[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SJCP":3,"homepage-market-summary":27,"stock-historical-SJCP":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SJCP","2026-10-07",{"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},"SanJac Alpha Core Plus Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4139,1.088032,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.65,24.655,-0.005,-0.02,254,25.5,24.63,1315.1299146825397,2.3,524,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":148},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,143],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":20,"price":142,"is_up":36},"Utilities","XLU",41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":36},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},25.51,1150,419874.7385,-1.13,"2025-04-25",[179,182,188,195,202,210,216,221,227,236,244,253,261,267,272,280,288,296,306,313,321,331,337,342,349,354,360,367,373,378,384,392,398,404,409,414,419,423,429,438,444,452,459,466,470,478,482,486,493,498,502,508,514,519,523,528,532,537,543,549,554,561,565,568,571,575,578,584,588,591,594,597,601,606,609,614,618,623,629,633,635,638,640,644,647,649,651,654,656,658,660,663,665,673,675,677,680,683,685,687,689,691,693,697,700,703,705,707,709,712,715,718,720,723,726,729,731,734,737,739,741,743,745,747,749,751,753,755,758,761,763,766,771,774,776,781,785,790,795,798,800,803,805,807,809,814,817,820,823,830,833,837,840,844,849,852,855,858,862,864,867,869,871,875,878,880,882,885,888,890,892,898,900,902,905,907,909,911,913,915,918,922,924,926,928,931,933,935,937,939,941,943,945,947,949,952,954,956,958,960,962,965,969,972,974,976,978,981,983,985,987,989,991,993,995,997,1000,1002,1005,1007,1010,1012,1017,1019,1021,1023,1025,1029,1031,1035,1039,1043,1046,1050,1054,1056,1060,1063,1067,1069,1071,1073,1077,1081,1085,1087,1091,1095,1101,1105,1110,1115,1117,1119,1121,1123,1125,1128,1131,1135,1138,1141,1143,1147,1150,1154,1157,1162,1166,1172,1174,1176,1179,1183,1185,1188,1190,1192,1197,1199,1202,1205,1209,1211,1213,1216,1221,1223,1226,1228,1230,1232,1235,1238,1241,1245,1248,1252,1257,1261,1265,1267,1270,1274,1278,1283,1286,1288,1290,1293,1295,1297,1299,1301,1304,1307,1309,1311,1315,1317,1320,1323,1326,1331,1334,1337,1342,1344,1346,1351,1355,1359,1361,1364,1366,1369,1374,1376,1379,1381,1383,1385,1387,1389,1392,1394,1396,1400,1403,1405,1408,1412,1416,1418,1420,1422,1424,1426,1428,1432,1435,1437,1439,1441,1444],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},24,24.6371,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",0,102.0253,18,24.6541,{"date":189,"open":18,"high":18,"low":18,"close":18,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",-0.015,-0.06,90.0253,22,24.6388,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":20,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",24.67,-0.08,16.0253,15,24.6905,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":180,"vwap":209},"2026-10-01",24.7199,24.69,0.0244,0.1,179.2273,24.7054,{"date":211,"open":23,"high":212,"low":23,"close":212,"change":213,"percent_change":20,"volume":214,"transactions":180,"vwap":215},"2026-09-30",24.6656,-0.0044,134.0253,24.6346,{"date":217,"open":23,"high":197,"low":23,"close":197,"change":19,"percent_change":20,"volume":218,"transactions":219,"vwap":220},"2026-09-29",315.0253,28,24.635,{"date":222,"open":205,"high":205,"low":223,"close":223,"change":224,"percent_change":118,"volume":225,"transactions":186,"vwap":226},"2026-09-28",24.675,-0.03,193.0253,24.6866,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",24.6701,24.705,-0.01,-0.04,297.1236,20,24.6857,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":180,"vwap":243},"2026-09-24",24.79,24.715,-0.0393,-0.16,296.1236,24.769,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":219,"vwap":252},"2026-09-23",24.745,24.76,24.7543,-0.0457,-0.18,647.1236,24.747,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",24.8,0.005,0.02,114.1236,19,24.7885,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":257,"percent_change":264,"volume":265,"transactions":186,"vwap":266},"2026-09-21",24.795,0.08,122.1236,24.8022,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":20,"percent_change":198,"volume":270,"transactions":259,"vwap":271},"2026-09-18",24.775,218.1236,24.7473,{"date":273,"open":274,"high":263,"low":274,"close":263,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",24.75,0.03,0.12,238.1236,17,24.7577,{"date":281,"open":255,"high":282,"low":283,"close":284,"change":285,"percent_change":198,"volume":286,"transactions":234,"vwap":287},"2026-09-16",24.84,24.73,24.765,-0.0199,937.1236,24.7814,{"date":289,"open":290,"high":290,"low":274,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":193,"vwap":295},"2026-09-15",24.83,24.7849,-0.2801,-1.12,674.1236,24.7668,{"date":297,"open":298,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",25.11,25.13,25.065,-0.0131,-0.05,2168.1236,39,25.1141,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":278,"vwap":312},"2026-09-11",25.0781,-0.0217,-0.09,106.1236,25.1048,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":234,"vwap":320},"2026-09-10",25.07,25.0998,-0.0502,-0.2,711.1236,25.073,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",25.14,25.19,25.15,-0.0181,-0.07,2591.1236,36,25.1793,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":224,"volume":335,"transactions":259,"vwap":336},"2026-09-08",25.1681,-0.0069,32.1236,25.1606,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":257,"percent_change":264,"volume":340,"transactions":259,"vwap":341},"2026-09-04",25.175,90.1236,25.1293,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":200,"vwap":348},"2026-09-03",25.155,0.01,0.04,14.1236,25.1475,{"date":350,"open":344,"high":344,"low":298,"close":351,"change":19,"percent_change":20,"volume":352,"transactions":180,"vwap":353},"2026-09-02",25.145,1033.1236,25.1317,{"date":355,"open":344,"high":356,"low":325,"close":325,"change":357,"percent_change":257,"volume":358,"transactions":259,"vwap":359},"2026-09-01",25.18,0.0047,969.1236,25.1644,{"date":361,"open":324,"high":324,"low":362,"close":362,"change":363,"percent_change":20,"volume":364,"transactions":365,"vwap":366},"2026-08-31",25.1453,-0.0047,198.1236,16,25.1814,{"date":368,"open":325,"high":325,"low":325,"close":325,"change":369,"percent_change":370,"volume":371,"transactions":259,"vwap":372},"2026-08-28",-0.025,-0.1,39.1236,25.1535,{"date":374,"open":375,"high":339,"low":375,"close":339,"change":256,"percent_change":257,"volume":376,"transactions":278,"vwap":377},"2026-08-27",25.17,197.1236,25.163,{"date":379,"open":375,"high":375,"low":375,"close":375,"change":380,"percent_change":327,"volume":381,"transactions":382,"vwap":383},"2026-08-26",-0.0168,13.1236,14,25.1556,{"date":385,"open":323,"high":386,"low":387,"close":386,"change":388,"percent_change":264,"volume":389,"transactions":390,"vwap":391},"2026-08-25",25.1868,25.135,0.019,3588.1236,26,25.1374,{"date":393,"open":299,"high":375,"low":299,"close":394,"change":395,"percent_change":345,"volume":396,"transactions":219,"vwap":397},"2026-08-24",25.1678,0.0028,813.1196,25.1566,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":19,"percent_change":20,"volume":402,"transactions":200,"vwap":403},"2026-08-21",25.1101,25.165,293.1236,25.1117,{"date":405,"open":406,"high":375,"low":406,"close":375,"change":231,"percent_change":232,"volume":407,"transactions":259,"vwap":408},"2026-08-20",25.1,429.1236,25.1139,{"date":410,"open":411,"high":411,"low":356,"close":356,"change":275,"percent_change":276,"volume":412,"transactions":193,"vwap":413},"2026-08-19",25.26,998.1236,25.2577,{"date":415,"open":323,"high":325,"low":416,"close":325,"change":345,"percent_change":346,"volume":417,"transactions":259,"vwap":418},"2026-08-18",25.0801,351.1236,25.1216,{"date":420,"open":323,"high":323,"low":323,"close":323,"change":256,"percent_change":257,"volume":421,"transactions":365,"vwap":422},"2026-08-17",25.1236,25.116,{"date":424,"open":315,"high":387,"low":315,"close":387,"change":425,"percent_change":426,"volume":427,"transactions":200,"vwap":428},"2026-08-14",0.06,0.24,113.1236,25.0743,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":207,"volume":435,"transactions":436,"vwap":437},"2026-08-13",25.05,25.075,25.01,0.025,984.1236,21,25.0467,{"date":439,"open":440,"high":431,"low":440,"close":431,"change":441,"percent_change":425,"volume":442,"transactions":259,"vwap":443},"2026-08-12",25.03,0.015,127.1236,25.0339,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":219,"vwap":451},"2026-08-11",25.02,25.035,0.035,0.14,314.1236,25.0317,{"date":453,"open":433,"high":440,"low":454,"close":455,"change":310,"percent_change":456,"volume":457,"transactions":234,"vwap":458},"2026-08-10",24.95,25,-0.36,1063.1236,25.025,{"date":460,"open":461,"high":461,"low":433,"close":462,"change":434,"percent_change":207,"volume":463,"transactions":464,"vwap":465},"2026-08-07",25.1799,25.09,2262.1236,33,25.0653,{"date":467,"open":455,"high":300,"low":455,"close":300,"change":184,"percent_change":184,"volume":468,"transactions":436,"vwap":469},"2026-08-06",1275.1236,25.0088,{"date":471,"open":472,"high":387,"low":472,"close":300,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-05",24.9901,0.045,0.18,3949.1236,90,25.1212,{"date":479,"open":446,"high":446,"low":446,"close":446,"change":302,"percent_change":318,"volume":480,"transactions":234,"vwap":481},"2026-08-04",88.1236,25.0512,{"date":483,"open":323,"high":323,"low":315,"close":315,"change":441,"percent_change":425,"volume":484,"transactions":390,"vwap":485},"2026-08-03",1729.5216,25.0735,{"date":487,"open":431,"high":488,"low":489,"close":490,"change":441,"percent_change":425,"volume":491,"transactions":278,"vwap":492},"2026-07-31",25.06,24.99,25.055,2573.1236,25.0273,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":231,"percent_change":232,"volume":496,"transactions":278,"vwap":497},"2026-07-30",25.04,180.1236,25.0105,{"date":499,"open":406,"high":299,"low":431,"close":431,"change":345,"percent_change":346,"volume":500,"transactions":259,"vwap":501},"2026-07-29",4101.1236,25.0964,{"date":503,"open":504,"high":462,"low":495,"close":495,"change":275,"percent_change":276,"volume":505,"transactions":506,"vwap":507},"2026-07-28",25.08,1298.1236,31,25.078,{"date":509,"open":433,"high":433,"low":433,"close":433,"change":510,"percent_change":511,"volume":512,"transactions":365,"vwap":513},"2026-07-27",0.05,0.2,21.1236,24.9792,{"date":515,"open":433,"high":446,"low":454,"close":516,"change":302,"percent_change":318,"volume":517,"transactions":464,"vwap":518},"2026-07-24",24.96,3789.8488,24.9734,{"date":520,"open":455,"high":504,"low":455,"close":433,"change":20,"percent_change":198,"volume":521,"transactions":390,"vwap":522},"2026-07-23",966.8488,25.0239,{"date":524,"open":440,"high":440,"low":440,"close":440,"change":231,"percent_change":232,"volume":525,"transactions":526,"vwap":527},"2026-07-22",270.8488,56,25.0661,{"date":529,"open":495,"high":495,"low":495,"close":495,"change":184,"percent_change":184,"volume":530,"transactions":180,"vwap":531},"2026-07-21",273.8878,25.0502,{"date":533,"open":495,"high":495,"low":495,"close":495,"change":534,"percent_change":232,"volume":535,"transactions":259,"vwap":536},"2026-07-20",-0.0091,87.8488,24.9881,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":257,"volume":541,"transactions":278,"vwap":542},"2026-07-17",25.0491,0.0041,54.8488,25.001,{"date":544,"open":432,"high":545,"low":546,"close":546,"change":19,"percent_change":20,"volume":547,"transactions":219,"vwap":548},"2026-07-16",25.12,25.045,739.8488,25.085,{"date":550,"open":446,"high":298,"low":446,"close":431,"change":264,"percent_change":551,"volume":552,"transactions":436,"vwap":553},"2026-07-15",0.32,434.8488,25.0384,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":232,"percent_change":241,"volume":559,"transactions":234,"vwap":560},"2026-07-14",24.94,24.97,24.9,1675.8488,24.9167,{"date":562,"open":433,"high":433,"low":433,"close":433,"change":184,"percent_change":184,"volume":563,"transactions":365,"vwap":564},"2026-07-13",50.8488,25.0004,{"date":566,"open":455,"high":433,"low":455,"close":433,"change":184,"percent_change":184,"volume":567,"transactions":9,"vwap":433},"2026-07-10",600,{"date":569,"open":433,"high":433,"low":433,"close":433,"change":20,"percent_change":198,"volume":570,"transactions":9,"vwap":433},"2026-07-09",100,{"date":572,"open":504,"high":406,"low":573,"close":573,"change":257,"percent_change":264,"volume":574,"transactions":9,"vwap":573},"2026-07-08",25.030001,400,{"date":576,"open":504,"high":504,"low":556,"close":433,"change":275,"percent_change":276,"volume":577,"transactions":9,"vwap":433},"2026-07-07",1400,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":369,"percent_change":370,"volume":583,"transactions":9,"vwap":582},"2026-07-06",25.059999,24.93,24.98,900,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":275,"percent_change":276,"volume":570,"transactions":9,"vwap":587},"2026-07-02",25.049999,25.0049992,{"date":589,"open":573,"high":573,"low":557,"close":590,"change":441,"percent_change":425,"volume":574,"transactions":9,"vwap":590},"2026-07-01",24.975,{"date":592,"open":573,"high":580,"low":556,"close":516,"change":369,"percent_change":370,"volume":593,"transactions":9,"vwap":516},"2026-06-30",1600,{"date":595,"open":586,"high":586,"low":516,"close":596,"change":256,"percent_change":257,"volume":171,"transactions":9,"vwap":596},"2026-06-29",24.985,{"date":598,"open":599,"high":582,"low":599,"close":582,"change":425,"percent_change":426,"volume":600,"transactions":9,"vwap":582},"2026-06-26",24.91,1700,{"date":602,"open":603,"high":604,"low":558,"close":604,"change":605,"percent_change":250,"volume":574,"transactions":9,"vwap":604},"2026-06-25",24.901,24.92,-0.045,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":345,"percent_change":346,"volume":570,"transactions":9,"vwap":608},"2026-06-24",24.965,{"date":610,"open":516,"high":516,"low":611,"close":611,"change":612,"percent_change":35,"volume":613,"transactions":9,"vwap":611},"2026-06-23",24.955,-0.055,200,{"date":615,"open":616,"high":315,"low":433,"close":433,"change":275,"percent_change":276,"volume":617,"transactions":9,"vwap":433},"2026-06-22",25.040001,4800,{"date":619,"open":557,"high":586,"low":557,"close":582,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":582},"2026-06-18",0.065,0.26,3100,{"date":624,"open":604,"high":625,"low":626,"close":626,"change":627,"percent_change":98,"volume":628,"transactions":9,"vwap":626},"2026-06-17",24.976,24.915,-0.075,2200,{"date":630,"open":489,"high":489,"low":489,"close":489,"change":631,"percent_change":632,"volume":570,"transactions":9,"vwap":489},"2026-06-16",-0.065,-0.26,{"date":634,"open":504,"high":504,"low":599,"close":490,"change":191,"percent_change":153,"volume":567,"transactions":9,"vwap":490},"2026-06-15",{"date":636,"open":637,"high":637,"low":637,"close":637,"change":425,"percent_change":426,"volume":570,"transactions":9,"vwap":637},"2026-06-12",25.115,{"date":639,"open":446,"high":490,"low":557,"close":490,"change":605,"percent_change":250,"volume":567,"transactions":9,"vwap":490},"2026-06-11",{"date":641,"open":406,"high":406,"low":406,"close":406,"change":642,"percent_change":643,"volume":570,"transactions":9,"vwap":406},"2026-06-10",0.055,0.22,{"date":645,"open":573,"high":546,"low":573,"close":546,"change":19,"percent_change":20,"volume":646,"transactions":9,"vwap":546},"2026-06-09",300,{"date":648,"open":573,"high":586,"low":582,"close":586,"change":256,"percent_change":257,"volume":574,"transactions":9,"vwap":586},"2026-06-08",{"date":650,"open":406,"high":406,"low":573,"close":546,"change":198,"percent_change":113,"volume":646,"transactions":9,"vwap":546},"2026-06-05",{"date":652,"open":586,"high":653,"low":586,"close":653,"change":256,"percent_change":257,"volume":646,"transactions":9,"vwap":653},"2026-06-04",25.125,{"date":655,"open":545,"high":545,"low":545,"close":545,"change":231,"percent_change":232,"volume":574,"transactions":9,"vwap":545},"2026-06-03",{"date":657,"open":580,"high":299,"low":580,"close":299,"change":256,"percent_change":257,"volume":646,"transactions":9,"vwap":299},"2026-06-02",{"date":659,"open":653,"high":653,"low":653,"close":653,"change":190,"percent_change":191,"volume":570,"transactions":9,"vwap":653},"2026-06-01",{"date":661,"open":356,"high":356,"low":504,"close":323,"change":184,"percent_change":184,"volume":662,"transactions":9,"vwap":323},"2026-05-29",1100,{"date":664,"open":323,"high":323,"low":323,"close":323,"change":605,"percent_change":250,"volume":613,"transactions":9,"vwap":323},"2026-05-28",{"date":666,"open":375,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-05-27",25.23,25.16,25.185,0.075,0.3,184700,{"date":674,"open":298,"high":298,"low":298,"close":298,"change":510,"percent_change":511,"volume":570,"transactions":9,"vwap":298},"2026-05-26",{"date":676,"open":580,"high":580,"low":580,"close":580,"change":369,"percent_change":370,"volume":570,"transactions":9,"vwap":580},"2026-05-22",{"date":678,"open":679,"high":679,"low":679,"close":679,"change":231,"percent_change":232,"volume":570,"transactions":9,"vwap":679},"2026-05-21",25.084999,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":473,"percent_change":474,"volume":570,"transactions":9,"vwap":682},"2026-05-20",25.094999,{"date":684,"open":586,"high":586,"low":586,"close":586,"change":302,"percent_change":318,"volume":570,"transactions":9,"vwap":586},"2026-05-19",{"date":686,"open":406,"high":406,"low":406,"close":406,"change":231,"percent_change":232,"volume":570,"transactions":9,"vwap":406},"2026-05-18",{"date":688,"open":375,"high":375,"low":298,"close":298,"change":232,"percent_change":241,"volume":613,"transactions":9,"vwap":298},"2026-05-15",{"date":690,"open":325,"high":325,"low":325,"close":325,"change":369,"percent_change":370,"volume":570,"transactions":9,"vwap":325},"2026-05-14",{"date":692,"open":339,"high":339,"low":339,"close":339,"change":231,"percent_change":232,"volume":570,"transactions":9,"vwap":339},"2026-05-13",{"date":694,"open":669,"high":669,"low":669,"close":669,"change":695,"percent_change":696,"volume":570,"transactions":9,"vwap":669},"2026-05-12",-0.035,-0.14,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":256,"percent_change":257,"volume":570,"transactions":9,"vwap":699},"2026-05-11",25.22,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":448,"percent_change":449,"volume":570,"transactions":9,"vwap":702},"2026-05-08",25.215,{"date":704,"open":356,"high":356,"low":356,"close":356,"change":231,"percent_change":232,"volume":570,"transactions":9,"vwap":356},"2026-05-07",{"date":706,"open":324,"high":324,"low":324,"close":324,"change":256,"percent_change":257,"volume":570,"transactions":9,"vwap":324},"2026-05-06",{"date":708,"open":669,"high":669,"low":669,"close":669,"change":224,"percent_change":118,"volume":570,"transactions":9,"vwap":669},"2026-05-05",{"date":710,"open":711,"high":711,"low":702,"close":702,"change":612,"percent_change":35,"volume":646,"transactions":9,"vwap":702},"2026-05-04",25.29,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":448,"percent_change":449,"volume":570,"transactions":9,"vwap":714},"2026-05-01",25.27,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":473,"percent_change":474,"volume":570,"transactions":9,"vwap":717},"2026-04-30",25.235,{"date":719,"open":324,"high":324,"low":324,"close":324,"change":302,"percent_change":318,"volume":570,"transactions":9,"vwap":324},"2026-04-29",{"date":721,"open":722,"high":722,"low":722,"close":722,"change":232,"percent_change":241,"volume":570,"transactions":9,"vwap":722},"2026-04-28",25.24,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":345,"percent_change":346,"volume":570,"transactions":9,"vwap":725},"2026-04-27",25.28,{"date":727,"open":714,"high":714,"low":714,"close":714,"change":346,"percent_change":728,"volume":570,"transactions":9,"vwap":714},"2026-04-24",0.16,{"date":730,"open":667,"high":667,"low":667,"close":667,"change":256,"percent_change":257,"volume":570,"transactions":9,"vwap":667},"2026-04-23",{"date":732,"open":733,"high":733,"low":733,"close":733,"change":434,"percent_change":207,"volume":613,"transactions":9,"vwap":733},"2026-04-22",25.225,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":20,"percent_change":198,"volume":570,"transactions":9,"vwap":736},"2026-04-21",25.2,{"date":738,"open":699,"high":699,"low":699,"close":699,"change":184,"percent_change":184,"volume":570,"transactions":9,"vwap":699},"2026-04-20",{"date":740,"open":699,"high":699,"low":699,"close":699,"change":670,"percent_change":671,"volume":570,"transactions":9,"vwap":699},"2026-04-17",{"date":742,"open":351,"high":351,"low":351,"close":351,"change":224,"percent_change":118,"volume":570,"transactions":9,"vwap":351},"2026-04-16",{"date":744,"open":339,"high":339,"low":339,"close":339,"change":441,"percent_change":425,"volume":570,"transactions":9,"vwap":339},"2026-04-15",{"date":746,"open":668,"high":668,"low":668,"close":668,"change":510,"percent_change":511,"volume":570,"transactions":9,"vwap":668},"2026-04-14",{"date":748,"open":298,"high":298,"low":298,"close":298,"change":441,"percent_change":425,"volume":570,"transactions":9,"vwap":298},"2026-04-13",{"date":750,"open":682,"high":682,"low":682,"close":682,"change":345,"percent_change":346,"volume":570,"transactions":9,"vwap":682},"2026-04-10",{"date":752,"open":679,"high":679,"low":679,"close":679,"change":620,"percent_change":621,"volume":570,"transactions":9,"vwap":679},"2026-04-09",{"date":754,"open":446,"high":446,"low":446,"close":446,"change":264,"percent_change":551,"volume":570,"transactions":9,"vwap":446},"2026-04-08",{"date":756,"open":556,"high":556,"low":556,"close":556,"change":19,"percent_change":20,"volume":757,"transactions":9,"vwap":556},"2026-04-07",800,{"date":759,"open":489,"high":489,"low":760,"close":760,"change":275,"percent_change":276,"volume":583,"transactions":9,"vwap":760},"2026-04-06",24.945,{"date":762,"open":626,"high":626,"low":626,"close":626,"change":434,"percent_change":207,"volume":570,"transactions":9,"vwap":626},"2026-04-02",{"date":764,"open":765,"high":765,"low":765,"close":765,"change":388,"percent_change":264,"volume":570,"transactions":9,"vwap":765},"2026-04-01",24.89,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":570,"transactions":9,"vwap":768},"2026-03-31",24.871,0.041,0.17,{"date":772,"open":290,"high":290,"low":290,"close":290,"change":69,"percent_change":773,"volume":570,"transactions":9,"vwap":290},"2026-03-30",0.28,{"date":775,"open":247,"high":247,"low":247,"close":247,"change":369,"percent_change":370,"volume":570,"transactions":9,"vwap":247},"2026-03-27",{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":570,"transactions":9,"vwap":778},"2026-03-26",24.785,-0.095,-0.38,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":770,"volume":570,"transactions":9,"vwap":783},"2026-03-25",24.88,0.043,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":570,"transactions":9,"vwap":787},"2026-03-24",24.837,-0.093,-0.37,{"date":791,"open":792,"high":557,"low":792,"close":581,"change":207,"percent_change":793,"volume":794,"transactions":9,"vwap":581},"2026-03-23",24.68,0.4,2100,{"date":796,"open":290,"high":290,"low":290,"close":290,"change":250,"percent_change":797,"volume":570,"transactions":9,"vwap":290},"2026-03-20",-0.72,{"date":799,"open":433,"high":433,"low":433,"close":433,"change":19,"percent_change":20,"volume":570,"transactions":9,"vwap":433},"2026-03-19",{"date":801,"open":802,"high":802,"low":802,"close":802,"change":627,"percent_change":98,"volume":613,"transactions":9,"vwap":802},"2026-03-18",25.014999,{"date":804,"open":462,"high":462,"low":462,"close":462,"change":318,"percent_change":78,"volume":570,"transactions":9,"vwap":462},"2026-03-17",{"date":806,"open":711,"high":711,"low":711,"close":711,"change":275,"percent_change":276,"volume":570,"transactions":9,"vwap":711},"2026-03-16",{"date":808,"open":411,"high":411,"low":411,"close":411,"change":190,"percent_change":191,"volume":570,"transactions":9,"vwap":411},"2026-03-13",{"date":810,"open":736,"high":811,"low":736,"close":812,"change":612,"percent_change":35,"volume":813,"transactions":9,"vwap":812},"2026-03-12",25.313,25.275,2300,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":231,"percent_change":232,"volume":570,"transactions":9,"vwap":816},"2026-03-11",25.33,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":434,"percent_change":207,"volume":570,"transactions":9,"vwap":819},"2026-03-10",25.34,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":779,"percent_change":789,"volume":570,"transactions":9,"vwap":822},"2026-03-09",25.315,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":346,"percent_change":728,"volume":829,"transactions":9,"vwap":828},"2026-03-06",25.44,25.49,25.341,25.41,2000,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":231,"percent_change":232,"volume":570,"transactions":9,"vwap":832},"2026-03-05",25.37,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":19,"percent_change":20,"volume":617,"transactions":9,"vwap":836},"2026-03-04",25.45,25.38,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":190,"percent_change":191,"volume":570,"transactions":9,"vwap":839},"2026-03-03",25.385,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":113,"volume":570,"transactions":9,"vwap":842},"2026-03-02",25.4,-0.081,{"date":845,"open":826,"high":826,"low":846,"close":846,"change":847,"percent_change":276,"volume":848,"transactions":9,"vwap":846},"2026-02-27",25.481,0.031,700,{"date":850,"open":825,"high":835,"low":825,"close":835,"change":448,"percent_change":449,"volume":851,"transactions":9,"vwap":835},"2026-02-26",500,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":19,"percent_change":20,"volume":570,"transactions":9,"vwap":854},"2026-02-25",25.415,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":256,"percent_change":257,"volume":570,"transactions":9,"vwap":857},"2026-02-24",25.42,{"date":859,"open":860,"high":22,"low":854,"close":854,"change":184,"percent_change":184,"volume":861,"transactions":9,"vwap":854},"2026-02-23",25.43,2800,{"date":863,"open":854,"high":854,"low":854,"close":854,"change":434,"percent_change":207,"volume":570,"transactions":9,"vwap":854},"2026-02-20",{"date":865,"open":866,"high":866,"low":866,"close":866,"change":184,"percent_change":184,"volume":570,"transactions":9,"vwap":866},"2026-02-19",25.39,{"date":868,"open":866,"high":866,"low":866,"close":866,"change":256,"percent_change":257,"volume":851,"transactions":9,"vwap":866},"2026-02-18",{"date":870,"open":839,"high":839,"low":839,"close":839,"change":642,"percent_change":643,"volume":570,"transactions":9,"vwap":839},"2026-02-17",{"date":872,"open":819,"high":873,"low":874,"close":816,"change":224,"percent_change":118,"volume":829,"transactions":9,"vwap":816},"2026-02-13",25.355,25.31,{"date":876,"open":411,"high":877,"low":411,"close":877,"change":275,"percent_change":276,"volume":574,"transactions":9,"vwap":877},"2026-02-12",25.36,{"date":879,"open":816,"high":816,"low":816,"close":816,"change":184,"percent_change":184,"volume":570,"transactions":9,"vwap":816},"2026-02-11",{"date":881,"open":711,"high":816,"low":711,"close":816,"change":434,"percent_change":207,"volume":662,"transactions":9,"vwap":816},"2026-02-10",{"date":883,"open":884,"high":884,"low":884,"close":884,"change":256,"percent_change":257,"volume":570,"transactions":9,"vwap":884},"2026-02-09",25.305,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":434,"percent_change":207,"volume":570,"transactions":9,"vwap":887},"2026-02-06",25.3,{"date":889,"open":812,"high":812,"low":812,"close":812,"change":441,"percent_change":425,"volume":570,"transactions":9,"vwap":812},"2026-02-05",{"date":891,"open":411,"high":411,"low":411,"close":411,"change":642,"percent_change":643,"volume":570,"transactions":9,"vwap":411},"2026-02-04",{"date":893,"open":894,"high":895,"low":205,"close":896,"change":302,"percent_change":318,"volume":897,"transactions":9,"vwap":896},"2026-02-03",25.21,25.255,25.205,5100,{"date":899,"open":895,"high":895,"low":895,"close":895,"change":19,"percent_change":20,"volume":570,"transactions":9,"vwap":895},"2026-02-02",{"date":901,"open":411,"high":411,"low":411,"close":411,"change":369,"percent_change":370,"volume":570,"transactions":9,"vwap":411},"2026-01-30",{"date":903,"open":904,"high":904,"low":904,"close":904,"change":19,"percent_change":20,"volume":570,"transactions":9,"vwap":904},"2026-01-29",25.285,{"date":906,"open":711,"high":711,"low":711,"close":711,"change":231,"percent_change":232,"volume":570,"transactions":9,"vwap":711},"2026-01-28",{"date":908,"open":887,"high":887,"low":887,"close":887,"change":184,"percent_change":184,"volume":570,"transactions":9,"vwap":887},"2026-01-27",{"date":910,"open":887,"high":887,"low":887,"close":887,"change":473,"percent_change":474,"volume":570,"transactions":9,"vwap":887},"2026-01-26",{"date":912,"open":895,"high":895,"low":895,"close":895,"change":346,"percent_change":728,"volume":570,"transactions":9,"vwap":895},"2026-01-23",{"date":914,"open":702,"high":702,"low":702,"close":702,"change":231,"percent_change":232,"volume":570,"transactions":9,"vwap":702},"2026-01-22",{"date":916,"open":733,"high":733,"low":733,"close":733,"change":917,"percent_change":198,"volume":570,"transactions":9,"vwap":733},"2026-01-21",-0.021,{"date":919,"open":714,"high":714,"low":920,"close":920,"change":921,"percent_change":425,"volume":646,"transactions":9,"vwap":920},"2026-01-20",25.246,0.016,{"date":923,"open":667,"high":667,"low":667,"close":667,"change":441,"percent_change":425,"volume":570,"transactions":9,"vwap":667},"2026-01-16",{"date":925,"open":702,"high":702,"low":702,"close":702,"change":345,"percent_change":346,"volume":570,"transactions":9,"vwap":702},"2026-01-15",{"date":927,"open":896,"high":896,"low":896,"close":896,"change":345,"percent_change":346,"volume":570,"transactions":9,"vwap":896},"2026-01-14",{"date":929,"open":325,"high":930,"low":325,"close":930,"change":441,"percent_change":425,"volume":613,"transactions":9,"vwap":930},"2026-01-13",25.195,{"date":932,"open":356,"high":356,"low":356,"close":356,"change":184,"percent_change":184,"volume":570,"transactions":9,"vwap":356},"2026-01-12",{"date":934,"open":356,"high":356,"low":356,"close":356,"change":345,"percent_change":346,"volume":570,"transactions":9,"vwap":356},"2026-01-09",{"date":936,"open":375,"high":375,"low":375,"close":375,"change":184,"percent_change":184,"volume":570,"transactions":9,"vwap":375},"2026-01-08",{"date":938,"open":375,"high":375,"low":375,"close":375,"change":345,"percent_change":346,"volume":570,"transactions":9,"vwap":375},"2026-01-07",{"date":940,"open":668,"high":668,"low":668,"close":668,"change":231,"percent_change":232,"volume":570,"transactions":9,"vwap":668},"2026-01-06",{"date":942,"open":375,"high":375,"low":375,"close":375,"change":345,"percent_change":346,"volume":570,"transactions":9,"vwap":375},"2026-01-05",{"date":944,"open":668,"high":668,"low":668,"close":668,"change":184,"percent_change":184,"volume":570,"transactions":9,"vwap":668},"2026-01-02",{"date":946,"open":668,"high":668,"low":668,"close":668,"change":256,"percent_change":257,"volume":570,"transactions":9,"vwap":668},"2025-12-31",{"date":948,"open":344,"high":344,"low":344,"close":344,"change":256,"percent_change":257,"volume":570,"transactions":9,"vwap":344},"2025-12-30",{"date":950,"open":951,"high":325,"low":951,"close":325,"change":256,"percent_change":257,"volume":570,"transactions":9,"vwap":325},"2025-12-29",25.136,{"date":953,"open":351,"high":351,"low":351,"close":351,"change":184,"percent_change":184,"volume":570,"transactions":9,"vwap":351},"2025-12-26",{"date":955,"open":351,"high":351,"low":351,"close":351,"change":345,"percent_change":346,"volume":570,"transactions":9,"vwap":351},"2025-12-24",{"date":957,"open":387,"high":387,"low":387,"close":387,"change":184,"percent_change":184,"volume":570,"transactions":9,"vwap":387},"2025-12-23",{"date":959,"open":387,"high":387,"low":387,"close":387,"change":19,"percent_change":20,"volume":570,"transactions":9,"vwap":387},"2025-12-22",{"date":961,"open":323,"high":323,"low":323,"close":323,"change":256,"percent_change":257,"volume":570,"transactions":9,"vwap":323},"2025-12-19",{"date":963,"open":387,"high":387,"low":387,"close":387,"change":964,"percent_change":346,"volume":570,"transactions":9,"vwap":387},"2025-12-18",0.009,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":346,"volume":570,"transactions":9,"vwap":967},"2025-12-17",25.126,0.011,{"date":970,"open":637,"high":637,"low":637,"close":637,"change":971,"percent_change":293,"volume":570,"transactions":9,"vwap":637},"2025-12-16",-0.285,{"date":973,"open":842,"high":842,"low":842,"close":842,"change":257,"percent_change":264,"volume":570,"transactions":9,"vwap":842},"2025-12-15",{"date":975,"open":836,"high":836,"low":836,"close":836,"change":20,"percent_change":198,"volume":613,"transactions":9,"vwap":836},"2025-12-12",{"date":977,"open":816,"high":842,"low":816,"close":842,"change":256,"percent_change":257,"volume":613,"transactions":9,"vwap":842},"2025-12-11",{"date":979,"open":980,"high":980,"low":980,"close":980,"change":441,"percent_change":425,"volume":570,"transactions":9,"vwap":980},"2025-12-10",25.395,{"date":982,"open":836,"high":836,"low":836,"close":836,"change":231,"percent_change":232,"volume":570,"transactions":9,"vwap":836},"2025-12-09",{"date":984,"open":866,"high":866,"low":866,"close":866,"change":20,"percent_change":198,"volume":570,"transactions":9,"vwap":866},"2025-12-08",{"date":986,"open":828,"high":828,"low":828,"close":828,"change":184,"percent_change":184,"volume":613,"transactions":9,"vwap":828},"2025-12-05",{"date":988,"open":828,"high":828,"low":828,"close":828,"change":231,"percent_change":232,"volume":570,"transactions":9,"vwap":828},"2025-12-04",{"date":990,"open":857,"high":857,"low":857,"close":857,"change":346,"percent_change":728,"volume":570,"transactions":9,"vwap":857},"2025-12-03",{"date":992,"open":836,"high":836,"low":836,"close":836,"change":224,"percent_change":118,"volume":570,"transactions":9,"vwap":836},"2025-12-02",{"date":994,"open":828,"high":828,"low":828,"close":828,"change":345,"percent_change":346,"volume":570,"transactions":9,"vwap":828},"2025-12-01",{"date":996,"open":842,"high":842,"low":842,"close":842,"change":19,"percent_change":20,"volume":570,"transactions":9,"vwap":842},"2025-11-28",{"date":998,"open":999,"high":999,"low":999,"close":999,"change":257,"percent_change":264,"volume":570,"transactions":9,"vwap":999},"2025-11-26",25.405,{"date":1001,"open":839,"high":839,"low":839,"close":839,"change":448,"percent_change":449,"volume":570,"transactions":9,"vwap":839},"2025-11-25",{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":345,"percent_change":346,"volume":570,"transactions":9,"vwap":1004},"2025-11-24",25.35,{"date":1006,"open":819,"high":819,"low":819,"close":819,"change":968,"percent_change":346,"volume":570,"transactions":9,"vwap":819},"2025-11-21",{"date":1008,"open":816,"high":816,"low":1009,"close":1009,"change":184,"percent_change":184,"volume":613,"transactions":9,"vwap":1009},"2025-11-20",25.329,{"date":1011,"open":1009,"high":1009,"low":1009,"close":1009,"change":190,"percent_change":191,"volume":570,"transactions":9,"vwap":1009},"2025-11-19",{"date":1013,"open":842,"high":842,"low":1014,"close":1014,"change":1015,"percent_change":696,"volume":1016,"transactions":9,"vwap":1014},"2025-11-18",25.344,-0.036,21100,{"date":1018,"open":828,"high":828,"low":836,"close":836,"change":231,"percent_change":232,"volume":600,"transactions":9,"vwap":836},"2025-11-17",{"date":1020,"open":887,"high":828,"low":887,"close":866,"change":346,"percent_change":728,"volume":583,"transactions":9,"vwap":866},"2025-11-14",{"date":1022,"open":1004,"high":1004,"low":1004,"close":1004,"change":184,"percent_change":184,"volume":570,"transactions":9,"vwap":1004},"2025-11-13",{"date":1024,"open":1004,"high":1004,"low":1004,"close":1004,"change":256,"percent_change":257,"volume":570,"transactions":9,"vwap":1004},"2025-11-12",{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":184,"volume":570,"transactions":9,"vwap":1027},"2025-11-11",25.345,0.001,{"date":1030,"open":1014,"high":1014,"low":1014,"close":1014,"change":256,"percent_change":257,"volume":570,"transactions":9,"vwap":1014},"2025-11-10",{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":425,"volume":570,"transactions":9,"vwap":1033},"2025-11-07",25.339,0.014,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":327,"volume":570,"transactions":9,"vwap":1037},"2025-11-06",25.325,-0.017,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":275,"volume":851,"transactions":9,"vwap":1041},"2025-11-05",25.342,0.008,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":184,"percent_change":184,"volume":570,"transactions":9,"vwap":1045},"2025-11-04",25.334,{"date":1047,"open":1045,"high":1045,"low":1045,"close":1045,"change":1048,"percent_change":1049,"volume":570,"transactions":9,"vwap":1045},"2025-11-03",0.054,0.21,{"date":1051,"open":1052,"high":1053,"low":1052,"close":725,"change":434,"percent_change":207,"volume":662,"transactions":9,"vwap":725},"2025-10-31",25.25,25.32,{"date":1055,"open":895,"high":895,"low":895,"close":895,"change":346,"percent_change":728,"volume":570,"transactions":9,"vwap":895},"2025-10-30",{"date":1057,"open":832,"high":832,"low":702,"close":702,"change":1058,"percent_change":1059,"volume":646,"transactions":9,"vwap":702},"2025-10-29",-0.069,-0.27,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":345,"percent_change":346,"volume":570,"transactions":9,"vwap":1062},"2025-10-28",25.284,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":257,"volume":570,"transactions":9,"vwap":1065},"2025-10-27",25.274,0.004,{"date":1068,"open":714,"high":714,"low":714,"close":714,"change":345,"percent_change":346,"volume":646,"transactions":9,"vwap":714},"2025-10-24",{"date":1070,"open":411,"high":411,"low":411,"close":411,"change":345,"percent_change":346,"volume":570,"transactions":9,"vwap":411},"2025-10-23",{"date":1072,"open":1052,"high":1052,"low":1052,"close":1052,"change":345,"percent_change":346,"volume":570,"transactions":9,"vwap":1052},"2025-10-22",{"date":1074,"open":1053,"high":1053,"low":722,"close":722,"change":1075,"percent_change":1076,"volume":646,"transactions":9,"vwap":722},"2025-10-21",-0.145,-0.57,{"date":1078,"open":887,"high":839,"low":887,"close":839,"change":1079,"percent_change":1080,"volume":577,"transactions":9,"vwap":839},"2025-10-20",0.151,0.6,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":207,"volume":570,"transactions":9,"vwap":1083},"2025-10-17",25.234,0.024,{"date":1086,"open":894,"high":894,"low":894,"close":894,"change":631,"percent_change":632,"volume":646,"transactions":9,"vwap":894},"2025-10-16",{"date":1088,"open":714,"high":711,"low":714,"close":812,"change":1089,"percent_change":1090,"volume":567,"transactions":9,"vwap":812},"2025-10-15",0.091,0.36,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":43,"volume":570,"transactions":9,"vwap":1093},"2025-10-14",25.184,-0.052,{"date":1096,"open":725,"high":725,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2025-10-13",25.236,0.083,0.33,1500,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":-6,"volume":570,"transactions":9,"vwap":1103},"2025-10-10",25.153,-0.001,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":570,"transactions":9,"vwap":1107},"2025-10-09",25.154,-0.047,-0.19,{"date":1111,"open":699,"high":714,"low":1112,"close":1112,"change":1113,"percent_change":426,"volume":1114,"transactions":9,"vwap":1112},"2025-10-08",25.201,0.061,4500,{"date":1116,"open":323,"high":323,"low":323,"close":323,"change":184,"percent_change":184,"volume":570,"transactions":9,"vwap":323},"2025-10-07",{"date":1118,"open":323,"high":323,"low":323,"close":323,"change":184,"percent_change":184,"volume":570,"transactions":9,"vwap":323},"2025-10-06",{"date":1120,"open":323,"high":323,"low":323,"close":323,"change":184,"percent_change":184,"volume":570,"transactions":9,"vwap":323},"2025-10-03",{"date":1122,"open":323,"high":323,"low":323,"close":323,"change":345,"percent_change":346,"volume":570,"transactions":9,"vwap":323},"2025-10-02",{"date":1124,"open":299,"high":299,"low":299,"close":299,"change":1034,"percent_change":425,"volume":613,"transactions":9,"vwap":299},"2025-10-01",{"date":1126,"open":323,"high":323,"low":422,"close":422,"change":1127,"percent_change":302,"volume":1114,"transactions":9,"vwap":422},"2025-09-30",-0.013,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1066,"percent_change":257,"volume":570,"transactions":9,"vwap":1130},"2025-09-29",25.129,{"date":1132,"open":668,"high":356,"low":653,"close":653,"change":1133,"percent_change":20,"volume":1134,"transactions":9,"vwap":653},"2025-09-26",-0.004,3200,{"date":1136,"open":1130,"high":1130,"low":1130,"close":1130,"change":1137,"percent_change":231,"volume":570,"transactions":9,"vwap":1130},"2025-09-25",-0.002,{"date":1139,"open":668,"high":668,"low":1140,"close":1140,"change":184,"percent_change":184,"volume":613,"transactions":9,"vwap":1140},"2025-09-24",25.131,{"date":1142,"open":1140,"high":1140,"low":1140,"close":1140,"change":1137,"percent_change":231,"volume":570,"transactions":9,"vwap":1140},"2025-09-23",{"date":1144,"open":375,"high":375,"low":1145,"close":1145,"change":1137,"percent_change":231,"volume":1146,"transactions":9,"vwap":1145},"2025-09-22",25.133,13900,{"date":1148,"open":387,"high":387,"low":387,"close":387,"change":1149,"percent_change":264,"volume":570,"transactions":9,"vwap":387},"2025-09-19",0.021,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":191,"volume":570,"transactions":9,"vwap":1152},"2025-09-18",25.114,-0.016,{"date":1155,"open":299,"high":299,"low":299,"close":299,"change":1156,"percent_change":275,"volume":570,"transactions":9,"vwap":299},"2025-09-17",0.007,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":570,"transactions":9,"vwap":1159},"2025-09-16",25.123,-0.282,-1.11,{"date":1163,"open":999,"high":999,"low":999,"close":999,"change":1164,"percent_change":1165,"volume":570,"transactions":9,"vwap":999},"2025-09-15",-0.099,-0.39,{"date":1167,"open":1168,"high":173,"low":1168,"close":1169,"change":1170,"percent_change":70,"volume":1171,"transactions":9,"vwap":1169},"2025-09-12",25.392,25.504,0.119,9900,{"date":1173,"open":839,"high":839,"low":839,"close":839,"change":256,"percent_change":257,"volume":570,"transactions":9,"vwap":839},"2025-09-11",{"date":1175,"open":836,"high":836,"low":836,"close":836,"change":345,"percent_change":346,"volume":570,"transactions":9,"vwap":836},"2025-09-10",{"date":1177,"open":842,"high":842,"low":832,"close":832,"change":1178,"percent_change":232,"volume":570,"transactions":9,"vwap":832},"2025-09-09",-0.011,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":232,"volume":570,"transactions":9,"vwap":1181},"2025-09-08",25.381,-0.009,{"date":1184,"open":866,"high":866,"low":866,"close":866,"change":642,"percent_change":643,"volume":570,"transactions":9,"vwap":866},"2025-09-05",{"date":1186,"open":842,"high":842,"low":1187,"close":1187,"change":441,"percent_change":425,"volume":848,"transactions":9,"vwap":1187},"2025-09-04",25.335,{"date":1189,"open":1053,"high":1053,"low":1053,"close":1053,"change":345,"percent_change":346,"volume":570,"transactions":9,"vwap":1053},"2025-09-03",{"date":1191,"open":874,"high":874,"low":874,"close":874,"change":1038,"percent_change":327,"volume":570,"transactions":9,"vwap":874},"2025-09-02",{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":570,"transactions":9,"vwap":1194},"2025-08-29",25.327,0.022,0.09,{"date":1198,"open":884,"high":884,"low":884,"close":884,"change":473,"percent_change":474,"volume":570,"transactions":9,"vwap":884},"2025-08-28",{"date":1200,"open":411,"high":411,"low":411,"close":411,"change":1201,"percent_change":224,"volume":570,"transactions":9,"vwap":411},"2025-08-27",-0.007,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":434,"percent_change":207,"volume":570,"transactions":9,"vwap":1204},"2025-08-26",25.267,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":224,"volume":570,"transactions":9,"vwap":1207},"2025-08-25",25.242,-0.008,{"date":1210,"open":1052,"high":1052,"low":1052,"close":1052,"change":425,"percent_change":426,"volume":570,"transactions":9,"vwap":1052},"2025-08-22",{"date":1212,"open":324,"high":324,"low":324,"close":324,"change":1153,"percent_change":191,"volume":570,"transactions":9,"vwap":324},"2025-08-21",{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1034,"percent_change":425,"volume":570,"transactions":9,"vwap":1215},"2025-08-20",25.206,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":570,"transactions":9,"vwap":1218},"2025-08-19",25.192,-0.038,-0.15,{"date":1222,"open":411,"high":411,"low":667,"close":667,"change":620,"percent_change":621,"volume":570,"transactions":9,"vwap":667},"2025-08-18",{"date":1224,"open":1225,"high":1225,"low":401,"close":401,"change":441,"percent_change":425,"volume":613,"transactions":9,"vwap":401},"2025-08-15",25.172,{"date":1227,"open":298,"high":325,"low":298,"close":325,"change":695,"percent_change":696,"volume":574,"transactions":9,"vwap":325},"2025-08-14",{"date":1229,"open":669,"high":669,"low":669,"close":669,"change":257,"percent_change":264,"volume":570,"transactions":9,"vwap":669},"2025-08-13",{"date":1231,"open":401,"high":401,"low":401,"close":401,"change":441,"percent_change":425,"volume":570,"transactions":9,"vwap":401},"2025-08-12",{"date":1233,"open":325,"high":325,"low":325,"close":325,"change":1234,"percent_change":118,"volume":570,"transactions":9,"vwap":325},"2025-08-11",-0.029,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1156,"percent_change":275,"volume":570,"transactions":9,"vwap":1237},"2025-08-08",25.179,{"date":1239,"open":1225,"high":1225,"low":1225,"close":1225,"change":1240,"percent_change":1049,"volume":613,"transactions":9,"vwap":1225},"2025-08-07",0.052,{"date":1242,"open":315,"high":545,"low":580,"close":545,"change":1243,"percent_change":231,"volume":1244,"transactions":9,"vwap":545},"2025-08-06",-0.003,2500,{"date":1246,"open":1159,"high":1159,"low":1159,"close":1159,"change":1247,"percent_change":69,"volume":570,"transactions":9,"vwap":1159},"2025-08-05",0.017,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":449,"volume":570,"transactions":9,"vwap":1250},"2025-08-04",25.106,0.034,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":570,"transactions":9,"vwap":1254},"2025-08-01",25.072001,0.077,0.31,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":327,"volume":570,"transactions":9,"vwap":1259},"2025-07-31",24.995,-0.018,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1220,"volume":570,"transactions":9,"vwap":1263},"2025-07-30",25.013,-0.037,{"date":1266,"open":586,"high":586,"low":586,"close":586,"change":1234,"percent_change":118,"volume":570,"transactions":9,"vwap":586},"2025-07-29",{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1178,"percent_change":232,"volume":570,"transactions":9,"vwap":1269},"2025-07-28",25.079,{"date":1271,"open":462,"high":725,"low":616,"close":462,"change":1272,"percent_change":773,"volume":1273,"transactions":9,"vwap":462},"2025-07-25",0.069,8600,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":158,"volume":570,"transactions":9,"vwap":1276},"2025-07-24",25.021,-0.063,{"date":1279,"open":504,"high":1280,"low":1269,"close":1280,"change":1281,"percent_change":1282,"volume":646,"transactions":9,"vwap":1280},"2025-07-23",25.084,0.087,0.35,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1156,"percent_change":275,"volume":570,"transactions":9,"vwap":1285},"2025-07-22",24.997,{"date":1287,"open":489,"high":489,"low":489,"close":489,"change":1034,"percent_change":425,"volume":570,"transactions":9,"vwap":489},"2025-07-21",{"date":1289,"open":625,"high":625,"low":625,"close":625,"change":921,"percent_change":425,"volume":613,"transactions":9,"vwap":625},"2025-07-18",{"date":1291,"open":446,"high":446,"low":516,"close":516,"change":345,"percent_change":346,"volume":1292,"transactions":9,"vwap":516},"2025-07-17",6200,{"date":1294,"open":454,"high":454,"low":454,"close":454,"change":510,"percent_change":511,"volume":570,"transactions":9,"vwap":454},"2025-07-16",{"date":1296,"open":558,"high":558,"low":558,"close":558,"change":191,"percent_change":153,"volume":567,"transactions":9,"vwap":558},"2025-07-15",{"date":1298,"open":582,"high":582,"low":516,"close":516,"change":510,"percent_change":511,"volume":583,"transactions":9,"vwap":516},"2025-07-14",{"date":1300,"open":599,"high":599,"low":599,"close":599,"change":190,"percent_change":191,"volume":570,"transactions":9,"vwap":599},"2025-07-11",{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":257,"percent_change":264,"volume":570,"transactions":9,"vwap":1303},"2025-07-10",24.925,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":184,"percent_change":184,"volume":613,"transactions":9,"vwap":1306},"2025-07-09",24.905,{"date":1308,"open":1306,"high":1306,"low":1306,"close":1306,"change":441,"percent_change":425,"volume":570,"transactions":9,"vwap":1306},"2025-07-08",{"date":1310,"open":765,"high":765,"low":765,"close":765,"change":256,"percent_change":257,"volume":851,"transactions":9,"vwap":765},"2025-07-07",{"date":1312,"open":581,"high":581,"low":1313,"close":1313,"change":184,"percent_change":184,"volume":1314,"transactions":9,"vwap":1313},"2025-07-03",24.885,18700,{"date":1316,"open":1313,"high":1313,"low":1313,"close":1313,"change":257,"percent_change":264,"volume":570,"transactions":9,"vwap":1313},"2025-07-02",{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":256,"percent_change":257,"volume":613,"transactions":9,"vwap":1319},"2025-07-01",24.865,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":345,"percent_change":346,"volume":570,"transactions":9,"vwap":1322},"2025-06-30",24.86,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":20,"percent_change":198,"volume":570,"transactions":9,"vwap":1325},"2025-06-27",24.85,{"date":1327,"open":581,"high":581,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":613,"transactions":9,"vwap":1328},"2025-06-26",24.87,0.032,0.13,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1038,"percent_change":327,"volume":570,"transactions":9,"vwap":1333},"2025-06-25",24.838,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1127,"percent_change":302,"volume":570,"transactions":9,"vwap":1336},"2025-06-24",24.855,{"date":1338,"open":765,"high":765,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":848,"transactions":9,"vwap":1339},"2025-06-23",24.868,0.068,0.27,{"date":1343,"open":255,"high":255,"low":255,"close":255,"change":224,"percent_change":118,"volume":570,"transactions":9,"vwap":255},"2025-06-20",{"date":1345,"open":282,"high":282,"low":290,"close":290,"change":69,"percent_change":773,"volume":613,"transactions":9,"vwap":290},"2025-06-18",{"date":1347,"open":247,"high":247,"low":247,"close":247,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":247},"2025-06-17",-0.315,-1.26,397,{"date":1352,"open":325,"high":325,"low":1353,"close":1353,"change":1354,"percent_change":302,"volume":574,"transactions":9,"vwap":1353},"2025-06-16",25.075001,-0.012,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1243,"percent_change":231,"volume":1358,"transactions":9,"vwap":1357},"2025-06-13",25.087,101,{"date":1360,"open":545,"high":545,"low":462,"close":462,"change":1066,"percent_change":257,"volume":570,"transactions":9,"vwap":462},"2025-06-12",{"date":1362,"open":173,"high":173,"low":1363,"close":1363,"change":769,"percent_change":728,"volume":794,"transactions":9,"vwap":1363},"2025-06-11",25.086,{"date":1365,"open":546,"high":546,"low":546,"close":546,"change":19,"percent_change":20,"volume":170,"transactions":9,"vwap":546},"2025-06-10",{"date":1367,"open":586,"high":586,"low":586,"close":586,"change":1368,"percent_change":207,"volume":570,"transactions":9,"vwap":586},"2025-06-09",0.026,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":370,"volume":1373,"transactions":9,"vwap":1371},"2025-06-06",25.024,-0.026,2111,{"date":1375,"open":545,"high":545,"low":586,"close":586,"change":612,"percent_change":35,"volume":794,"transactions":9,"vwap":586},"2025-06-05",{"date":1377,"open":545,"high":545,"low":580,"close":1378,"change":264,"percent_change":551,"volume":567,"transactions":9,"vwap":1378},"2025-06-04",25.105,{"date":1380,"open":458,"high":458,"low":458,"close":458,"change":231,"percent_change":232,"volume":184,"transactions":9,"vwap":458},"2025-06-03",{"date":1382,"open":447,"high":447,"low":447,"close":447,"change":605,"percent_change":250,"volume":184,"transactions":9,"vwap":447},"2025-06-02",{"date":1384,"open":504,"high":504,"low":504,"close":504,"change":345,"percent_change":346,"volume":184,"transactions":9,"vwap":504},"2025-05-30",{"date":1386,"open":315,"high":315,"low":315,"close":315,"change":448,"percent_change":449,"volume":184,"transactions":9,"vwap":315},"2025-05-29",{"date":1388,"open":447,"high":447,"low":447,"close":447,"change":256,"percent_change":257,"volume":184,"transactions":9,"vwap":447},"2025-05-28",{"date":1390,"open":573,"high":573,"low":573,"close":573,"change":275,"percent_change":276,"volume":1391,"transactions":9,"vwap":573},"2025-05-27",8,{"date":1393,"open":455,"high":455,"low":455,"close":455,"change":346,"percent_change":728,"volume":1391,"transactions":9,"vwap":455},"2025-05-23",{"date":1395,"open":516,"high":516,"low":516,"close":516,"change":1208,"percent_change":224,"volume":1391,"transactions":9,"vwap":516},"2025-05-22",{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":118,"volume":1391,"transactions":9,"vwap":1398},"2025-05-21",24.968,-0.031,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":917,"percent_change":198,"volume":1391,"transactions":9,"vwap":1402},"2025-05-20",24.999,{"date":1404,"open":446,"high":446,"low":446,"close":446,"change":1247,"percent_change":69,"volume":1391,"transactions":9,"vwap":446},"2025-05-19",{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1038,"percent_change":327,"volume":1391,"transactions":9,"vwap":1407},"2025-05-16",25.0030003,{"date":1409,"open":446,"high":446,"low":446,"close":446,"change":1410,"percent_change":1411,"volume":1391,"transactions":9,"vwap":446},"2025-05-15",0.062,0.25,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":310,"volume":1391,"transactions":9,"vwap":1414},"2025-05-14",24.958,-0.022,{"date":1417,"open":582,"high":582,"low":582,"close":582,"change":256,"percent_change":257,"volume":1391,"transactions":9,"vwap":582},"2025-05-13",{"date":1419,"open":590,"high":590,"low":590,"close":590,"change":184,"percent_change":184,"volume":1391,"transactions":9,"vwap":590},"2025-05-12",{"date":1421,"open":590,"high":590,"low":590,"close":590,"change":19,"percent_change":20,"volume":1391,"transactions":9,"vwap":590},"2025-05-09",{"date":1423,"open":582,"high":582,"low":582,"close":582,"change":256,"percent_change":257,"volume":1391,"transactions":9,"vwap":582},"2025-05-08",{"date":1425,"open":590,"high":590,"low":590,"close":590,"change":369,"percent_change":370,"volume":1391,"transactions":9,"vwap":590},"2025-05-07",{"date":1427,"open":455,"high":455,"low":455,"close":455,"change":1201,"percent_change":224,"volume":1391,"transactions":9,"vwap":455},"2025-05-06",{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":370,"volume":1391,"transactions":9,"vwap":1430},"2025-05-05",25.007,-0.024,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1182,"percent_change":232,"volume":1391,"transactions":9,"vwap":1434},"2025-05-02",25.031,{"date":1436,"open":616,"high":616,"low":616,"close":616,"change":388,"percent_change":264,"volume":1391,"transactions":9,"vwap":616},"2025-05-01",{"date":1438,"open":1276,"high":1276,"low":1276,"close":1276,"change":1133,"percent_change":20,"volume":1391,"transactions":9,"vwap":1276},"2025-04-30",{"date":1440,"open":458,"high":458,"low":458,"close":458,"change":473,"percent_change":474,"volume":570,"transactions":9,"vwap":458},"2025-04-29",{"date":1442,"open":582,"high":582,"low":582,"close":582,"change":1443,"percent_change":511,"volume":757,"transactions":9,"vwap":582},"2025-04-28",0.049,{"date":177,"open":1445,"high":1445,"low":1445,"close":1445,"change":184,"percent_change":184,"volume":757,"transactions":9,"vwap":1445},24.931]