"close":778,"change":210,"percent_change":784,"volume":637,"transactions":9,"vwap":778},"2026-04-17",20.51,20.56,0.24,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":186,"percent_change":187,"volume":621,"transactions":9,"vwap":787},"2026-04-16",20.445,{"date":789,"open":768,"high":768,"low":768,"close":768,"change":405,"percent_change":253,"volume":790,"transactions":9,"vwap":768},"2026-04-15",1600,{"date":792,"open":782,"high":782,"low":793,"close":794,"change":657,"percent_change":658,"volume":795,"transactions":9,"vwap":794},"2026-04-14",20.45,20.46,100200,{"date":797,"open":798,"high":798,"low":756,"close":799,"change":253,"percent_change":438,"volume":576,"transactions":9,"vwap":799},"2026-04-13",20.52,20.505,{"date":801,"open":782,"high":802,"low":733,"close":758,"change":294,"percent_change":307,"volume":803,"transactions":9,"vwap":758},"2026-04-10",20.57,5900,{"date":805,"open":794,"high":778,"low":794,"close":778,"change":226,"percent_change":339,"volume":585,"transactions":9,"vwap":778},"2026-04-09",{"date":807,"open":762,"high":762,"low":741,"close":741,"change":226,"percent_change":339,"volume":621,"transactions":9,"vwap":741},"2026-04-08",{"date":809,"open":787,"high":787,"low":787,"close":787,"change":253,"percent_change":438,"volume":573,"transactions":9,"vwap":787},"2026-04-07",{"date":811,"open":812,"high":812,"low":721,"close":734,"change":253,"percent_change":438,"volume":579,"transactions":9,"vwap":734},"2026-04-06",20.44,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":551,"percent_change":552,"volume":585,"transactions":9,"vwap":815},"2026-04-02",20.405,{"date":817,"open":818,"high":717,"low":818,"close":819,"change":820,"percent_change":202,"volume":585,"transactions":9,"vwap":819},"2026-04-01",20.361,20.37,0.001,{"date":822,"open":640,"high":733,"low":640,"close":823,"change":736,"percent_change":737,"volume":824,"transactions":9,"vwap":823},"2026-03-31",20.369,1900,{"date":826,"open":614,"high":634,"low":620,"close":588,"change":827,"percent_change":278,"volume":828,"transactions":9,"vwap":588},"2026-03-30",0.045,2300,{"date":830,"open":649,"high":649,"low":649,"close":649,"change":493,"percent_change":494,"volume":573,"transactions":9,"vwap":649},"2026-03-27",{"date":832,"open":705,"high":705,"low":705,"close":705,"change":605,"percent_change":606,"volume":573,"transactions":9,"vwap":705},"2026-03-26",{"date":834,"open":717,"high":724,"low":717,"close":724,"change":432,"percent_change":433,"volume":835,"transactions":9,"vwap":724},"2026-03-25",25100,{"date":837,"open":717,"high":838,"low":713,"close":713,"change":315,"percent_change":138,"volume":839,"transactions":9,"vwap":713},"2026-03-24",20.4,50300,{"date":841,"open":838,"high":756,"low":842,"close":843,"change":466,"percent_change":737,"volume":844,"transactions":9,"vwap":843},"2026-03-23",20.371,20.435,5300,{"date":846,"open":713,"high":713,"low":713,"close":713,"change":493,"percent_change":494,"volume":573,"transactions":9,"vwap":713},"2026-03-20",{"date":848,"open":721,"high":812,"low":721,"close":812,"change":202,"percent_change":202,"volume":621,"transactions":9,"vwap":812},"2026-03-19",{"date":850,"open":851,"high":764,"low":812,"close":812,"change":748,"percent_change":749,"volume":852,"transactions":9,"vwap":812},"2026-03-18",20.461,1800,{"date":854,"open":764,"high":764,"low":764,"close":764,"change":253,"percent_change":438,"volume":855,"transactions":9,"vwap":764},"2026-03-17",1700,{"date":857,"open":794,"high":794,"low":794,"close":794,"change":465,"percent_change":466,"volume":621,"transactions":9,"vwap":794},"2026-03-16",{"date":859,"open":787,"high":787,"low":787,"close":787,"change":202,"percent_change":202,"volume":573,"transactions":9,"vwap":787},"2026-03-13",{"date":861,"open":812,"high":787,"low":812,"close":787,"change":448,"percent_change":449,"volume":596,"transactions":9,"vwap":787},"2026-03-12",{"date":863,"open":762,"high":762,"low":741,"close":764,"change":748,"percent_change":864,"volume":839,"transactions":9,"vwap":764},"2026-03-11",-0.19,{"date":866,"open":867,"high":757,"low":798,"close":798,"change":186,"percent_change":187,"volume":576,"transactions":9,"vwap":798},"2026-03-10",20.55,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":465,"percent_change":466,"volume":573,"transactions":9,"vwap":870},"2026-03-09",20.54,{"date":872,"open":762,"high":873,"low":762,"close":873,"change":358,"percent_change":186,"volume":596,"transactions":9,"vwap":873},"2026-03-06",20.525,{"date":875,"open":763,"high":763,"low":763,"close":763,"change":186,"percent_change":187,"volume":573,"transactions":9,"vwap":763},"2026-03-05",{"date":877,"open":867,"high":867,"low":867,"close":867,"change":358,"percent_change":186,"volume":573,"transactions":9,"vwap":867},"2026-03-04",{"date":879,"open":880,"high":880,"low":880,"close":880,"change":294,"percent_change":307,"volume":573,"transactions":9,"vwap":880},"2026-03-03",20.555,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":448,"percent_change":449,"volume":573,"transactions":9,"vwap":883},"2026-03-02",20.565,{"date":885,"open":757,"high":757,"low":757,"close":757,"change":465,"percent_change":466,"volume":573,"transactions":9,"vwap":757},"2026-02-27",{"date":887,"open":888,"high":888,"low":888,"close":888,"change":209,"percent_change":210,"volume":573,"transactions":9,"vwap":888},"2026-02-26",20.585,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":307,"percent_change":84,"volume":573,"transactions":9,"vwap":891},"2026-02-25",20.575,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":253,"percent_change":438,"volume":600,"transactions":9,"vwap":896},"2026-02-24",20.609,20.63,20.625,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":186,"percent_change":187,"volume":573,"transactions":9,"vwap":899},"2026-02-23",20.605,{"date":901,"open":902,"high":895,"low":903,"close":896,"change":827,"percent_change":278,"volume":904,"transactions":9,"vwap":896},"2026-02-20",20.62,20.61,2900,{"date":906,"open":907,"high":907,"low":891,"close":907,"change":405,"percent_change":253,"volume":576,"transactions":9,"vwap":907},"2026-02-19",20.58,{"date":909,"open":891,"high":891,"low":891,"close":891,"change":294,"percent_change":307,"volume":596,"transactions":9,"vwap":891},"2026-02-18",{"date":911,"open":888,"high":888,"low":888,"close":888,"change":202,"percent_change":202,"volume":573,"transactions":9,"vwap":888},"2026-02-17",{"date":913,"open":914,"high":914,"low":888,"close":888,"change":432,"percent_change":433,"volume":589,"transactions":9,"vwap":888},"2026-02-13",20.59,{"date":916,"open":763,"high":880,"low":763,"close":880,"change":432,"percent_change":433,"volume":621,"transactions":9,"vwap":880},"2026-02-12",{"date":918,"open":782,"high":873,"low":782,"close":873,"change":19,"percent_change":315,"volume":596,"transactions":9,"vwap":873},"2026-02-11",{"date":920,"open":870,"high":870,"low":870,"close":870,"change":19,"percent_change":315,"volume":573,"transactions":9,"vwap":870},"2026-02-10",{"date":922,"open":783,"high":783,"low":870,"close":880,"change":202,"percent_change":202,"volume":923,"transactions":9,"vwap":880},"2026-02-09",51300,{"date":925,"open":880,"high":903,"low":926,"close":880,"change":226,"percent_change":339,"volume":790,"transactions":9,"vwap":880},"2026-02-06",20.549,{"date":928,"open":870,"high":870,"low":763,"close":763,"change":210,"percent_change":784,"volume":573,"transactions":9,"vwap":763},"2026-02-05",{"date":930,"open":741,"high":764,"low":741,"close":764,"change":405,"percent_change":253,"volume":931,"transactions":9,"vwap":764},"2026-02-04",100100,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":202,"percent_change":202,"volume":573,"transactions":9,"vwap":934},"2026-02-03",20.475,{"date":936,"open":934,"high":934,"low":934,"close":934,"change":19,"percent_change":315,"volume":573,"transactions":9,"vwap":934},"2026-02-02",{"date":938,"open":782,"high":782,"low":762,"close":762,"change":465,"percent_change":466,"volume":596,"transactions":9,"vwap":762},"2026-01-30",{"date":940,"open":934,"high":934,"low":934,"close":934,"change":209,"percent_change":210,"volume":576,"transactions":9,"vwap":934},"2026-01-29",{"date":942,"open":762,"high":762,"low":768,"close":768,"change":943,"percent_change":494,"volume":621,"transactions":9,"vwap":768},"2026-01-28",-0.077,{"date":945,"open":870,"high":946,"low":870,"close":946,"change":947,"percent_change":194,"volume":569,"transactions":9,"vwap":946},"2026-01-27",20.542,0.009,{"date":949,"open":798,"high":950,"low":798,"close":951,"change":952,"percent_change":128,"volume":585,"transactions":9,"vwap":951},"2026-01-26",20.535,20.533,0.018,{"date":954,"open":782,"high":955,"low":741,"close":955,"change":294,"percent_change":307,"volume":956,"transactions":9,"vwap":955},"2026-01-23",20.515,5700,{"date":958,"open":798,"high":783,"low":798,"close":873,"change":358,"percent_change":186,"volume":959,"transactions":9,"vwap":873},"2026-01-22",3000,{"date":961,"open":798,"high":867,"low":798,"close":763,"change":551,"percent_change":552,"volume":962,"transactions":9,"vwap":763},"2026-01-21",7000,{"date":964,"open":965,"high":965,"low":778,"close":778,"change":186,"percent_change":187,"volume":621,"transactions":9,"vwap":778},"2026-01-20",20.509,{"date":967,"open":798,"high":798,"low":955,"close":955,"change":294,"percent_change":307,"volume":790,"transactions":9,"vwap":955},"2026-01-16",{"date":969,"open":763,"high":763,"low":873,"close":873,"change":351,"percent_change":352,"volume":970,"transactions":9,"vwap":873},"2026-01-15",50600,{"date":972,"open":867,"high":802,"low":867,"close":880,"change":432,"percent_change":433,"volume":637,"transactions":9,"vwap":880},"2026-01-14",{"date":974,"open":873,"high":873,"low":873,"close":873,"change":405,"percent_change":253,"volume":596,"transactions":9,"vwap":873},"2026-01-13",{"date":976,"open":763,"high":763,"low":798,"close":798,"change":977,"percent_change":351,"volume":855,"transactions":9,"vwap":798},"2026-01-12",-0.006,{"date":979,"open":867,"high":907,"low":980,"close":980,"change":981,"percent_change":210,"volume":698,"transactions":9,"vwap":980},"2026-01-09",20.526,0.011,{"date":983,"open":763,"high":763,"low":756,"close":955,"change":984,"percent_change":748,"volume":576,"transactions":9,"vwap":955},"2026-01-08",-0.009,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":-6,"volume":573,"transactions":9,"vwap":987},"2026-01-07",20.524,-0.001,{"date":990,"open":763,"high":763,"low":873,"close":873,"change":202,"percent_change":202,"volume":621,"transactions":9,"vwap":873},"2026-01-06",{"date":992,"open":756,"high":873,"low":794,"close":873,"change":209,"percent_change":210,"volume":993,"transactions":9,"vwap":873},"2026-01-05",4300,{"date":995,"open":782,"high":867,"low":762,"close":955,"change":209,"percent_change":210,"volume":996,"transactions":9,"vwap":955},"2026-01-02",4100,{"date":998,"open":799,"high":799,"low":799,"close":799,"change":294,"percent_change":307,"volume":573,"transactions":9,"vwap":799},"2025-12-31",{"date":1000,"open":950,"high":950,"low":955,"close":955,"change":209,"percent_change":210,"volume":654,"transactions":9,"vwap":955},"2025-12-30",{"date":1002,"open":1003,"high":782,"low":1003,"close":799,"change":209,"percent_change":210,"volume":1004,"transactions":9,"vwap":799},"2025-12-29",20.502,2800,{"date":1006,"open":778,"high":778,"low":778,"close":778,"change":1007,"percent_change":1008,"volume":573,"transactions":9,"vwap":778},"2025-12-26",-0.205,-0.99,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":253,"percent_change":438,"volume":824,"transactions":9,"vwap":1012},"2025-12-24",20.71,20.7,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":466,"percent_change":737,"volume":573,"transactions":9,"vwap":1015},"2025-12-23",20.68,{"date":1017,"open":1015,"high":1012,"low":903,"close":903,"change":369,"percent_change":1018,"volume":1019,"transactions":9,"vwap":903},"2025-12-22",-0.41,35000,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":202,"percent_change":202,"volume":573,"transactions":9,"vwap":1022},"2025-12-19",20.695,{"date":1024,"open":1012,"high":1012,"low":1022,"close":1022,"change":253,"percent_change":438,"volume":621,"transactions":9,"vwap":1022},"2025-12-18",{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":202,"percent_change":202,"volume":576,"transactions":9,"vwap":1028},"2025-12-17",20.69,20.675,{"date":1030,"open":1027,"high":1027,"low":1028,"close":1028,"change":253,"percent_change":438,"volume":585,"transactions":9,"vwap":1028},"2025-12-16",{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":202,"percent_change":202,"volume":579,"transactions":9,"vwap":1034},"2025-12-15",20.65,20.655,{"date":1036,"open":1034,"high":1034,"low":1034,"close":1034,"change":202,"percent_change":202,"volume":596,"transactions":9,"vwap":1034},"2025-12-12",{"date":1038,"open":1034,"high":1034,"low":1034,"close":1034,"change":405,"percent_change":253,"volume":573,"transactions":9,"vwap":1034},"2025-12-11",{"date":1040,"open":903,"high":1033,"low":903,"close":1033,"change":1041,"percent_change":49,"volume":621,"transactions":9,"vwap":1033},"2025-12-10",0.038,{"date":1043,"open":895,"high":895,"low":903,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2025-12-09",20.612,-0.013,-0.06,26500,{"date":1049,"open":903,"high":896,"low":867,"close":896,"change":19,"percent_change":315,"volume":1050,"transactions":9,"vwap":896},"2025-12-08",2100,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":358,"percent_change":186,"volume":641,"transactions":9,"vwap":1053},"2025-12-05",20.64,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":351,"percent_change":352,"volume":621,"transactions":9,"vwap":1057},"2025-12-04",20.631,20.645,{"date":1059,"open":1060,"high":1028,"low":1060,"close":1028,"change":432,"percent_change":433,"volume":1061,"transactions":9,"vwap":1028},"2025-12-03",20.66,50100,{"date":1063,"open":895,"high":1057,"low":895,"close":1057,"change":294,"percent_change":307,"volume":596,"transactions":9,"vwap":1057},"2025-12-02",{"date":1065,"open":1053,"high":1034,"low":1053,"close":1034,"change":186,"percent_change":187,"volume":1066,"transactions":9,"vwap":1034},"2025-12-01",25200,{"date":1068,"open":1069,"high":1028,"low":1069,"close":1028,"change":202,"percent_change":202,"volume":579,"transactions":9,"vwap":1028},"2025-11-28",20.67,{"date":1071,"open":1028,"high":1028,"low":1028,"close":1028,"change":315,"percent_change":138,"volume":573,"transactions":9,"vwap":1028},"2025-11-26",{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":432,"percent_change":1075,"volume":573,"transactions":9,"vwap":1074},"2025-11-25",20.745,0.14,{"date":1077,"open":1027,"high":1078,"low":1015,"close":1078,"change":226,"percent_change":339,"volume":824,"transactions":9,"vwap":1078},"2025-11-24",20.715,{"date":1080,"open":1027,"high":1027,"low":1027,"close":1027,"change":253,"percent_change":438,"volume":573,"transactions":9,"vwap":1027},"2025-11-21",{"date":1082,"open":1069,"high":1069,"low":1069,"close":1069,"change":465,"percent_change":466,"volume":573,"transactions":9,"vwap":1069},"2025-11-20",{"date":1084,"open":1034,"high":1034,"low":1034,"close":1034,"change":405,"percent_change":253,"volume":573,"transactions":9,"vwap":1034},"2025-11-19",{"date":1086,"open":1033,"high":1033,"low":1033,"close":1033,"change":465,"percent_change":466,"volume":573,"transactions":9,"vwap":1033},"2025-11-18",{"date":1088,"open":902,"high":1089,"low":902,"close":1089,"change":405,"percent_change":253,"volume":795,"transactions":9,"vwap":1089},"2025-11-17",20.635,{"date":1091,"open":895,"high":895,"low":895,"close":895,"change":202,"percent_change":202,"volume":573,"transactions":9,"vwap":895},"2025-11-14",{"date":1093,"open":802,"high":895,"low":802,"close":895,"change":19,"percent_change":315,"volume":654,"transactions":9,"vwap":895},"2025-11-13",{"date":1095,"open":1033,"high":1060,"low":1057,"close":1057,"change":19,"percent_change":315,"volume":688,"transactions":9,"vwap":1057},"2025-11-12",{"date":1097,"open":1053,"high":1060,"low":1053,"close":1060,"change":253,"percent_change":438,"volume":569,"transactions":9,"vwap":1060},"2025-11-11",{"date":1099,"open":1100,"high":1100,"low":895,"close":1053,"change":358,"percent_change":186,"volume":654,"transactions":9,"vwap":1053},"2025-11-10",20.642,{"date":1102,"open":1060,"high":1060,"low":1103,"close":1057,"change":465,"percent_change":466,"volume":1104,"transactions":9,"vwap":1057},"2025-11-07",20.643,2500,{"date":1106,"open":1107,"high":895,"low":1107,"close":895,"change":226,"percent_change":339,"volume":600,"transactions":9,"vwap":895},"2025-11-06",20.626,{"date":1109,"open":899,"high":899,"low":899,"close":899,"change":19,"percent_change":315,"volume":573,"transactions":9,"vwap":899},"2025-11-05",{"date":1111,"open":902,"high":902,"low":902,"close":902,"change":1046,"percent_change":1112,"volume":573,"transactions":9,"vwap":902},"2025-11-04",-0.29,{"date":1114,"open":1015,"high":1015,"low":1015,"close":1015,"change":1115,"percent_change":1116,"volume":607,"transactions":9,"vwap":1015},"2025-11-03",0.065,0.32,{"date":1118,"open":903,"high":895,"low":802,"close":1119,"change":202,"percent_change":202,"volume":172,"transactions":9,"vwap":1119},"2025-10-31",20.615,{"date":1121,"open":1119,"high":1119,"low":1119,"close":1119,"change":294,"percent_change":307,"volume":573,"transactions":9,"vwap":1119},"2025-10-30",{"date":1123,"open":896,"high":896,"low":896,"close":896,"change":1124,"percent_change":1125,"volume":573,"transactions":9,"vwap":896},"2025-10-29",-0.135,-0.65,{"date":1127,"open":1128,"high":1129,"low":1012,"close":1129,"change":465,"percent_change":466,"volume":852,"transactions":9,"vwap":1129},"2025-10-28",20.74,20.76,{"date":1131,"open":1132,"high":1129,"low":1133,"close":1074,"change":551,"percent_change":552,"volume":576,"transactions":9,"vwap":1074},"2025-10-27",20.75,20.743,{"date":1135,"open":1136,"high":1136,"low":1053,"close":1011,"change":625,"percent_change":595,"volume":1137,"transactions":9,"vwap":1011},"2025-10-24",20.77,21400,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":294,"percent_change":307,"volume":621,"transactions":9,"vwap":1140},"2025-10-23",20.735,{"date":1142,"open":1132,"high":22,"low":1128,"close":1074,"change":358,"percent_change":186,"volume":1143,"transactions":9,"vwap":1074},"2025-10-22",4200,{"date":1145,"open":1136,"high":1146,"low":1132,"close":1132,"change":438,"percent_change":1147,"volume":775,"transactions":9,"vwap":1132},"2025-10-21",20.8,0.48,{"date":1149,"open":1150,"high":1150,"low":1033,"close":1033,"change":287,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1033},"2025-10-20",20.73,-0.43,3400,{"date":1154,"open":1132,"high":1132,"low":1128,"close":1128,"change":438,"percent_change":1147,"volume":576,"transactions":9,"vwap":1128},"2025-10-17",{"date":1156,"open":1129,"high":1129,"low":1053,"close":1053,"change":1157,"percent_change":494,"volume":1158,"transactions":9,"vwap":1053},"2025-10-16",-0.076,6900,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":573,"transactions":9,"vwap":1161},"2025-10-15",20.716,0.076,0.37,{"date":1165,"open":1166,"high":1166,"low":1053,"close":1053,"change":1167,"percent_change":1168,"volume":852,"transactions":9,"vwap":1053},"2025-10-14",20.72,-0.051,-0.25,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":981,"percent_change":210,"volume":573,"transactions":9,"vwap":1171},"2025-10-13",20.691,{"date":1173,"open":1015,"high":1015,"low":1015,"close":1015,"change":465,"percent_change":466,"volume":573,"transactions":9,"vwap":1015},"2025-10-10",{"date":1175,"open":1176,"high":1069,"low":1176,"close":1177,"change":294,"percent_change":307,"volume":569,"transactions":9,"vwap":1177},"2025-10-09",20.664,20.665,{"date":1179,"open":1028,"high":1028,"low":1028,"close":1028,"change":202,"percent_change":202,"volume":573,"transactions":9,"vwap":1028},"2025-10-08",{"date":1181,"open":1027,"high":1027,"low":1028,"close":1028,"change":226,"percent_change":339,"volume":790,"transactions":9,"vwap":1028},"2025-10-07",{"date":1183,"open":1028,"high":1028,"low":1033,"close":1033,"change":448,"percent_change":449,"volume":1184,"transactions":9,"vwap":1033},"2025-10-06",5800,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":202,"percent_change":202,"volume":621,"transactions":9,"vwap":1187},"2025-10-03",20.685,{"date":1189,"open":1015,"high":1187,"low":1015,"close":1187,"change":209,"percent_change":210,"volume":596,"transactions":9,"vwap":1187},"2025-10-02",{"date":1191,"open":1069,"high":1028,"low":1069,"close":1028,"change":432,"percent_change":433,"volume":596,"transactions":9,"vwap":1028},"2025-10-01",{"date":1193,"open":1053,"high":1057,"low":1053,"close":1057,"change":202,"percent_change":202,"volume":698,"transactions":9,"vwap":1057},"2025-09-30",{"date":1195,"open":1057,"high":1057,"low":1057,"close":1057,"change":253,"percent_change":438,"volume":573,"transactions":9,"vwap":1057},"2025-09-29",{"date":1197,"open":896,"high":896,"low":896,"close":896,"change":1046,"percent_change":1112,"volume":573,"transactions":9,"vwap":896},"2025-09-26",{"date":1199,"open":1150,"high":1150,"low":1187,"close":1187,"change":20,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1187},"2025-09-25",-0.39,25900,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1046,"percent_change":1112,"volume":573,"transactions":9,"vwap":1204},"2025-09-24",20.765,{"date":1206,"open":1207,"high":174,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2025-09-23",20.78,20.825,0.064,0.31,9100,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":186,"volume":573,"transactions":9,"vwap":1214},"2025-09-22",20.761,-0.004,{"date":1217,"open":1204,"high":1204,"low":1204,"close":1204,"change":202,"percent_change":202,"volume":573,"transactions":9,"vwap":1204},"2025-09-19",{"date":1219,"open":1204,"high":1204,"low":1204,"close":1204,"change":358,"percent_change":186,"volume":573,"transactions":9,"vwap":1204},"2025-09-18",{"date":1221,"open":1129,"high":1136,"low":1129,"close":1136,"change":19,"percent_change":315,"volume":621,"transactions":9,"vwap":1136},"2025-09-17",{"date":1223,"open":1207,"high":1224,"low":1207,"close":1224,"change":209,"percent_change":210,"volume":596,"transactions":9,"vwap":1224},"2025-09-16",20.785,{"date":1226,"open":1207,"high":1207,"low":1227,"close":1227,"change":465,"percent_change":466,"volume":702,"transactions":9,"vwap":1227},"2025-09-15",20.775,{"date":1229,"open":1129,"high":1146,"low":1132,"close":1129,"change":358,"percent_change":186,"volume":1230,"transactions":9,"vwap":1129},"2025-09-12",2600,{"date":1232,"open":1204,"high":1204,"low":1204,"close":1204,"change":1233,"percent_change":1234,"volume":573,"transactions":9,"vwap":1204},"2025-09-11",0.095,0.46,{"date":1236,"open":1132,"high":1146,"low":1069,"close":1069,"change":605,"percent_change":1237,"volume":962,"transactions":9,"vwap":1069},"2025-09-10",-0.31,{"date":1239,"open":1140,"high":1140,"low":1140,"close":1140,"change":294,"percent_change":307,"volume":573,"transactions":9,"vwap":1140},"2025-09-09",{"date":1241,"open":1074,"high":1074,"low":1074,"close":1074,"change":551,"percent_change":552,"volume":573,"transactions":9,"vwap":1074},"2025-09-08",{"date":1243,"open":1129,"high":1129,"low":1011,"close":1011,"change":405,"percent_change":253,"volume":585,"transactions":9,"vwap":1011},"2025-09-05",{"date":1245,"open":1012,"high":1246,"low":1012,"close":1246,"change":194,"percent_change":1247,"volume":698,"transactions":9,"vwap":1246},"2025-09-04",20.705,0.19,{"date":1249,"open":1053,"high":1012,"low":1053,"close":1177,"change":432,"percent_change":433,"volume":172,"transactions":9,"vwap":1177},"2025-09-03",{"date":1251,"open":1252,"high":1089,"low":1252,"close":1089,"change":186,"percent_change":187,"volume":576,"transactions":9,"vwap":1089},"2025-09-02",20.622,{"date":1254,"open":1034,"high":1034,"low":1034,"close":1034,"change":19,"percent_change":315,"volume":573,"transactions":9,"vwap":1034},"2025-08-29",{"date":1256,"open":1053,"high":1069,"low":1053,"close":1069,"change":226,"percent_change":339,"volume":616,"transactions":9,"vwap":1069},"2025-08-28",{"date":1258,"open":1057,"high":1057,"low":1057,"close":1057,"change":315,"percent_change":138,"volume":573,"transactions":9,"vwap":1057},"2025-08-27",{"date":1260,"open":1078,"high":1078,"low":1078,"close":1078,"change":465,"percent_change":466,"volume":573,"transactions":9,"vwap":1078},"2025-08-26",{"date":1262,"open":1012,"high":1012,"low":1012,"close":1012,"change":358,"percent_change":186,"volume":596,"transactions":9,"vwap":1012},"2025-08-25",{"date":1264,"open":1246,"high":1246,"low":1246,"close":1246,"change":1265,"percent_change":1266,"volume":576,"transactions":9,"vwap":1246},"2025-08-22",0.06,0.29,{"date":1268,"open":895,"high":1057,"low":895,"close":1057,"change":186,"percent_change":187,"volume":621,"transactions":9,"vwap":1057},"2025-08-21",{"date":1270,"open":1033,"high":1177,"low":1033,"close":1177,"change":405,"percent_change":253,"volume":172,"transactions":9,"vwap":1177},"2025-08-20",{"date":1272,"open":1069,"high":1011,"low":1060,"close":1060,"change":405,"percent_change":253,"volume":654,"transactions":9,"vwap":1060},"2025-08-19",{"date":1274,"open":1034,"high":1034,"low":1034,"close":1034,"change":679,"percent_change":294,"volume":573,"transactions":9,"vwap":1034},"2025-08-18",{"date":1276,"open":1060,"high":1060,"low":1277,"close":1277,"change":1278,"percent_change":748,"volume":596,"transactions":9,"vwap":1277},"2025-08-15",20.658,-0.008,{"date":1280,"open":1015,"high":1027,"low":1281,"close":1281,"change":1282,"percent_change":315,"volume":576,"transactions":9,"vwap":1281},"2025-08-14",20.666,-0.014,{"date":1284,"open":1060,"high":1015,"low":1060,"close":1015,"change":226,"percent_change":339,"volume":573,"transactions":9,"vwap":1015},"2025-08-13",{"date":1286,"open":1033,"high":1034,"low":1033,"close":1034,"change":465,"percent_change":466,"volume":621,"transactions":9,"vwap":1034},"2025-08-12",{"date":1288,"open":1053,"high":1053,"low":1053,"close":1053,"change":405,"percent_change":253,"volume":596,"transactions":9,"vwap":1053},"2025-08-11",{"date":1290,"open":1089,"high":1089,"low":1089,"close":1089,"change":19,"percent_change":315,"volume":573,"transactions":9,"vwap":1089},"2025-08-08",{"date":1292,"open":1053,"high":1033,"low":1053,"close":1033,"change":405,"percent_change":253,"volume":621,"transactions":9,"vwap":1033},"2025-08-07",{"date":1294,"open":902,"high":1057,"low":902,"close":1057,"change":405,"percent_change":253,"volume":573,"transactions":9,"vwap":1057},"2025-08-06",{"date":1296,"open":902,"high":1053,"low":902,"close":1053,"change":209,"percent_change":210,"volume":576,"transactions":9,"vwap":1053},"2025-08-05",{"date":1298,"open":902,"high":1053,"low":902,"close":895,"change":405,"percent_change":253,"volume":616,"transactions":9,"vwap":895},"2025-08-04",{"date":1300,"open":757,"high":896,"low":907,"close":896,"change":1301,"percent_change":1302,"volume":641,"transactions":9,"vwap":896},"2025-08-01",0.075,0.36,{"date":1304,"open":867,"high":783,"low":867,"close":867,"change":209,"percent_change":210,"volume":790,"transactions":9,"vwap":867},"2025-07-31",{"date":1306,"open":870,"high":870,"low":870,"close":870,"change":351,"percent_change":352,"volume":573,"transactions":9,"vwap":870},"2025-07-30",{"date":1308,"open":870,"high":907,"low":870,"close":802,"change":186,"percent_change":187,"volume":1309,"transactions":9,"vwap":802},"2025-07-29",9700,{"date":1311,"open":802,"high":914,"low":802,"close":914,"change":294,"percent_change":307,"volume":579,"transactions":9,"vwap":914},"2025-07-28",{"date":1313,"open":1314,"high":757,"low":1314,"close":757,"change":465,"percent_change":466,"volume":855,"transactions":9,"vwap":757},"2025-07-25",20.593,{"date":1316,"open":907,"high":888,"low":907,"close":888,"change":294,"percent_change":307,"volume":775,"transactions":9,"vwap":888},"2025-07-24",{"date":1318,"open":1053,"high":1060,"low":1319,"close":1319,"change":493,"percent_change":1320,"volume":616,"transactions":9,"vwap":1319},"2025-07-23",20.595,-0.36,{"date":1322,"open":1069,"high":1069,"low":1069,"close":1069,"change":1323,"percent_change":1324,"volume":600,"transactions":9,"vwap":1069},"2025-07-22",0.086,0.42,{"date":1326,"open":914,"high":914,"low":907,"close":1327,"change":1328,"percent_change":128,"volume":641,"transactions":9,"vwap":1327},"2025-07-21",20.584,0.019,{"date":1330,"open":883,"high":883,"low":883,"close":883,"change":465,"percent_change":466,"volume":573,"transactions":9,"vwap":883},"2025-07-18",{"date":1332,"open":802,"high":903,"low":867,"close":867,"change":186,"percent_change":187,"volume":698,"transactions":9,"vwap":867},"2025-07-17",{"date":1334,"open":802,"high":802,"low":802,"close":802,"change":947,"percent_change":194,"volume":573,"transactions":9,"vwap":802},"2025-07-16",{"date":1336,"open":1337,"high":1337,"low":783,"close":1338,"change":820,"percent_change":202,"volume":1339,"transactions":9,"vwap":1338},"2025-07-15",20.567,20.561,6300,{"date":1341,"open":1342,"high":783,"low":1343,"close":783,"change":405,"percent_change":253,"volume":962,"transactions":9,"vwap":783},"2025-07-14",20.554,20.545,{"date":1345,"open":802,"high":802,"low":880,"close":880,"change":186,"percent_change":187,"volume":641,"transactions":9,"vwap":880},"2025-07-11",{"date":1347,"open":802,"high":891,"low":763,"close":891,"change":202,"percent_change":202,"volume":1348,"transactions":9,"vwap":891},"2025-07-10",25000,{"date":1350,"open":783,"high":891,"low":783,"close":891,"change":432,"percent_change":433,"volume":596,"transactions":9,"vwap":891},"2025-07-09",{"date":1352,"open":802,"high":802,"low":1343,"close":1343,"change":19,"percent_change":315,"volume":585,"transactions":9,"vwap":1343},"2025-07-08",{"date":1354,"open":783,"high":783,"low":783,"close":783,"change":351,"percent_change":352,"volume":573,"transactions":9,"vwap":783},"2025-07-07",{"date":1356,"open":1357,"high":914,"low":1357,"close":914,"change":294,"percent_change":307,"volume":596,"transactions":9,"vwap":914},"2025-07-03",20.576,{"date":1359,"open":757,"high":757,"low":757,"close":757,"change":358,"percent_change":186,"volume":573,"transactions":9,"vwap":757},"2025-07-02",{"date":1361,"open":899,"high":899,"low":899,"close":899,"change":1362,"percent_change":287,"volume":573,"transactions":9,"vwap":899},"2025-07-01",-0.019,{"date":1364,"open":903,"high":1365,"low":903,"close":1365,"change":1366,"percent_change":1247,"volume":576,"transactions":9,"vwap":1365},"2025-06-30",20.624,0.039,{"date":1368,"open":888,"high":888,"low":888,"close":888,"change":448,"percent_change":449,"volume":573,"transactions":9,"vwap":888},"2025-06-27",{"date":1370,"open":914,"high":902,"low":914,"close":902,"change":315,"percent_change":138,"volume":654,"transactions":9,"vwap":902},"2025-06-26",{"date":1372,"open":1107,"high":1027,"low":1107,"close":1027,"change":210,"percent_change":784,"volume":852,"transactions":9,"vwap":1027},"2025-06-25",{"date":1374,"open":1053,"high":1053,"low":1053,"close":1053,"change":418,"percent_change":209,"volume":573,"transactions":9,"vwap":1053},"2025-06-24",{"date":1376,"open":757,"high":1053,"low":757,"close":1377,"change":1378,"percent_change":1210,"volume":1379,"transactions":9,"vwap":1377},"2025-06-23",20.638,0.063,2700,{"date":1381,"open":1382,"high":891,"low":1382,"close":891,"change":253,"percent_change":438,"volume":573,"transactions":9,"vwap":891},"2025-06-20",20.571,{"date":1384,"open":867,"high":880,"low":867,"close":880,"change":465,"percent_change":466,"volume":1184,"transactions":9,"vwap":880},"2025-06-18",{"date":1386,"open":870,"high":870,"low":870,"close":870,"change":465,"percent_change":466,"volume":573,"transactions":9,"vwap":870},"2025-06-17",{"date":1388,"open":782,"high":873,"low":793,"close":873,"change":19,"percent_change":315,"volume":698,"transactions":9,"vwap":873},"2025-06-16",{"date":1390,"open":763,"high":867,"low":763,"close":870,"change":294,"percent_change":307,"volume":172,"transactions":9,"vwap":870},"2025-06-13",{"date":1392,"open":783,"high":757,"low":763,"close":867,"change":226,"percent_change":339,"volume":600,"transactions":9,"vwap":867},"2025-06-12",{"date":1394,"open":782,"high":873,"low":782,"close":873,"change":432,"percent_change":433,"volume":576,"transactions":9,"vwap":873},"2025-06-11",{"date":1396,"open":764,"high":756,"low":764,"close":778,"change":465,"percent_change":466,"volume":569,"transactions":9,"vwap":778},"2025-06-10",{"date":1398,"open":764,"high":764,"low":764,"close":764,"change":253,"percent_change":438,"volume":596,"transactions":9,"vwap":764},"2025-06-09",{"date":1400,"open":794,"high":794,"low":794,"close":794,"change":748,"percent_change":749,"volume":573,"transactions":9,"vwap":794},"2025-06-06",{"date":1402,"open":798,"high":798,"low":756,"close":756,"change":748,"percent_change":864,"volume":573,"transactions":9,"vwap":756},"2025-06-05",{"date":1404,"open":798,"high":870,"low":782,"close":870,"change":471,"percent_change":472,"volume":579,"transactions":9,"vwap":870},"2025-06-04",{"date":1406,"open":764,"high":758,"low":764,"close":758,"change":209,"percent_change":210,"volume":698,"transactions":9,"vwap":758},"2025-06-03",{"date":1408,"open":741,"high":934,"low":741,"close":934,"change":448,"percent_change":449,"volume":596,"transactions":9,"vwap":934},"2025-06-02",{"date":1410,"open":794,"high":782,"low":794,"close":782,"change":432,"percent_change":433,"volume":579,"transactions":9,"vwap":782},"2025-05-30",{"date":1412,"open":764,"high":764,"low":793,"close":764,"change":827,"percent_change":278,"volume":589,"transactions":9,"vwap":764},"2025-05-29",{"date":1414,"open":1415,"high":812,"low":1415,"close":843,"change":1416,"percent_change":1417,"volume":576,"transactions":9,"vwap":843},"2025-05-28",20.43,-0.106,-0.52,{"date":1419,"open":763,"high":1420,"low":763,"close":1420,"change":1421,"percent_change":1422,"volume":576,"transactions":9,"vwap":1420},"2025-05-27",20.541,0.081,0.4,{"date":1424,"open":762,"high":762,"low":717,"close":794,"change":1046,"percent_change":1112,"volume":1425,"transactions":9,"vwap":794},"2025-05-23",9500,{"date":1427,"open":798,"high":798,"low":798,"close":798,"change":210,"percent_change":784,"volume":654,"transactions":9,"vwap":798},"2025-05-22",{"date":1429,"open":741,"high":741,"low":741,"close":741,"change":696,"percent_change":697,"volume":573,"transactions":9,"vwap":741},"2025-05-21",{"date":1431,"open":873,"high":873,"low":873,"close":873,"change":448,"percent_change":449,"volume":573,"transactions":9,"vwap":873},"2025-05-20",{"date":1433,"open":1434,"high":783,"low":782,"close":783,"change":551,"percent_change":552,"volume":172,"transactions":9,"vwap":783},"2025-05-19",20.518,{"date":1436,"open":763,"high":902,"low":873,"close":873,"change":1115,"percent_change":1116,"volume":1437,"transactions":9,"vwap":873},"2025-05-16",7900,{"date":1439,"open":794,"high":794,"low":794,"close":794,"change":1046,"percent_change":1112,"volume":576,"transactions":9,"vwap":794},"2025-05-15",{"date":1441,"open":798,"high":798,"low":798,"close":798,"change":194,"percent_change":164,"volume":600,"transactions":9,"vwap":798},"2025-05-14",{"date":1443,"open":764,"high":764,"low":764,"close":764,"change":202,"percent_change":202,"volume":573,"transactions":9,"vwap":764},"2025-05-13",{"date":1445,"open":741,"high":762,"low":741,"close":764,"change":358,"percent_change":186,"volume":585,"transactions":9,"vwap":764},"2025-05-12",{"date":1447,"open":758,"high":758,"low":758,"close":758,"change":405,"percent_change":253,"volume":596,"transactions":9,"vwap":758},"2025-05-09",{"date":1449,"open":1450,"high":782,"low":764,"close":764,"change":1046,"percent_change":1112,"volume":996,"transactions":9,"vwap":764},"2025-05-08",20.499,{"date":1452,"open":870,"high":870,"low":870,"close":870,"change":827,"percent_change":278,"volume":596,"transactions":9,"vwap":870},"2025-05-07",{"date":1454,"open":778,"high":778,"low":778,"close":778,"change":1455,"percent_change":1324,"volume":573,"transactions":9,"vwap":778},"2025-05-06",0.085,{"date":1457,"open":764,"high":764,"low":721,"close":721,"change":20,"percent_change":1200,"volume":779,"transactions":9,"vwap":721},"2025-05-05",{"date":1459,"open":762,"high":762,"low":762,"close":762,"change":186,"percent_change":187,"volume":654,"transactions":9,"vwap":762},"2025-05-02",{"date":1461,"open":782,"high":782,"low":782,"close":782,"change":1462,"percent_change":449,"volume":573,"transactions":9,"vwap":782},"2025-05-01",-0.034,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":466,"volume":573,"transactions":9,"vwap":1465},"2025-04-30",20.544,0.014,{"date":1468,"open":763,"high":763,"low":763,"close":763,"change":465,"percent_change":466,"volume":573,"transactions":9,"vwap":763},"2025-04-29",{"date":1470,"open":799,"high":955,"low":799,"close":955,"change":696,"percent_change":697,"volume":576,"transactions":9,"vwap":955},"2025-04-28",{"date":1472,"open":783,"high":802,"low":783,"close":802,"change":432,"percent_change":433,"volume":596,"transactions":9,"vwap":802},"2025-04-25",{"date":1474,"open":870,"high":870,"low":870,"close":870,"change":1455,"percent_change":1324,"volume":596,"transactions":9,"vwap":870},"2025-04-24",{"date":178,"open":782,"high":782,"low":774,"close":774,"change":696,"percent_change":697,"volume":641,"transactions":9,"vwap":774}]