[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SJLD":3,"homepage-market-summary":27,"stock-historical-SJLD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SJLD","2026-10-06",{"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 Low Duration ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.2753,1.556908,"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},24.81,24.805,0.005,0.02,12.3906,25.59,24.78,347.13273227091634,3.7,523,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":38},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":38},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":38},"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":36},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},394,143877.3158,-1.45,"2025-04-24",[180,183,187,194,201,205,210,218,223,227,236,242,248,253,257,262,268,274,280,286,294,301,305,311,316,322,327,333,339,343,350,353,357,361,366,370,373,377,382,387,391,395,399,402,405,409,412,415,419,422,426,429,435,438,442,446,451,457,460,466,470,474,479,482,484,487,489,492,495,499,501,503,506,510,513,516,519,525,530,533,536,539,542,544,546,551,554,557,559,561,565,568,571,573,576,579,581,584,586,588,590,592,594,597,599,602,604,606,609,613,615,618,620,622,624,626,628,631,634,637,640,643,645,648,651,654,656,659,663,666,668,671,673,676,680,684,687,689,693,695,697,700,702,704,707,711,714,717,721,724,726,729,732,737,740,742,744,748,750,752,755,759,763,765,767,769,773,777,779,784,789,791,794,796,798,800,802,804,806,808,810,813,815,818,820,822,824,826,828,830,832,834,836,838,840,842,845,849,851,853,856,861,865,868,872,876,878,880,883,886,888,890,892,894,896,898,900,902,904,907,909,912,915,917,921,923,925,928,932,934,936,939,943,947,949,954,957,959,963,967,971,973,975,977,979,981,983,986,990,993,995,997,999,1002,1005,1007,1009,1012,1014,1018,1022,1026,1029,1033,1035,1037,1040,1042,1046,1048,1050,1052,1057,1059,1062,1064,1068,1072,1074,1076,1079,1081,1084,1087,1089,1091,1093,1095,1098,1100,1102,1104,1106,1108,1110,1112,1115,1121,1123,1125,1129,1131,1134,1136,1138,1140,1142,1144,1148,1152,1156,1160,1162,1164,1168,1171,1174,1177,1181,1185,1187,1190,1192,1195,1197,1199,1202,1204,1210,1213,1215,1217,1219,1221,1223,1225,1227,1229,1231,1233,1235,1241,1245,1247,1250,1252,1255,1258,1261,1264,1266,1268,1270,1272,1275,1277,1279,1281,1283,1287,1289,1291,1293,1295,1297],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},13,24.774,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":143,"volume":21,"transactions":181,"vwap":186},"2026-10-05",-0.005,24.7866,{"date":188,"open":17,"high":17,"low":17,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",-0.01,-0.04,15.3906,14,24.8083,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":192,"vwap":200},"2026-10-01",24.82,0.04,0.16,12.5916,24.764,{"date":202,"open":23,"high":23,"low":23,"close":23,"change":203,"percent_change":203,"volume":21,"transactions":181,"vwap":204},"2026-09-30",0,24.7542,{"date":206,"open":23,"high":23,"low":23,"close":23,"change":207,"percent_change":143,"volume":208,"transactions":192,"vwap":209},"2026-09-29",-0.0044,13.3906,24.7608,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",24.7844,-0.0256,-0.1,16.3906,15,24.7671,{"date":219,"open":17,"high":17,"low":17,"close":17,"change":189,"percent_change":190,"volume":220,"transactions":221,"vwap":222},"2026-09-25",94.3906,18,24.8517,{"date":224,"open":196,"high":196,"low":196,"close":196,"change":225,"percent_change":20,"volume":208,"transactions":192,"vwap":226},"2026-09-24",0.0043,24.7659,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":216,"vwap":235},"2026-09-23",24.815,24.8384,24.8157,-0.0438,-0.18,396,24.8308,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":20,"volume":240,"transactions":240,"vwap":241},"2026-09-22",24.8595,0.0045,11,24.839,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":181,"transactions":240,"vwap":247},"2026-09-21",24.855,0.015,0.06,24.8258,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":143,"percent_change":251,"volume":240,"transactions":240,"vwap":252},"2026-09-18",24.84,-0.08,24.7781,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":245,"percent_change":246,"volume":240,"transactions":240,"vwap":256},"2026-09-17",24.86,24.8355,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":185,"percent_change":143,"volume":260,"transactions":181,"vwap":261},"2026-09-16",24.845,34,24.9,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":181,"transactions":181,"vwap":267},"2026-09-15",24.85,-0.405,-1.6,24.8779,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":190,"volume":192,"transactions":272,"vwap":273},"2026-09-14",25.255,-0.009,12,25.2229,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":240,"transactions":240,"vwap":279},"2026-09-11",25.264,-0.041,-0.16,25.2766,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":272,"transactions":272,"vwap":285},"2026-09-10",25.305,-0.0149,-0.06,25.3031,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":119,"volume":292,"transactions":216,"vwap":293},"2026-09-09",25.37,25.38,25.3199,-0.0301,900,25.3777,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":197,"volume":298,"transactions":299,"vwap":300},"2026-09-08",25.35,0.01,8,7,25.3446,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":19,"percent_change":20,"volume":298,"transactions":299,"vwap":304},"2026-09-04",25.34,25.3218,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":20,"percent_change":308,"volume":309,"transactions":298,"vwap":310},"2026-09-03",25.335,0.08,9,25.3154,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":189,"volume":298,"transactions":299,"vwap":315},"2026-09-02",25.315,-0.0032,25.293,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":298,"transactions":299,"vwap":321},"2026-09-01",25.3182,0.0278,0.11,25.3109,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":190,"volume":298,"transactions":299,"vwap":326},"2026-08-31",25.2904,-0.0096,25.2762,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":309,"transactions":298,"vwap":332},"2026-08-28",25.3,-0.037,-0.15,25.2899,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":298,"transactions":299,"vwap":338},"2026-08-27",25.337,0.012,0.05,25.3039,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":203,"percent_change":203,"volume":298,"transactions":299,"vwap":342},"2026-08-26",25.325,25.2153,{"date":344,"open":345,"high":341,"low":346,"close":341,"change":297,"percent_change":197,"volume":347,"transactions":348,"vwap":349},"2026-08-25",25.29,25.27,4672,23,25.2761,{"date":351,"open":313,"high":313,"low":313,"close":313,"change":19,"percent_change":20,"volume":309,"transactions":298,"vwap":352},"2026-08-24",25.2654,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":203,"percent_change":203,"volume":309,"transactions":298,"vwap":356},"2026-08-21",25.31,25.2686,{"date":358,"open":355,"high":355,"low":355,"close":355,"change":203,"percent_change":203,"volume":359,"transactions":309,"vwap":360},"2026-08-20",10,25.2261,{"date":362,"open":355,"high":355,"low":355,"close":355,"change":363,"percent_change":364,"volume":309,"transactions":298,"vwap":365},"2026-08-19",0.03,0.12,25.2946,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":297,"percent_change":197,"volume":298,"transactions":299,"vwap":369},"2026-08-18",25.28,25.2104,{"date":371,"open":346,"high":346,"low":346,"close":346,"change":19,"percent_change":20,"volume":240,"transactions":309,"vwap":372},"2026-08-17",25.2245,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":297,"percent_change":197,"volume":309,"transactions":298,"vwap":376},"2026-08-14",25.265,25.2267,{"date":378,"open":270,"high":270,"low":270,"close":270,"change":379,"percent_change":380,"volume":309,"transactions":298,"vwap":381},"2026-08-13",0.025,0.1,25.3141,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":19,"percent_change":20,"volume":385,"transactions":359,"vwap":386},"2026-08-12",25.23,36,25.2215,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":203,"percent_change":203,"volume":216,"transactions":272,"vwap":390},"2026-08-11",25.225,25.1421,{"date":392,"open":303,"high":303,"low":389,"close":389,"change":189,"percent_change":190,"volume":393,"transactions":240,"vwap":394},"2026-08-10",166.5604,25.332,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":297,"percent_change":197,"volume":298,"transactions":299,"vwap":398},"2026-08-07",25.235,25.2018,{"date":400,"open":389,"high":389,"low":389,"close":389,"change":203,"percent_change":203,"volume":309,"transactions":298,"vwap":401},"2026-08-06",25.2008,{"date":403,"open":389,"high":389,"low":389,"close":389,"change":203,"percent_change":203,"volume":216,"transactions":298,"vwap":404},"2026-08-05",25.1891,{"date":406,"open":389,"high":389,"low":389,"close":389,"change":185,"percent_change":143,"volume":407,"transactions":309,"vwap":408},"2026-08-04",45,25.2212,{"date":410,"open":384,"high":384,"low":384,"close":384,"change":19,"percent_change":20,"volume":298,"transactions":299,"vwap":411},"2026-08-03",25.1843,{"date":413,"open":389,"high":389,"low":389,"close":389,"change":19,"percent_change":20,"volume":298,"transactions":299,"vwap":414},"2026-07-31",25.2027,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":185,"percent_change":143,"volume":298,"transactions":299,"vwap":418},"2026-07-30",25.22,25.2022,{"date":420,"open":389,"high":389,"low":389,"close":389,"change":20,"percent_change":308,"volume":298,"transactions":299,"vwap":421},"2026-07-29",25.2602,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":203,"percent_change":203,"volume":298,"transactions":299,"vwap":425},"2026-07-28",25.205,25.2235,{"date":427,"open":424,"high":424,"low":424,"close":424,"change":379,"percent_change":380,"volume":298,"transactions":299,"vwap":428},"2026-07-27",25.2064,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":203,"percent_change":203,"volume":433,"transactions":298,"vwap":434},"2026-07-24",25.11,25.18,261,25.1112,{"date":436,"open":432,"high":432,"low":432,"close":432,"change":143,"percent_change":251,"volume":359,"transactions":309,"vwap":437},"2026-07-23",25.2043,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":203,"percent_change":203,"volume":298,"transactions":299,"vwap":441},"2026-07-22",25.2,25.2274,{"date":443,"open":440,"high":440,"low":440,"close":440,"change":444,"percent_change":284,"volume":359,"transactions":309,"vwap":445},"2026-07-21",-0.015,25.1136,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":-6,"volume":309,"transactions":298,"vwap":450},"2026-07-20",25.215,-0.0006,25.2032,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":197,"volume":455,"transactions":298,"vwap":456},"2026-07-17",25.2156,0.0106,8.039,25.2011,{"date":458,"open":424,"high":424,"low":424,"close":424,"change":185,"percent_change":143,"volume":298,"transactions":299,"vwap":459},"2026-07-16",25.1913,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":298,"transactions":299,"vwap":465},"2026-07-15",25.21,0.035,0.14,25.188,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":189,"percent_change":190,"volume":298,"transactions":299,"vwap":469},"2026-07-14",25.175,25.1572,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":245,"percent_change":246,"volume":309,"transactions":298,"vwap":473},"2026-07-13",25.185,25.1992,{"date":475,"open":476,"high":477,"low":476,"close":477,"change":189,"percent_change":190,"volume":478,"transactions":9,"vwap":477},"2026-07-10",25.16,25.17,500,{"date":480,"open":432,"high":432,"low":432,"close":432,"change":19,"percent_change":20,"volume":481,"transactions":9,"vwap":432},"2026-07-09",100,{"date":483,"open":468,"high":468,"low":468,"close":468,"change":20,"percent_change":308,"volume":481,"transactions":9,"vwap":468},"2026-07-08",{"date":485,"open":486,"high":486,"low":486,"close":486,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":486},"2026-07-07",25.155,{"date":488,"open":486,"high":486,"low":486,"close":486,"change":463,"percent_change":464,"volume":481,"transactions":9,"vwap":486},"2026-07-06",{"date":490,"open":491,"high":491,"low":491,"close":491,"change":19,"percent_change":20,"volume":481,"transactions":9,"vwap":491},"2026-07-02",25.12,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":245,"percent_change":246,"volume":481,"transactions":9,"vwap":494},"2026-07-01",25.115,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":143,"percent_change":251,"volume":498,"transactions":9,"vwap":497},"2026-06-30",25.1,200,{"date":500,"open":491,"high":491,"low":491,"close":491,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":491},"2026-06-29",{"date":502,"open":431,"high":431,"low":431,"close":431,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":431},"2026-06-26",{"date":504,"open":505,"high":431,"low":505,"close":431,"change":20,"percent_change":308,"volume":481,"transactions":9,"vwap":431},"2026-06-25",25.049999,{"date":507,"open":508,"high":509,"low":508,"close":508,"change":19,"percent_change":20,"volume":498,"transactions":9,"vwap":508},"2026-06-24",25.09,25.15,{"date":511,"open":508,"high":508,"low":512,"close":512,"change":203,"percent_change":203,"volume":498,"transactions":9,"vwap":512},"2026-06-23",25.084999,{"date":514,"open":512,"high":512,"low":512,"close":512,"change":515,"percent_change":214,"volume":481,"transactions":9,"vwap":512},"2026-06-22",-0.025,{"date":517,"open":497,"high":431,"low":497,"close":431,"change":203,"percent_change":203,"volume":518,"transactions":9,"vwap":431},"2026-06-18",1200,{"date":520,"open":521,"high":522,"low":523,"close":431,"change":444,"percent_change":284,"volume":524,"transactions":9,"vwap":431},"2026-06-17",24.98,25.13,24.93,3600,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":481,"transactions":9,"vwap":527},"2026-06-16",25.125,-0.365,-1.43,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":363,"percent_change":364,"volume":481,"transactions":9,"vwap":532},"2026-06-15",25.49,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":19,"percent_change":20,"volume":481,"transactions":9,"vwap":535},"2026-06-12",25.46,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":19,"percent_change":20,"volume":481,"transactions":9,"vwap":538},"2026-06-11",25.455,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":541},"2026-06-10",25.45,{"date":543,"open":541,"high":541,"low":541,"close":541,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":541},"2026-06-09",{"date":545,"open":541,"high":541,"low":541,"close":541,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":541},"2026-06-08",{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":481,"transactions":9,"vwap":548},"2026-06-05",25.44,-0.035,-0.14,{"date":552,"open":548,"high":553,"low":548,"close":553,"change":185,"percent_change":143,"volume":481,"transactions":9,"vwap":553},"2026-06-04",25.475,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":189,"percent_change":190,"volume":481,"transactions":9,"vwap":556},"2026-06-03",25.48,{"date":558,"open":532,"high":532,"low":532,"close":532,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":532},"2026-06-02",{"date":560,"open":556,"high":556,"low":556,"close":556,"change":189,"percent_change":190,"volume":481,"transactions":9,"vwap":556},"2026-06-01",{"date":562,"open":563,"high":563,"low":541,"close":532,"change":19,"percent_change":20,"volume":564,"transactions":9,"vwap":532},"2026-05-29",25.495,400,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":20,"percent_change":308,"volume":481,"transactions":9,"vwap":567},"2026-05-28",25.485,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":245,"percent_change":246,"volume":481,"transactions":9,"vwap":570},"2026-05-27",25.465,{"date":572,"open":541,"high":541,"low":541,"close":541,"change":379,"percent_change":380,"volume":481,"transactions":9,"vwap":541},"2026-05-26",{"date":574,"open":575,"high":575,"low":575,"close":575,"change":185,"percent_change":143,"volume":481,"transactions":9,"vwap":575},"2026-05-22",25.425,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":578},"2026-05-21",25.43,{"date":580,"open":578,"high":578,"low":578,"close":578,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":578},"2026-05-20",{"date":582,"open":583,"high":583,"low":583,"close":583,"change":190,"percent_change":278,"volume":481,"transactions":9,"vwap":583},"2026-05-19",25.42,{"date":585,"open":535,"high":535,"low":535,"close":535,"change":20,"percent_change":308,"volume":481,"transactions":9,"vwap":535},"2026-05-18",{"date":587,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":481,"transactions":9,"vwap":548},"2026-05-15",{"date":589,"open":553,"high":553,"low":553,"close":553,"change":444,"percent_change":284,"volume":481,"transactions":9,"vwap":553},"2026-05-14",{"date":591,"open":532,"high":532,"low":532,"close":532,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":532},"2026-05-13",{"date":593,"open":532,"high":532,"low":532,"close":532,"change":189,"percent_change":190,"volume":481,"transactions":9,"vwap":532},"2026-05-12",{"date":595,"open":596,"high":596,"low":596,"close":596,"change":245,"percent_change":246,"volume":481,"transactions":9,"vwap":596},"2026-05-11",25.5,{"date":598,"open":567,"high":567,"low":567,"close":567,"change":245,"percent_change":246,"volume":498,"transactions":9,"vwap":567},"2026-05-08",{"date":600,"open":601,"high":601,"low":601,"close":601,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":601},"2026-05-07",25.47,{"date":603,"open":601,"high":601,"low":601,"close":601,"change":245,"percent_change":246,"volume":481,"transactions":9,"vwap":601},"2026-05-06",{"date":605,"open":538,"high":538,"low":538,"close":538,"change":189,"percent_change":190,"volume":481,"transactions":9,"vwap":538},"2026-05-05",{"date":607,"open":532,"high":532,"low":570,"close":570,"change":608,"percent_change":119,"volume":498,"transactions":9,"vwap":570},"2026-05-04",-0.03,{"date":610,"open":563,"high":563,"low":563,"close":563,"change":611,"percent_change":612,"volume":481,"transactions":9,"vwap":563},"2026-05-01",0.055,0.22,{"date":614,"open":548,"high":548,"low":548,"close":548,"change":363,"percent_change":364,"volume":481,"transactions":9,"vwap":548},"2026-04-30",{"date":616,"open":617,"high":617,"low":617,"close":617,"change":143,"percent_change":251,"volume":481,"transactions":9,"vwap":617},"2026-04-29",25.41,{"date":619,"open":578,"high":578,"low":578,"close":578,"change":608,"percent_change":119,"volume":481,"transactions":9,"vwap":578},"2026-04-28",{"date":621,"open":535,"high":535,"low":535,"close":535,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":535},"2026-04-27",{"date":623,"open":541,"high":541,"low":541,"close":541,"change":379,"percent_change":380,"volume":481,"transactions":9,"vwap":541},"2026-04-24",{"date":625,"open":575,"high":575,"low":575,"close":575,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":575},"2026-04-23",{"date":627,"open":575,"high":575,"low":575,"close":575,"change":379,"percent_change":380,"volume":481,"transactions":9,"vwap":575},"2026-04-22",{"date":629,"open":630,"high":630,"low":630,"close":630,"change":19,"percent_change":20,"volume":481,"transactions":9,"vwap":630},"2026-04-21",25.4,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":19,"percent_change":20,"volume":481,"transactions":9,"vwap":633},"2026-04-20",25.395,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":463,"percent_change":464,"volume":481,"transactions":9,"vwap":636},"2026-04-17",25.39,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":185,"percent_change":143,"volume":481,"transactions":9,"vwap":639},"2026-04-16",25.355,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":642},"2026-04-15",25.36,{"date":644,"open":296,"high":296,"low":296,"close":296,"change":463,"percent_change":464,"volume":481,"transactions":9,"vwap":296},"2026-04-14",{"date":646,"open":647,"high":313,"low":647,"close":313,"change":20,"percent_change":308,"volume":564,"transactions":9,"vwap":313},"2026-04-13",25.26,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":20,"percent_change":308,"volume":481,"transactions":9,"vwap":650},"2026-04-10",25.295,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":19,"percent_change":20,"volume":481,"transactions":9,"vwap":653},"2026-04-09",25.275,{"date":655,"open":346,"high":346,"low":346,"close":346,"change":379,"percent_change":380,"volume":481,"transactions":9,"vwap":346},"2026-04-08",{"date":657,"open":658,"high":658,"low":658,"close":658,"change":185,"percent_change":143,"volume":481,"transactions":9,"vwap":658},"2026-04-07",25.245,{"date":660,"open":346,"high":345,"low":661,"close":661,"change":611,"percent_change":612,"volume":662,"transactions":9,"vwap":661},"2026-04-06",25.25,800,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":20,"percent_change":308,"volume":481,"transactions":9,"vwap":665},"2026-04-02",25.195,{"date":667,"open":468,"high":468,"low":468,"close":468,"change":363,"percent_change":364,"volume":481,"transactions":9,"vwap":468},"2026-04-01",{"date":669,"open":670,"high":670,"low":670,"close":670,"change":379,"percent_change":380,"volume":481,"transactions":9,"vwap":670},"2026-03-31",25.145,{"date":672,"open":491,"high":491,"low":491,"close":491,"change":611,"percent_change":612,"volume":481,"transactions":9,"vwap":491},"2026-03-30",{"date":674,"open":675,"high":675,"low":675,"close":675,"change":444,"percent_change":284,"volume":481,"transactions":9,"vwap":675},"2026-03-27",25.065001,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":35,"volume":481,"transactions":9,"vwap":678},"2026-03-26",25.08,-0.055,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":70,"percent_change":683,"volume":481,"transactions":9,"vwap":682},"2026-03-25",25.135,0.28,{"date":685,"open":675,"high":675,"low":675,"close":675,"change":686,"percent_change":233,"volume":481,"transactions":9,"vwap":675},"2026-03-24",-0.045,{"date":688,"open":431,"high":431,"low":431,"close":431,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":431},"2026-03-23",{"date":690,"open":497,"high":497,"low":497,"close":497,"change":691,"percent_change":692,"volume":481,"transactions":9,"vwap":497},"2026-03-20",-0.095,-0.38,{"date":694,"open":665,"high":665,"low":665,"close":665,"change":515,"percent_change":214,"volume":481,"transactions":9,"vwap":665},"2026-03-19",{"date":696,"open":417,"high":417,"low":417,"close":417,"change":608,"percent_change":119,"volume":481,"transactions":9,"vwap":417},"2026-03-18",{"date":698,"open":384,"high":661,"low":384,"close":661,"change":155,"percent_change":699,"volume":498,"transactions":9,"vwap":661},"2026-03-17",-0.94,{"date":701,"open":532,"high":532,"low":532,"close":532,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":532},"2026-03-16",{"date":703,"open":556,"high":556,"low":556,"close":556,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":556},"2026-03-13",{"date":705,"open":535,"high":601,"low":535,"close":601,"change":608,"percent_change":119,"volume":706,"transactions":9,"vwap":601},"2026-03-12",1300,{"date":708,"open":709,"high":709,"low":596,"close":596,"change":143,"percent_change":251,"volume":710,"transactions":9,"vwap":596},"2026-03-11",25.55,600,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":713},"2026-03-10",25.52,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":608,"percent_change":119,"volume":481,"transactions":9,"vwap":716},"2026-03-09",25.51,{"date":718,"open":596,"high":719,"low":596,"close":719,"change":297,"percent_change":197,"volume":720,"transactions":9,"vwap":719},"2026-03-06",25.54,700,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":723},"2026-03-05",25.53,{"date":725,"open":532,"high":723,"low":532,"close":723,"change":185,"percent_change":143,"volume":481,"transactions":9,"vwap":723},"2026-03-04",{"date":727,"open":728,"high":728,"low":728,"close":728,"change":143,"percent_change":251,"volume":481,"transactions":9,"vwap":728},"2026-03-03",25.535,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":444,"percent_change":284,"volume":481,"transactions":9,"vwap":731},"2026-03-02",25.555,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":19,"percent_change":20,"volume":710,"transactions":9,"vwap":736},"2026-02-27",25.545,25.58,25.57,{"date":738,"open":709,"high":739,"low":709,"close":739,"change":379,"percent_change":380,"volume":478,"transactions":9,"vwap":739},"2026-02-26",25.565,{"date":741,"open":719,"high":719,"low":719,"close":719,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":719},"2026-02-25",{"date":743,"open":723,"high":723,"low":723,"close":723,"change":463,"percent_change":464,"volume":481,"transactions":9,"vwap":723},"2026-02-24",{"date":745,"open":716,"high":746,"low":296,"close":563,"change":549,"percent_change":550,"volume":747,"transactions":9,"vwap":563},"2026-02-23",25.56,5300,{"date":749,"open":723,"high":723,"low":723,"close":723,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":723},"2026-02-20",{"date":751,"open":713,"high":713,"low":713,"close":713,"change":245,"percent_change":246,"volume":481,"transactions":9,"vwap":713},"2026-02-19",{"date":753,"open":736,"high":736,"low":754,"close":754,"change":297,"percent_change":197,"volume":662,"transactions":9,"vwap":754},"2026-02-18",25.505,{"date":756,"open":563,"high":563,"low":563,"close":563,"change":757,"percent_change":758,"volume":481,"transactions":9,"vwap":563},"2026-02-17",0.065,0.26,{"date":760,"open":541,"high":761,"low":583,"close":578,"change":549,"percent_change":550,"volume":762,"transactions":9,"vwap":578},"2026-02-13",25.466,2000,{"date":764,"open":583,"high":570,"low":583,"close":570,"change":463,"percent_change":464,"volume":564,"transactions":9,"vwap":570},"2026-02-12",{"date":766,"open":578,"high":578,"low":578,"close":578,"change":143,"percent_change":251,"volume":481,"transactions":9,"vwap":578},"2026-02-11",{"date":768,"open":617,"high":538,"low":289,"close":541,"change":379,"percent_change":380,"volume":292,"transactions":9,"vwap":541},"2026-02-10",{"date":770,"open":575,"high":575,"low":575,"close":575,"change":771,"percent_change":772,"volume":481,"transactions":9,"vwap":575},"2026-02-09",0.039,0.15,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":20,"volume":481,"transactions":9,"vwap":775},"2026-02-06",25.386,0.006,{"date":778,"open":289,"high":289,"low":289,"close":289,"change":245,"percent_change":246,"volume":481,"transactions":9,"vwap":289},"2026-02-05",{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":481,"transactions":9,"vwap":781},"2026-02-04",25.365,0.075,0.3,{"date":785,"open":786,"high":639,"low":368,"close":345,"change":787,"percent_change":148,"volume":788,"transactions":9,"vwap":345},"2026-02-03",25.33,-0.09,4100,{"date":790,"open":289,"high":289,"low":289,"close":289,"change":185,"percent_change":143,"volume":481,"transactions":9,"vwap":289},"2026-02-02",{"date":792,"open":793,"high":793,"low":793,"close":793,"change":363,"percent_change":364,"volume":481,"transactions":9,"vwap":793},"2026-01-30",25.385,{"date":795,"open":639,"high":639,"low":639,"close":639,"change":19,"percent_change":20,"volume":481,"transactions":9,"vwap":639},"2026-01-29",{"date":797,"open":296,"high":296,"low":296,"close":296,"change":189,"percent_change":190,"volume":481,"transactions":9,"vwap":296},"2026-01-28",{"date":799,"open":642,"high":642,"low":642,"close":642,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":642},"2026-01-27",{"date":801,"open":642,"high":642,"low":642,"close":642,"change":379,"percent_change":380,"volume":481,"transactions":9,"vwap":642},"2026-01-26",{"date":803,"open":307,"high":307,"low":307,"close":307,"change":20,"percent_change":308,"volume":481,"transactions":9,"vwap":307},"2026-01-23",{"date":805,"open":313,"high":313,"low":313,"close":313,"change":245,"percent_change":246,"volume":481,"transactions":9,"vwap":313},"2026-01-22",{"date":807,"open":329,"high":329,"low":329,"close":329,"change":197,"percent_change":198,"volume":481,"transactions":9,"vwap":329},"2026-01-21",{"date":809,"open":647,"high":647,"low":647,"close":647,"change":515,"percent_change":214,"volume":481,"transactions":9,"vwap":647},"2026-01-20",{"date":811,"open":812,"high":812,"low":812,"close":812,"change":143,"percent_change":251,"volume":481,"transactions":9,"vwap":812},"2026-01-16",25.285,{"date":814,"open":282,"high":282,"low":282,"close":282,"change":444,"percent_change":284,"volume":481,"transactions":9,"vwap":282},"2026-01-15",{"date":816,"open":817,"high":817,"low":817,"close":817,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":817},"2026-01-14",25.32,{"date":819,"open":355,"high":355,"low":355,"close":355,"change":363,"percent_change":364,"volume":481,"transactions":9,"vwap":355},"2026-01-13",{"date":821,"open":368,"high":368,"low":368,"close":368,"change":185,"percent_change":143,"volume":481,"transactions":9,"vwap":368},"2026-01-12",{"date":823,"open":812,"high":812,"low":812,"close":812,"change":19,"percent_change":20,"volume":481,"transactions":9,"vwap":812},"2026-01-09",{"date":825,"open":368,"high":368,"low":368,"close":368,"change":189,"percent_change":190,"volume":481,"transactions":9,"vwap":368},"2026-01-08",{"date":827,"open":345,"high":345,"low":345,"close":345,"change":245,"percent_change":246,"volume":481,"transactions":9,"vwap":345},"2026-01-07",{"date":829,"open":653,"high":653,"low":653,"close":653,"change":189,"percent_change":190,"volume":481,"transactions":9,"vwap":653},"2026-01-06",{"date":831,"open":812,"high":812,"low":812,"close":812,"change":19,"percent_change":20,"volume":481,"transactions":9,"vwap":812},"2026-01-05",{"date":833,"open":368,"high":368,"low":368,"close":368,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":368},"2026-01-02",{"date":835,"open":368,"high":368,"low":368,"close":368,"change":189,"percent_change":190,"volume":481,"transactions":9,"vwap":368},"2025-12-31",{"date":837,"open":345,"high":345,"low":345,"close":345,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":345},"2025-12-30",{"date":839,"open":368,"high":368,"low":368,"close":368,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":368},"2025-12-29",{"date":841,"open":368,"high":368,"low":368,"close":368,"change":245,"percent_change":246,"volume":481,"transactions":9,"vwap":368},"2025-12-26",{"date":843,"open":375,"high":375,"low":375,"close":375,"change":844,"percent_change":189,"volume":481,"transactions":9,"vwap":375},"2025-12-24",-0.002,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":363,"volume":481,"transactions":9,"vwap":847},"2025-12-23",25.267,0.007,{"date":850,"open":647,"high":647,"low":647,"close":647,"change":185,"percent_change":143,"volume":481,"transactions":9,"vwap":647},"2025-12-22",{"date":852,"open":375,"high":375,"low":375,"close":375,"change":185,"percent_change":143,"volume":481,"transactions":9,"vwap":375},"2025-12-19",{"date":854,"open":346,"high":346,"low":346,"close":346,"change":855,"percent_change":787,"volume":481,"transactions":9,"vwap":346},"2025-12-18",-0.024,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":481,"transactions":9,"vwap":858},"2025-12-17",25.294,0.059,0.23,{"date":862,"open":397,"high":397,"low":397,"close":397,"change":863,"percent_change":864,"volume":481,"transactions":9,"vwap":397},"2025-12-16",-0.295,-1.16,{"date":866,"open":723,"high":723,"low":723,"close":723,"change":867,"percent_change":203,"volume":481,"transactions":9,"vwap":723},"2025-12-15",0.001,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":189,"volume":481,"transactions":9,"vwap":870},"2025-12-12",25.529,-0.003,{"date":873,"open":713,"high":874,"low":713,"close":874,"change":875,"percent_change":297,"volume":498,"transactions":9,"vwap":874},"2025-12-11",25.532,0.002,{"date":877,"open":723,"high":723,"low":723,"close":723,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":723},"2025-12-10",{"date":879,"open":723,"high":723,"low":723,"close":723,"change":867,"percent_change":203,"volume":481,"transactions":9,"vwap":723},"2025-12-09",{"date":881,"open":870,"high":870,"low":870,"close":870,"change":882,"percent_change":-6,"volume":481,"transactions":9,"vwap":870},"2025-12-08",-0.001,{"date":884,"open":885,"high":885,"low":601,"close":723,"change":203,"percent_change":203,"volume":478,"transactions":9,"vwap":723},"2025-12-05",25.536,{"date":887,"open":22,"high":22,"low":723,"close":723,"change":867,"percent_change":203,"volume":481,"transactions":9,"vwap":723},"2025-12-04",{"date":889,"open":870,"high":870,"low":870,"close":870,"change":882,"percent_change":-6,"volume":481,"transactions":9,"vwap":870},"2025-12-03",{"date":891,"open":723,"high":723,"low":723,"close":723,"change":867,"percent_change":203,"volume":481,"transactions":9,"vwap":723},"2025-12-02",{"date":893,"open":870,"high":870,"low":870,"close":870,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":870},"2025-12-01",{"date":895,"open":870,"high":870,"low":870,"close":870,"change":882,"percent_change":-6,"volume":481,"transactions":9,"vwap":870},"2025-11-28",{"date":897,"open":723,"high":723,"low":723,"close":723,"change":867,"percent_change":203,"volume":481,"transactions":9,"vwap":723},"2025-11-26",{"date":899,"open":870,"high":870,"low":870,"close":870,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":870},"2025-11-25",{"date":901,"open":870,"high":870,"low":870,"close":870,"change":882,"percent_change":-6,"volume":481,"transactions":9,"vwap":870},"2025-11-24",{"date":903,"open":723,"high":723,"low":723,"close":723,"change":867,"percent_change":203,"volume":481,"transactions":9,"vwap":723},"2025-11-21",{"date":905,"open":906,"high":906,"low":870,"close":870,"change":203,"percent_change":203,"volume":498,"transactions":9,"vwap":870},"2025-11-20",25.588,{"date":908,"open":870,"high":870,"low":870,"close":870,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":870},"2025-11-19",{"date":910,"open":719,"high":719,"low":870,"close":870,"change":867,"percent_change":203,"volume":911,"transactions":9,"vwap":870},"2025-11-18",35400,{"date":913,"open":719,"high":719,"low":914,"close":914,"change":844,"percent_change":189,"volume":662,"transactions":9,"vwap":914},"2025-11-17",25.528,{"date":916,"open":736,"high":736,"low":723,"close":723,"change":463,"percent_change":464,"volume":564,"transactions":9,"vwap":723},"2025-11-14",{"date":918,"open":563,"high":563,"low":563,"close":563,"change":919,"percent_change":920,"volume":481,"transactions":9,"vwap":563},"2025-11-13",-0.034,-0.13,{"date":922,"open":870,"high":870,"low":870,"close":870,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":870},"2025-11-12",{"date":924,"open":870,"high":870,"low":870,"close":870,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":870},"2025-11-11",{"date":926,"open":870,"high":870,"low":870,"close":870,"change":927,"percent_change":143,"volume":481,"transactions":9,"vwap":870},"2025-11-10",-0.004,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":20,"volume":481,"transactions":9,"vwap":930},"2025-11-07",25.533,0.004,{"date":933,"open":870,"high":870,"low":870,"close":870,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":870},"2025-11-06",{"date":935,"open":870,"high":870,"low":870,"close":870,"change":185,"percent_change":143,"volume":498,"transactions":9,"vwap":870},"2025-11-05",{"date":937,"open":938,"high":938,"low":938,"close":938,"change":19,"percent_change":20,"volume":481,"transactions":9,"vwap":938},"2025-11-04",25.534,{"date":940,"open":870,"high":870,"low":870,"close":870,"change":941,"percent_change":942,"volume":481,"transactions":9,"vwap":870},"2025-11-03",0.064,0.25,{"date":944,"open":532,"high":532,"low":570,"close":570,"change":945,"percent_change":946,"volume":478,"transactions":9,"vwap":570},"2025-10-31",0.085,0.33,{"date":948,"open":289,"high":289,"low":289,"close":289,"change":363,"percent_change":364,"volume":481,"transactions":9,"vwap":289},"2025-10-30",{"date":950,"open":532,"high":532,"low":296,"close":296,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":296},"2025-10-29",-0.074,-0.29,300,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":931,"percent_change":20,"volume":481,"transactions":9,"vwap":956},"2025-10-28",25.424,{"date":958,"open":583,"high":583,"low":583,"close":583,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":583},"2025-10-27",{"date":960,"open":583,"high":583,"low":583,"close":583,"change":961,"percent_change":962,"volume":481,"transactions":9,"vwap":583},"2025-10-24",-0.085,-0.33,{"date":964,"open":754,"high":754,"low":754,"close":754,"change":965,"percent_change":966,"volume":481,"transactions":9,"vwap":754},"2025-10-23",0.082,0.32,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":337,"volume":481,"transactions":9,"vwap":969},"2025-10-22",25.423,0.013,{"date":972,"open":617,"high":617,"low":617,"close":617,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":617},"2025-10-21",{"date":974,"open":642,"high":630,"low":642,"close":630,"change":297,"percent_change":197,"volume":478,"transactions":9,"vwap":630},"2025-10-20",{"date":976,"open":636,"high":636,"low":636,"close":636,"change":189,"percent_change":190,"volume":481,"transactions":9,"vwap":636},"2025-10-17",{"date":978,"open":630,"high":630,"low":630,"close":630,"change":20,"percent_change":308,"volume":481,"transactions":9,"vwap":630},"2025-10-16",{"date":980,"open":289,"high":289,"low":289,"close":289,"change":363,"percent_change":364,"volume":481,"transactions":9,"vwap":289},"2025-10-15",{"date":982,"open":296,"high":296,"low":296,"close":296,"change":19,"percent_change":20,"volume":481,"transactions":9,"vwap":296},"2025-10-14",{"date":984,"open":985,"high":985,"low":985,"close":985,"change":867,"percent_change":203,"volume":481,"transactions":9,"vwap":985},"2025-10-13",25.345,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":297,"volume":481,"transactions":9,"vwap":988},"2025-10-10",25.344,0.003,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":992},"2025-10-09",25.341,{"date":994,"open":992,"high":992,"low":992,"close":992,"change":867,"percent_change":203,"volume":481,"transactions":9,"vwap":992},"2025-10-08",{"date":996,"open":303,"high":303,"low":303,"close":303,"change":19,"percent_change":20,"volume":481,"transactions":9,"vwap":303},"2025-10-07",{"date":998,"open":307,"high":307,"low":307,"close":307,"change":882,"percent_change":-6,"volume":481,"transactions":9,"vwap":307},"2025-10-06",{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":271,"percent_change":190,"volume":481,"transactions":9,"vwap":1001},"2025-10-03",25.336,{"date":1003,"open":985,"high":985,"low":985,"close":985,"change":1004,"percent_change":197,"volume":481,"transactions":9,"vwap":985},"2025-10-02",0.009,{"date":1006,"open":1001,"high":1001,"low":1001,"close":1001,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":1001},"2025-10-01",{"date":1008,"open":1001,"high":1001,"low":1001,"close":1001,"change":875,"percent_change":297,"volume":481,"transactions":9,"vwap":1001},"2025-09-30",{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":931,"percent_change":20,"volume":481,"transactions":9,"vwap":1011},"2025-09-29",25.334,{"date":1013,"open":786,"high":786,"low":786,"close":786,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":786},"2025-09-26",{"date":1015,"open":786,"high":786,"low":786,"close":786,"change":1016,"percent_change":1017,"volume":481,"transactions":9,"vwap":786},"2025-09-25",-0.042,-0.17,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":464,"volume":564,"transactions":9,"vwap":1020},"2025-09-24",25.372,0.036,{"date":1023,"open":1001,"high":1001,"low":1001,"close":1001,"change":1024,"percent_change":1025,"volume":481,"transactions":9,"vwap":1001},"2025-09-23",-0.029,-0.11,{"date":1027,"open":636,"high":636,"low":781,"close":781,"change":1028,"percent_change":772,"volume":720,"transactions":9,"vwap":781},"2025-09-22",0.038,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":772,"volume":481,"transactions":9,"vwap":1031},"2025-09-19",25.327,0.037,{"date":1034,"open":345,"high":345,"low":345,"close":345,"change":143,"percent_change":251,"volume":481,"transactions":9,"vwap":345},"2025-09-18",{"date":1036,"open":355,"high":355,"low":355,"close":355,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":355},"2025-09-17",{"date":1038,"open":355,"high":355,"low":355,"close":355,"change":44,"percent_change":1039,"volume":481,"transactions":9,"vwap":355},"2025-09-16",-0.82,{"date":1041,"open":713,"high":713,"low":713,"close":713,"change":19,"percent_change":20,"volume":481,"transactions":9,"vwap":713},"2025-09-15",{"date":1043,"open":736,"high":736,"low":1044,"close":1044,"change":19,"percent_change":20,"volume":1045,"transactions":9,"vwap":1044},"2025-09-12",25.515,9800,{"date":1047,"open":716,"high":716,"low":716,"close":716,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":716},"2025-09-11",{"date":1049,"open":716,"high":716,"low":716,"close":716,"change":190,"percent_change":278,"volume":481,"transactions":9,"vwap":716},"2025-09-10",{"date":1051,"open":736,"high":736,"low":709,"close":709,"change":271,"percent_change":190,"volume":498,"transactions":9,"vwap":709},"2025-09-09",{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":481,"transactions":9,"vwap":1054},"2025-09-08",25.559,0.044,0.17,{"date":1058,"open":1044,"high":1044,"low":1044,"close":1044,"change":1024,"percent_change":1025,"volume":481,"transactions":9,"vwap":1044},"2025-09-05",{"date":1060,"open":746,"high":746,"low":713,"close":1061,"change":941,"percent_change":942,"volume":478,"transactions":9,"vwap":1061},"2025-09-04",25.544,{"date":1063,"open":556,"high":556,"low":556,"close":556,"change":931,"percent_change":20,"volume":481,"transactions":9,"vwap":556},"2025-09-03",{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":608,"volume":481,"transactions":9,"vwap":1066},"2025-09-02",25.476,-0.008,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":70,"volume":481,"transactions":9,"vwap":1070},"2025-08-29",25.484,0.019,{"date":1073,"open":570,"high":570,"low":570,"close":570,"change":185,"percent_change":143,"volume":481,"transactions":9,"vwap":570},"2025-08-28",{"date":1075,"open":601,"high":601,"low":601,"close":601,"change":463,"percent_change":464,"volume":481,"transactions":9,"vwap":601},"2025-08-27",{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":245,"percent_change":246,"volume":481,"transactions":9,"vwap":1078},"2025-08-26",25.435,{"date":1080,"open":583,"high":583,"low":583,"close":583,"change":444,"percent_change":284,"volume":481,"transactions":9,"vwap":583},"2025-08-25",{"date":1082,"open":1078,"high":1078,"low":1078,"close":1078,"change":246,"percent_change":1083,"volume":481,"transactions":9,"vwap":1078},"2025-08-22",0.24,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":19,"percent_change":20,"volume":481,"transactions":9,"vwap":1086},"2025-08-21",25.375,{"date":1088,"open":288,"high":288,"low":288,"close":288,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":288},"2025-08-20",{"date":1090,"open":642,"high":642,"low":642,"close":642,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":642},"2025-08-19",{"date":1092,"open":642,"high":642,"low":642,"close":642,"change":190,"percent_change":278,"volume":481,"transactions":9,"vwap":642},"2025-08-18",{"date":1094,"open":578,"high":578,"low":630,"close":630,"change":757,"percent_change":758,"volume":564,"transactions":9,"vwap":630},"2025-08-15",{"date":1096,"open":1097,"high":307,"low":1097,"close":307,"change":515,"percent_change":214,"volume":662,"transactions":9,"vwap":307},"2025-08-14",25.281,{"date":1099,"open":642,"high":642,"low":642,"close":642,"change":20,"percent_change":308,"volume":481,"transactions":9,"vwap":642},"2025-08-13",{"date":1101,"open":303,"high":303,"low":303,"close":303,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":303},"2025-08-12",{"date":1103,"open":303,"high":303,"low":303,"close":303,"change":20,"percent_change":308,"volume":481,"transactions":9,"vwap":303},"2025-08-11",{"date":1105,"open":817,"high":817,"low":817,"close":817,"change":189,"percent_change":190,"volume":481,"transactions":9,"vwap":817},"2025-08-08",{"date":1107,"open":786,"high":786,"low":786,"close":786,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":786},"2025-08-07",{"date":1109,"open":817,"high":817,"low":817,"close":817,"change":245,"percent_change":246,"volume":481,"transactions":9,"vwap":817},"2025-08-06",{"date":1111,"open":282,"high":282,"low":282,"close":282,"change":185,"percent_change":143,"volume":481,"transactions":9,"vwap":282},"2025-08-05",{"date":1113,"open":355,"high":355,"low":355,"close":355,"change":1114,"percent_change":160,"volume":481,"transactions":9,"vwap":355},"2025-08-04",-0.063,{"date":1116,"open":303,"high":541,"low":303,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2025-08-01",25.373,0.203,0.81,1400,{"date":1122,"open":477,"high":477,"low":477,"close":477,"change":515,"percent_change":214,"volume":481,"transactions":9,"vwap":477},"2025-07-31",{"date":1124,"open":665,"high":665,"low":665,"close":665,"change":190,"percent_change":278,"volume":481,"transactions":9,"vwap":665},"2025-07-30",{"date":1126,"open":397,"high":397,"low":397,"close":397,"change":337,"percent_change":1127,"volume":1128,"transactions":9,"vwap":397},"2025-07-29",0.2,1900,{"date":1130,"open":472,"high":472,"low":472,"close":472,"change":284,"percent_change":155,"volume":720,"transactions":9,"vwap":472},"2025-07-28",{"date":1132,"open":647,"high":647,"low":658,"close":658,"change":246,"percent_change":1083,"volume":1133,"transactions":9,"vwap":658},"2025-07-25",4300,{"date":1135,"open":472,"high":472,"low":472,"close":472,"change":686,"percent_change":233,"volume":481,"transactions":9,"vwap":472},"2025-07-24",{"date":1137,"open":346,"high":346,"low":440,"close":384,"change":245,"percent_change":246,"volume":953,"transactions":9,"vwap":384},"2025-07-23",{"date":1139,"open":448,"high":448,"low":448,"close":448,"change":245,"percent_change":246,"volume":481,"transactions":9,"vwap":448},"2025-07-22",{"date":1141,"open":440,"high":440,"low":440,"close":440,"change":363,"percent_change":364,"volume":481,"transactions":9,"vwap":440},"2025-07-21",{"date":1143,"open":477,"high":477,"low":477,"close":477,"change":363,"percent_change":364,"volume":481,"transactions":9,"vwap":477},"2025-07-18",{"date":1145,"open":440,"high":440,"low":1146,"close":1146,"change":245,"percent_change":246,"volume":1147,"transactions":9,"vwap":1146},"2025-07-17",25.14,6200,{"date":1149,"open":527,"high":527,"low":527,"close":527,"change":1150,"percent_change":1151,"volume":481,"transactions":9,"vwap":527},"2025-07-16",0.045,0.18,{"date":1153,"open":678,"high":678,"low":678,"close":678,"change":1154,"percent_change":1155,"volume":481,"transactions":9,"vwap":678},"2025-07-15",-0.065,-0.26,{"date":1157,"open":476,"high":417,"low":1158,"close":670,"change":757,"percent_change":758,"volume":1159,"transactions":9,"vwap":670},"2025-07-14",25.109,1700,{"date":1161,"open":678,"high":678,"low":678,"close":678,"change":189,"percent_change":190,"volume":481,"transactions":9,"vwap":678},"2025-07-11",{"date":1163,"open":508,"high":508,"low":508,"close":508,"change":882,"percent_change":-6,"volume":481,"transactions":9,"vwap":508},"2025-07-10",{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":364,"volume":498,"transactions":9,"vwap":1166},"2025-07-09",25.091,0.031,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":19,"percent_change":20,"volume":481,"transactions":9,"vwap":1170},"2025-07-08",25.059999,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":1173},"2025-07-07",25.055,{"date":1175,"open":491,"high":491,"low":1173,"close":1173,"change":444,"percent_change":284,"volume":1176,"transactions":9,"vwap":1173},"2025-07-03",18600,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":787,"percent_change":1180,"volume":481,"transactions":9,"vwap":1179},"2025-07-02",25.07,-0.36,{"date":1182,"open":476,"high":476,"low":476,"close":476,"change":1183,"percent_change":1184,"volume":498,"transactions":9,"vwap":476},"2025-07-01",0.09,0.36,{"date":1186,"open":1179,"high":1179,"low":1179,"close":1179,"change":185,"percent_change":143,"volume":481,"transactions":9,"vwap":1179},"2025-06-30",{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":189,"percent_change":190,"volume":481,"transactions":9,"vwap":1189},"2025-06-27",25.075001,{"date":1191,"open":512,"high":512,"low":512,"close":512,"change":1150,"percent_change":1151,"volume":481,"transactions":9,"vwap":512},"2025-06-26",{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":1194},"2025-06-25",25.040001,{"date":1196,"open":1194,"high":1194,"low":1194,"close":1194,"change":143,"percent_change":251,"volume":481,"transactions":9,"vwap":1194},"2025-06-24",{"date":1198,"open":1170,"high":1170,"low":1170,"close":1170,"change":70,"percent_change":683,"volume":481,"transactions":9,"vwap":1170},"2025-06-23",{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":1201},"2025-06-20",24.99,{"date":1203,"open":521,"high":521,"low":521,"close":521,"change":20,"percent_change":308,"volume":481,"transactions":9,"vwap":521},"2025-06-18",{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2025-06-17",24.96,-0.28,-1.11,102,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":203,"percent_change":203,"volume":1209,"transactions":9,"vwap":1212},"2025-06-16",25.24,{"date":1214,"open":1212,"high":1212,"low":1212,"close":1212,"change":189,"percent_change":190,"volume":1209,"transactions":9,"vwap":1212},"2025-06-13",{"date":1216,"open":329,"high":329,"low":661,"close":661,"change":297,"percent_change":197,"volume":481,"transactions":9,"vwap":661},"2025-06-12",{"date":1218,"open":1212,"high":1212,"low":1212,"close":1212,"change":20,"percent_change":308,"volume":481,"transactions":9,"vwap":1212},"2025-06-11",{"date":1220,"open":417,"high":417,"low":417,"close":417,"change":203,"percent_change":203,"volume":481,"transactions":9,"vwap":417},"2025-06-10",{"date":1222,"open":417,"high":417,"low":417,"close":417,"change":379,"percent_change":380,"volume":481,"transactions":9,"vwap":417},"2025-06-09",{"date":1224,"open":665,"high":665,"low":665,"close":665,"change":679,"percent_change":35,"volume":481,"transactions":9,"vwap":665},"2025-06-06",{"date":1226,"open":661,"high":661,"low":661,"close":661,"change":185,"percent_change":143,"volume":481,"transactions":9,"vwap":661},"2025-06-05",{"date":1228,"open":270,"high":270,"low":270,"close":270,"change":185,"percent_change":143,"volume":481,"transactions":9,"vwap":270},"2025-06-04",{"date":1230,"open":368,"high":368,"low":647,"close":647,"change":337,"percent_change":1127,"volume":481,"transactions":9,"vwap":647},"2025-06-03",{"date":1232,"open":462,"high":462,"low":462,"close":462,"change":1154,"percent_change":1155,"volume":953,"transactions":9,"vwap":462},"2025-06-02",{"date":1234,"open":329,"high":329,"low":653,"close":653,"change":859,"percent_change":860,"volume":953,"transactions":9,"vwap":653},"2025-05-30",{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2025-05-29",25.216,0.032,0.13,149,{"date":1242,"open":329,"high":329,"low":1243,"close":1243,"change":1244,"percent_change":251,"volume":481,"transactions":9,"vwap":1243},"2025-05-28",25.184,-0.021,{"date":1246,"open":424,"high":424,"low":424,"close":424,"change":245,"percent_change":246,"volume":481,"transactions":9,"vwap":424},"2025-05-27",{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":363,"percent_change":364,"volume":298,"transactions":9,"vwap":1249},"2025-05-23",25.19,{"date":1251,"open":476,"high":476,"low":476,"close":476,"change":927,"percent_change":143,"volume":298,"transactions":9,"vwap":476},"2025-05-22",{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":882,"percent_change":-6,"volume":298,"transactions":9,"vwap":1254},"2025-05-21",25.164,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":444,"percent_change":284,"volume":298,"transactions":9,"vwap":1257},"2025-05-20",25.165,{"date":1259,"open":432,"high":432,"low":432,"close":432,"change":1260,"percent_change":246,"volume":298,"transactions":9,"vwap":432},"2025-05-19",0.014,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":927,"percent_change":143,"volume":298,"transactions":9,"vwap":1263},"2025-05-16",25.166,{"date":1265,"open":477,"high":477,"low":477,"close":477,"change":611,"percent_change":612,"volume":298,"transactions":9,"vwap":477},"2025-05-15",{"date":1267,"open":494,"high":494,"low":494,"close":494,"change":190,"percent_change":278,"volume":298,"transactions":9,"vwap":494},"2025-05-14",{"date":1269,"open":486,"high":486,"low":486,"close":486,"change":245,"percent_change":246,"volume":298,"transactions":9,"vwap":486},"2025-05-13",{"date":1271,"open":1146,"high":1146,"low":1146,"close":1146,"change":190,"percent_change":278,"volume":481,"transactions":9,"vwap":1146},"2025-05-12",{"date":1273,"open":432,"high":432,"low":432,"close":432,"change":203,"percent_change":203,"volume":1274,"transactions":9,"vwap":432},"2025-05-09",20,{"date":1276,"open":432,"high":432,"low":432,"close":432,"change":608,"percent_change":119,"volume":1274,"transactions":9,"vwap":432},"2025-05-08",{"date":1278,"open":462,"high":462,"low":462,"close":462,"change":203,"percent_change":203,"volume":1274,"transactions":9,"vwap":462},"2025-05-07",{"date":1280,"open":462,"high":462,"low":462,"close":462,"change":245,"percent_change":246,"volume":1274,"transactions":9,"vwap":462},"2025-05-06",{"date":1282,"open":665,"high":665,"low":665,"close":665,"change":185,"percent_change":143,"volume":1274,"transactions":9,"vwap":665},"2025-05-05",{"date":1284,"open":440,"high":440,"low":440,"close":440,"change":1285,"percent_change":1286,"volume":1274,"transactions":9,"vwap":440},"2025-05-02",-0.05,-0.2,{"date":1288,"open":661,"high":661,"low":661,"close":661,"change":185,"percent_change":143,"volume":1274,"transactions":9,"vwap":661},"2025-05-01",{"date":1290,"open":270,"high":270,"low":270,"close":270,"change":245,"percent_change":246,"volume":1274,"transactions":9,"vwap":270},"2025-04-30",{"date":1292,"open":1212,"high":1212,"low":1212,"close":1212,"change":363,"percent_change":364,"volume":1274,"transactions":9,"vwap":1212},"2025-04-29",{"date":1294,"open":462,"high":462,"low":462,"close":462,"change":20,"percent_change":308,"volume":1274,"transactions":9,"vwap":462},"2025-04-28",{"date":1296,"open":1249,"high":1249,"low":1249,"close":1249,"change":245,"percent_change":246,"volume":1274,"transactions":9,"vwap":1249},"2025-04-25",{"date":178,"open":1146,"high":468,"low":1146,"close":468,"change":463,"percent_change":464,"volume":481,"transactions":9,"vwap":468}]