[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCFI":3,"homepage-market-summary":27,"stock-historical-PCFI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PCFI","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},"Polen Floating Rate Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.152,1.1592,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},22.5,22.47,0.03,0.13,197,24.73,22.16,3370.7051722222222,13.2,387,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.9,2622,957017.7034,-8.83,"2025-04-24",[181,184,191,197,205,213,222,229,236,245,249,256,263,269,276,285,291,298,303,311,317,320,327,335,340,348,355,358,362,366,370,375,382,390,399,408,413,417,421,424,430,438,444,450,455,460,469,475,479,484,488,492,497,501,505,510,516,520,524,531,536,541,547,549,552,557,561,563,567,571,576,581,586,591,596,602,605,609,616,623,628,633,638,642,645,651,655,660,666,673,678,681,686,690,692,696,701,703,707,710,716,718,722,727,730,735,740,743,747,751,756,760,763,766,768,770,772,776,781,783,785,789,793,799,801,803,807,809,812,818,824,827,832,835,838,841,844,850,856,858,861,867,871,874,877,882,888,893,896,900,905,910,914,921,926,932,936,940,944,949,952,956,960,964,968,973,978,982,987,994,1002,1006,1013,1021,1030,1037,1040,1043,1046,1051,1057,1060,1064,1069,1072,1075,1081,1085,1090,1093,1096,1100,1103,1106,1109,1113,1116,1120,1123,1127,1131,1135,1137,1140,1143,1149,1151,1154,1159,1165,1171,1177,1179,1182,1187,1189,1192,1196,1200,1202,1204,1208,1213,1216,1219,1224,1230,1236,1242,1246,1250,1255,1260,1264,1270,1275,1281,1285,1293,1298,1302,1306,1309,1312,1315,1318,1321,1326,1332,1336,1341,1345,1350,1354,1359,1363,1368,1371,1375,1378,1381,1383,1387,1390,1393,1397,1400,1403,1406,1410,1412,1414,1416,1419,1421,1426,1429,1432,1436,1443,1446,1449,1454,1458,1462,1465,1469,1471,1473,1478,1484,1488,1492,1496,1499,1501,1503,1505,1507,1511,1516,1519,1523,1531,1535,1541,1545,1550,1552,1554,1558,1561,1563,1565,1568,1574,1578,1582,1586,1588,1592,1595,1603,1607,1610,1613,1617,1622,1625,1629,1631,1633,1636,1639,1643,1646,1649,1653,1655,1658,1663,1667,1670,1673,1676,1679,1682,1686,1690,1693,1696,1700,1704,1709,1713,1716,1720,1723,1727,1730,1733,1738,1742,1746,1749],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},12,22.4975,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",-0.005,-0.02,12.1396,13,22.4452,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":19,"percent_change":20,"volume":194,"transactions":195,"vwap":196},"2026-10-02",22.475,76.1396,17,22.433,{"date":198,"open":17,"high":17,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",22.445,-0.03,-0.13,210.1396,16,22.4949,{"date":206,"open":207,"high":207,"low":193,"close":193,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",22.52,-0.1,-0.44,222.1396,21,22.5002,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",22.63,22.575,-0.01,-0.04,1152.1396,28,22.6065,{"date":223,"open":215,"high":215,"low":224,"close":224,"change":187,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",22.585,-0.09,112.1396,14,22.6233,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":227,"vwap":235},"2026-09-25",22.605,0.0452,0.2,12.3906,22.5915,{"date":237,"open":238,"high":239,"low":17,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",22.5305,22.5598,-0.0402,-0.18,22239.1396,22,22.5021,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":218,"percent_change":241,"volume":188,"transactions":189,"vwap":248},"2026-09-23",22.6,22.6041,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":227,"vwap":255},"2026-09-22",22.64,0.015,0.07,13.1396,22.6234,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":260,"volume":261,"transactions":203,"vwap":262},"2026-09-21",22.53,22.625,0,1223.1396,22.5317,{"date":264,"open":259,"high":259,"low":259,"close":259,"change":265,"percent_change":266,"volume":267,"transactions":189,"vwap":268},"2026-09-18",0.005,0.02,14.1396,22.6009,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":211,"vwap":275},"2026-09-17",22.62,0.0252,0.11,29.6504,22.5991,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":211,"vwap":284},"2026-09-16",22.65,22.55,22.5948,-0.0102,-0.05,4399.3265,22.5924,{"date":286,"open":279,"high":215,"low":17,"close":231,"change":287,"percent_change":35,"volume":288,"transactions":289,"vwap":290},"2026-09-15",0.1293,331722.1396,48,22.6297,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":109,"volume":296,"transactions":203,"vwap":297},"2026-09-14",22.45,22.4757,-0.0393,314.1396,22.452,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":86,"volume":254,"transactions":227,"vwap":302},"2026-09-11",22.515,0.05,22.487,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":273,"volume":308,"transactions":309,"vwap":310},"2026-09-10",22.44,22.465,0.025,313.1396,15,22.4415,{"date":312,"open":313,"high":305,"low":313,"close":305,"change":260,"percent_change":260,"volume":314,"transactions":315,"vwap":316},"2026-09-09",22.41,315.2506,18,22.4116,{"date":318,"open":305,"high":305,"low":305,"close":305,"change":187,"percent_change":225,"volume":254,"transactions":227,"vwap":319},"2026-09-08",22.4173,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":309,"vwap":326},"2026-09-04",22.46,0.035,0.16,113.3077,22.4572,{"date":328,"open":329,"high":330,"low":329,"close":330,"change":266,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-03",22.36,22.425,0.09,2770.2116,30,22.4043,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":186,"percent_change":187,"volume":338,"transactions":203,"vwap":339},"2026-09-02",22.405,26.1396,22.4747,{"date":341,"open":342,"high":343,"low":344,"close":313,"change":307,"percent_change":273,"volume":345,"transactions":346,"vwap":347},"2026-09-01",22.415,22.42,22.34,2016.1396,23,22.3682,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":203,"vwap":354},"2026-08-31",22.385,-0.085,-0.38,33.3626,22.3458,{"date":356,"open":18,"high":18,"low":18,"close":18,"change":260,"percent_change":260,"volume":357,"transactions":195,"vwap":18},"2026-08-28",3749.1396,{"date":359,"open":293,"high":18,"low":293,"close":18,"change":19,"percent_change":20,"volume":360,"transactions":203,"vwap":361},"2026-08-27",2765.1836,22.4522,{"date":363,"open":322,"high":322,"low":305,"close":305,"change":260,"percent_change":260,"volume":364,"transactions":189,"vwap":365},"2026-08-26",4369.1396,22.4599,{"date":367,"open":18,"high":18,"low":305,"close":305,"change":282,"percent_change":368,"volume":369,"transactions":227,"vwap":18},"2026-08-25",-0.22,9856.1396,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":187,"percent_change":225,"volume":373,"transactions":309,"vwap":374},"2026-08-24",22.49,164.1396,22.4851,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":296,"transactions":195,"vwap":381},"2026-08-21",22.54,22.51,0.21,0.94,22.5371,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":253,"volume":387,"transactions":388,"vwap":389},"2026-08-20",22.29,22.3,0.0153,2565.1396,37,22.2945,{"date":391,"open":385,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-19",22.37,22.2847,0.0397,0.18,2228.1396,27,22.3071,{"date":400,"open":401,"high":401,"low":23,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-18",22.38,22.245,-0.2,-0.89,26486.1396,34,22.174,{"date":409,"open":199,"high":199,"low":199,"close":199,"change":410,"percent_change":411,"volume":254,"transactions":309,"vwap":412},"2026-08-17",-0.025,-0.11,22.4154,{"date":414,"open":18,"high":18,"low":18,"close":18,"change":266,"percent_change":331,"volume":415,"transactions":227,"vwap":416},"2026-08-14",32.1396,22.4236,{"date":418,"open":401,"high":293,"low":401,"close":293,"change":307,"percent_change":273,"volume":419,"transactions":309,"vwap":420},"2026-08-13",368.1396,22.3816,{"date":422,"open":330,"high":330,"low":330,"close":330,"change":266,"percent_change":331,"volume":423,"transactions":309,"vwap":316},"2026-08-12",13.2596,{"date":425,"open":337,"high":337,"low":337,"close":337,"change":426,"percent_change":427,"volume":428,"transactions":203,"vwap":429},"2026-08-11",0.0704,0.32,77.1396,22.3405,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":241,"volume":435,"transactions":436,"vwap":437},"2026-08-10",22.31,22.3346,-0.0404,117.1836,19,22.3189,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":186,"percent_change":187,"volume":442,"transactions":436,"vwap":443},"2026-08-07",22.235,22.375,150.8694,22.2454,{"date":445,"open":401,"high":401,"low":401,"close":401,"change":446,"percent_change":447,"volume":448,"transactions":227,"vwap":449},"2026-08-06",-0.015,-0.07,252.3374,22.3749,{"date":451,"open":329,"high":452,"low":329,"close":452,"change":307,"percent_change":273,"volume":453,"transactions":315,"vwap":454},"2026-08-05",22.395,196.349,22.3614,{"date":456,"open":392,"high":392,"low":392,"close":392,"change":457,"percent_change":78,"volume":458,"transactions":436,"vwap":459},"2026-08-04",0.075,20.3704,22.3339,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":403,"volume":466,"transactions":467,"vwap":468},"2026-08-03",22.26,22.295,22.23,-0.045,1480.4714,49,22.2771,{"date":470,"open":344,"high":344,"low":344,"close":344,"change":471,"percent_change":472,"volume":473,"transactions":189,"vwap":474},"2026-07-31",-0.19,-0.84,12.3374,22.3243,{"date":476,"open":258,"high":258,"low":258,"close":258,"change":265,"percent_change":266,"volume":477,"transactions":227,"vwap":478},"2026-07-30",14.3374,22.513,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":410,"percent_change":411,"volume":482,"transactions":227,"vwap":483},"2026-07-29",22.525,13.3374,22.5227,{"date":485,"open":279,"high":279,"low":279,"close":279,"change":282,"percent_change":368,"volume":486,"transactions":315,"vwap":487},"2026-07-28",19.3814,22.5616,{"date":489,"open":215,"high":215,"low":258,"close":247,"change":323,"percent_change":324,"volume":490,"transactions":315,"vwap":491},"2026-07-27",22480.3374,22.5312,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":217,"percent_change":218,"volume":495,"transactions":203,"vwap":496},"2026-07-24",22.565,59.3374,22.5719,{"date":498,"open":216,"high":216,"low":216,"close":216,"change":499,"percent_change":149,"volume":473,"transactions":189,"vwap":500},"2026-07-23",0.01,22.5681,{"date":502,"open":494,"high":494,"low":494,"close":494,"change":260,"percent_change":260,"volume":503,"transactions":309,"vwap":504},"2026-07-22",15.3374,22.5552,{"date":506,"open":494,"high":494,"low":494,"close":494,"change":507,"percent_change":233,"volume":508,"transactions":203,"vwap":509},"2026-07-21",0.045,362.5014,22.5653,{"date":511,"open":207,"high":207,"low":207,"close":207,"change":512,"percent_change":513,"volume":514,"transactions":203,"vwap":515},"2026-07-20",-0.055,-0.24,14.3834,22.5387,{"date":517,"open":216,"high":216,"low":216,"close":216,"change":499,"percent_change":149,"volume":518,"transactions":227,"vwap":519},"2026-07-17",12.3814,22.5562,{"date":521,"open":494,"high":494,"low":494,"close":494,"change":252,"percent_change":253,"volume":522,"transactions":227,"vwap":523},"2026-07-16",22.3374,22.5546,{"date":525,"open":526,"high":279,"low":526,"close":279,"change":527,"percent_change":528,"volume":529,"transactions":315,"vwap":530},"2026-07-15",22.545,-0.065,-0.29,390.3374,22.5511,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":307,"percent_change":273,"volume":534,"transactions":227,"vwap":535},"2026-07-14",22.615,37.3374,22.6083,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":187,"percent_change":225,"volume":539,"transactions":203,"vwap":540},"2026-07-13",22.59,57.9694,22.4894,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":543},"2026-07-10",22.61,0.065,0.29,100,{"date":548,"open":526,"high":526,"low":526,"close":526,"change":218,"percent_change":241,"volume":546,"transactions":9,"vwap":526},"2026-07-09",{"date":550,"open":224,"high":224,"low":224,"close":224,"change":551,"percent_change":301,"volume":546,"transactions":9,"vwap":224},"2026-07-08",0.012,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":546,"transactions":9,"vwap":554},"2026-07-07",22.573,0.018,0.08,{"date":558,"open":559,"high":559,"low":17,"close":559,"change":499,"percent_change":149,"volume":560,"transactions":9,"vwap":559},"2026-07-06",22.555,600,{"date":562,"open":526,"high":526,"low":526,"close":526,"change":252,"percent_change":253,"volume":546,"transactions":9,"vwap":526},"2026-07-02",{"date":564,"open":565,"high":565,"low":258,"close":258,"change":301,"percent_change":86,"volume":566,"transactions":9,"vwap":258},"2026-07-01",22.58,500,{"date":568,"open":305,"high":569,"low":305,"close":569,"change":570,"percent_change":63,"volume":546,"transactions":9,"vwap":569},"2026-06-30",22.48,-0.164,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":546,"transactions":9,"vwap":573},"2026-06-29",22.644,-0.06,-0.26,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":556,"volume":546,"transactions":9,"vwap":579},"2026-06-26",22.715,22.704,0.019,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":546,"transactions":9,"vwap":583},"2026-06-25",22.685,-0.028,-0.12,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":546,"transactions":9,"vwap":588},"2026-06-24",22.713,0.199,0.88,{"date":592,"open":378,"high":593,"low":378,"close":593,"change":594,"percent_change":595,"volume":566,"transactions":9,"vwap":593},"2026-06-23",22.514,-0.287,-1.26,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":19,"volume":601,"transactions":9,"vwap":599},"2026-06-22",22.69,22.801,0.006,1200,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":307,"percent_change":273,"volume":546,"transactions":9,"vwap":604},"2026-06-18",22.795,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":217,"volume":546,"transactions":9,"vwap":607},"2026-06-17",22.77,-0.003,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-06-16",22.775,22.773,0.023,0.1,300,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":615,"transactions":9,"vwap":620},"2026-06-15",22.67,22.78,22.75,0.26,1.16,{"date":624,"open":625,"high":207,"low":625,"close":372,"change":626,"percent_change":124,"volume":627,"transactions":9,"vwap":372},"2026-06-12",22.39,0.105,40300,{"date":629,"open":630,"high":630,"low":350,"close":350,"change":225,"percent_change":631,"volume":632,"transactions":9,"vwap":350},"2026-06-11",22.4,-0.4,400,{"date":634,"open":343,"high":377,"low":343,"close":193,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":193},"2026-06-10",0.095,0.42,29900,{"date":639,"open":401,"high":401,"low":401,"close":401,"change":640,"percent_change":641,"volume":546,"transactions":9,"vwap":401},"2026-06-09",0.055,0.25,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":217,"percent_change":218,"volume":546,"transactions":9,"vwap":644},"2026-06-08",22.325,{"date":646,"open":647,"high":648,"low":649,"close":648,"change":527,"percent_change":528,"volume":650,"transactions":9,"vwap":648},"2026-06-05",22.315,22.335,22.288,1100,{"date":652,"open":343,"high":343,"low":329,"close":630,"change":653,"percent_change":471,"volume":654,"transactions":9,"vwap":630},"2026-06-04",-0.042,800,{"date":656,"open":598,"high":598,"low":657,"close":657,"change":658,"percent_change":659,"volume":173,"transactions":9,"vwap":657},"2026-06-03",22.442,-0.176,-0.78,{"date":661,"open":207,"high":215,"low":18,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-02",22.618,0.078,0.35,6000,{"date":667,"open":668,"high":668,"low":669,"close":377,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":377},"2026-06-01",22.71,22.43,0.06,0.27,2900,{"date":674,"open":668,"high":668,"low":343,"close":569,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":569},"2026-05-29",-0.295,-1.3,2500,{"date":679,"open":680,"high":680,"low":611,"close":611,"change":465,"percent_change":403,"volume":615,"transactions":9,"vwap":611},"2026-05-28",22.83,{"date":682,"open":683,"high":684,"low":611,"close":683,"change":266,"percent_change":331,"volume":685,"transactions":9,"vwap":683},"2026-05-27",22.82,22.84,2100,{"date":687,"open":688,"high":684,"low":688,"close":689,"change":260,"percent_change":260,"volume":566,"transactions":9,"vwap":689},"2026-05-26",22.76,22.8,{"date":691,"open":689,"high":689,"low":689,"close":689,"change":187,"percent_change":225,"volume":546,"transactions":9,"vwap":689},"2026-05-22",{"date":693,"open":694,"high":683,"low":620,"close":683,"change":19,"percent_change":20,"volume":695,"transactions":9,"vwap":683},"2026-05-21",22.79,26400,{"date":697,"open":698,"high":698,"low":699,"close":694,"change":282,"percent_change":368,"volume":700,"transactions":9,"vwap":694},"2026-05-20",22.85,22.74,24600,{"date":702,"open":684,"high":684,"low":684,"close":684,"change":465,"percent_change":403,"volume":546,"transactions":9,"vwap":684},"2026-05-19",{"date":704,"open":705,"high":705,"low":705,"close":705,"change":574,"percent_change":575,"volume":706,"transactions":9,"vwap":705},"2026-05-18",22.885,200,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":574,"percent_change":575,"volume":546,"transactions":9,"vwap":709},"2026-05-15",22.945,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":670,"percent_change":621,"volume":715,"transactions":9,"vwap":714},"2026-05-14",22.87,23.12,23.0049992,5100,{"date":717,"open":709,"high":709,"low":709,"close":709,"change":187,"percent_change":225,"volume":546,"transactions":9,"vwap":709},"2026-05-13",{"date":719,"open":720,"high":720,"low":720,"close":720,"change":544,"percent_change":721,"volume":546,"transactions":9,"vwap":720},"2026-05-12",22.965,0.28,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":217,"percent_change":218,"volume":672,"transactions":9,"vwap":726},"2026-05-11",22.94,22.88,22.9,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":640,"percent_change":104,"volume":546,"transactions":9,"vwap":729},"2026-05-08",22.91,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":546,"transactions":9,"vwap":732},"2026-05-07",22.855,-0.28,-1.21,{"date":736,"open":713,"high":737,"low":738,"close":737,"change":635,"percent_change":739,"volume":560,"transactions":9,"vwap":737},"2026-05-06",23.135,23.08,0.41,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":499,"percent_change":149,"volume":546,"transactions":9,"vwap":742},"2026-05-05",23.040001,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":323,"percent_change":746,"volume":546,"transactions":9,"vwap":745},"2026-05-04",23.030001,0.15,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":200,"percent_change":201,"volume":650,"transactions":9,"vwap":750},"2026-05-01",22.92,22.995,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":447,"percent_change":755,"volume":632,"transactions":9,"vwap":754},"2026-04-30",23.01,23.025,-0.3,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":149,"percent_change":759,"volume":546,"transactions":9,"vwap":758},"2026-04-29",23.094999,0.17,{"date":761,"open":742,"high":762,"low":742,"close":762,"change":670,"percent_change":621,"volume":706,"transactions":9,"vwap":762},"2026-04-28",23.055,{"date":764,"open":765,"high":750,"low":765,"close":750,"change":217,"percent_change":218,"volume":546,"transactions":9,"vwap":750},"2026-04-27",22.98,{"date":767,"open":765,"high":714,"low":765,"close":714,"change":410,"percent_change":411,"volume":615,"transactions":9,"vwap":714},"2026-04-24",{"date":769,"open":745,"high":745,"low":745,"close":745,"change":217,"percent_change":218,"volume":706,"transactions":9,"vwap":745},"2026-04-23",{"date":771,"open":742,"high":742,"low":742,"close":742,"change":446,"percent_change":447,"volume":546,"transactions":9,"vwap":742},"2026-04-22",{"date":773,"open":762,"high":762,"low":762,"close":762,"change":774,"percent_change":775,"volume":566,"transactions":9,"vwap":762},"2026-04-21",0.12,0.52,{"date":777,"open":729,"high":778,"low":725,"close":779,"change":301,"percent_change":86,"volume":780,"transactions":9,"vwap":779},"2026-04-20",22.95,22.935,3600,{"date":782,"open":705,"high":705,"low":705,"close":705,"change":19,"percent_change":20,"volume":546,"transactions":9,"vwap":705},"2026-04-17",{"date":784,"open":732,"high":732,"low":732,"close":732,"change":252,"percent_change":253,"volume":546,"transactions":9,"vwap":732},"2026-04-16",{"date":786,"open":787,"high":684,"low":619,"close":684,"change":323,"percent_change":746,"volume":788,"transactions":9,"vwap":684},"2026-04-15",22.782,2000,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":253,"percent_change":792,"volume":546,"transactions":9,"vwap":791},"2026-04-14",22.805,0.31,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":218,"percent_change":241,"volume":798,"transactions":9,"vwap":797},"2026-04-13",22.744,22.721,22.735,1600,{"date":800,"open":611,"high":611,"low":611,"close":611,"change":200,"percent_change":201,"volume":546,"transactions":9,"vwap":611},"2026-04-10",{"date":802,"open":791,"high":791,"low":791,"close":791,"change":307,"percent_change":273,"volume":546,"transactions":9,"vwap":791},"2026-04-09",{"date":804,"open":698,"high":698,"low":619,"close":619,"change":331,"percent_change":805,"volume":806,"transactions":9,"vwap":619},"2026-04-08",0.4,1300,{"date":808,"open":598,"high":598,"low":271,"close":598,"change":446,"percent_change":447,"volume":677,"transactions":9,"vwap":598},"2026-04-07",{"date":810,"open":618,"high":811,"low":278,"close":811,"change":19,"percent_change":20,"volume":650,"transactions":9,"vwap":811},"2026-04-06",22.705,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":817,"volume":650,"transactions":9,"vwap":815},"2026-04-02",22.66,22.675,-0.031,-0.14,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":187,"volume":823,"transactions":9,"vwap":821},"2026-04-01",22.73,22.706,-0.004,900,{"date":825,"open":598,"high":820,"low":618,"close":668,"change":826,"percent_change":631,"volume":806,"transactions":9,"vwap":668},"2026-03-31",-0.091,{"date":828,"open":829,"high":724,"low":604,"close":599,"change":830,"percent_change":831,"volume":672,"transactions":9,"vwap":599},"2026-03-30",22.93,-0.094,-0.41,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":217,"percent_change":218,"volume":546,"transactions":9,"vwap":834},"2026-03-27",22.895,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":217,"percent_change":218,"volume":546,"transactions":9,"vwap":837},"2026-03-26",22.905,{"date":839,"open":729,"high":840,"low":729,"close":840,"change":499,"percent_change":149,"volume":560,"transactions":9,"vwap":840},"2026-03-25",22.915,{"date":842,"open":837,"high":837,"low":837,"close":837,"change":843,"percent_change":352,"volume":546,"transactions":9,"vwap":837},"2026-03-24",-0.087,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":849,"volume":615,"transactions":9,"vwap":847},"2026-03-23",22.99,22.992,0.143,0.63,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":528,"volume":855,"transactions":9,"vwap":853},"2026-03-20",22.86,22.849,-0.066,700,{"date":857,"open":705,"high":749,"low":705,"close":840,"change":260,"percent_change":260,"volume":823,"transactions":9,"vwap":840},"2026-03-19",{"date":859,"open":840,"high":840,"low":840,"close":840,"change":208,"percent_change":860,"volume":546,"transactions":9,"vwap":840},"2026-03-18",-0.43,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":621,"volume":866,"transactions":9,"vwap":864},"2026-03-17",23.02,23.014999,0.059,9100,{"date":868,"open":753,"high":753,"low":869,"close":869,"change":870,"percent_change":104,"volume":632,"transactions":9,"vwap":869},"2026-03-16",22.956,0.056,{"date":872,"open":749,"high":749,"low":726,"close":726,"change":446,"percent_change":447,"volume":873,"transactions":9,"vwap":726},"2026-03-13",6800,{"date":875,"open":778,"high":778,"low":840,"close":840,"change":465,"percent_change":403,"volume":876,"transactions":9,"vwap":840},"2026-03-12",4400,{"date":878,"open":765,"high":765,"low":879,"close":879,"change":880,"percent_change":881,"volume":876,"transactions":9,"vwap":879},"2026-03-11",22.96,0.127,0.56,{"date":883,"open":698,"high":884,"low":680,"close":885,"change":886,"percent_change":575,"volume":887,"transactions":9,"vwap":885},"2026-03-10",22.865,22.833,-0.059,2800,{"date":889,"open":726,"high":726,"low":725,"close":890,"change":891,"percent_change":892,"volume":560,"transactions":9,"vwap":890},"2026-03-09",22.892,0.176,0.77,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":886,"percent_change":575,"volume":615,"transactions":9,"vwap":895},"2026-03-06",22.716,{"date":897,"open":829,"high":829,"low":611,"close":611,"change":898,"percent_change":899,"volume":566,"transactions":9,"vwap":611},"2026-03-05",-0.262,-1.14,{"date":901,"open":753,"high":738,"low":346,"close":902,"change":903,"percent_change":904,"volume":654,"transactions":9,"vwap":902},"2026-03-04",23.037001,0.174,0.76,{"date":906,"open":683,"high":907,"low":683,"close":907,"change":908,"percent_change":909,"volume":650,"transactions":9,"vwap":907},"2026-03-03",22.863,-0.072,-0.31,{"date":911,"open":725,"high":779,"low":725,"close":779,"change":912,"percent_change":913,"volume":566,"transactions":9,"vwap":779},"2026-03-02",0.148,0.65,{"date":915,"open":698,"high":916,"low":699,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-02-27",22.89,22.787,-0.383,-1.65,3200,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":546,"transactions":9,"vwap":923},"2026-02-26",23.17,-0.125,-0.54,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":410,"percent_change":411,"volume":931,"transactions":9,"vwap":930},"2026-02-25",23.31,23.32,23.295,2600,{"date":933,"open":929,"high":929,"low":929,"close":929,"change":934,"percent_change":935,"volume":546,"transactions":9,"vwap":929},"2026-02-24",0.054,0.23,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":404,"volume":546,"transactions":9,"vwap":938},"2026-02-23",23.266,-0.209,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":19,"volume":546,"transactions":9,"vwap":942},"2026-02-20",23.475,0.007,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":546,"transactions":9,"vwap":946},"2026-02-19",23.468,-0.037,-0.16,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":499,"percent_change":149,"volume":546,"transactions":9,"vwap":951},"2026-02-18",23.505,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":324,"volume":546,"transactions":9,"vwap":954},"2026-02-17",23.495,0.037,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":301,"percent_change":379,"volume":615,"transactions":9,"vwap":959},"2026-02-13",23.44,23.458,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":843,"percent_change":963,"volume":546,"transactions":9,"vwap":962},"2026-02-12",23.408,-0.37,{"date":965,"open":966,"high":966,"low":954,"close":954,"change":282,"percent_change":967,"volume":650,"transactions":9,"vwap":954},"2026-02-11",23.52,-0.21,{"date":969,"open":970,"high":971,"low":970,"close":970,"change":972,"percent_change":395,"volume":173,"transactions":9,"vwap":970},"2026-02-10",23.545,23.589,0.042,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":909,"volume":632,"transactions":9,"vwap":976},"2026-02-09",23.49,23.503,-0.073,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":792,"volume":546,"transactions":9,"vwap":980},"2026-02-06",23.576,0.072,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":513,"volume":632,"transactions":9,"vwap":985},"2026-02-05",23.56,23.504,-0.056,{"date":988,"open":989,"high":990,"low":984,"close":984,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":984},"2026-02-04",23.6,23.61,0.126,0.54,7000,{"date":995,"open":996,"high":989,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-02-03",23.59,23.33,23.434,-0.241,-1.02,10100,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":870,"percent_change":104,"volume":560,"transactions":9,"vwap":1005},"2026-02-02",23.58,23.675,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":806,"transactions":9,"vwap":1010},"2026-01-30",23.62,23.57,23.619,-0.136,-0.57,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":585,"volume":1020,"transactions":9,"vwap":1018},"2026-01-29",23.83,23.96,23.75,23.755,-0.029,3100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-01-28",23.85,23.89,23.67,23.784,-0.076,-0.32,6400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":265,"percent_change":266,"volume":1036,"transactions":9,"vwap":1035},"2026-01-27",23.91,23.92,23.84,23.86,1400,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":260,"percent_change":260,"volume":546,"transactions":9,"vwap":1039},"2026-01-26",23.855,{"date":1041,"open":1034,"high":1039,"low":1034,"close":1039,"change":1042,"percent_change":241,"volume":706,"transactions":9,"vwap":1039},"2026-01-23",-0.044,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":20,"percent_change":156,"volume":546,"transactions":9,"vwap":1045},"2026-01-22",23.899,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":217,"volume":654,"transactions":9,"vwap":1049},"2026-01-21",23.82,23.769,-0.002,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":909,"volume":806,"transactions":9,"vwap":1055},"2026-01-20",23.8,23.835,23.771,-0.075,{"date":1058,"open":1034,"high":1059,"low":1034,"close":1059,"change":943,"percent_change":19,"volume":615,"transactions":9,"vwap":1059},"2026-01-16",23.846,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":79,"volume":546,"transactions":9,"vwap":1062},"2026-01-15",23.839,0.034,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":546,"transactions":9,"vwap":1066},"2026-01-14",23.805,0.135,0.57,{"date":1070,"open":1071,"high":1071,"low":1004,"close":1025,"change":447,"percent_change":528,"volume":788,"transactions":9,"vwap":1025},"2026-01-13",23.74,{"date":1073,"open":1071,"high":1071,"low":1071,"close":1071,"change":1074,"percent_change":774,"volume":546,"transactions":9,"vwap":1071},"2026-01-12",0.028,{"date":1076,"open":1077,"high":1071,"low":989,"close":1078,"change":1079,"percent_change":79,"volume":1080,"transactions":9,"vwap":1078},"2026-01-09",23.66,23.712,0.032,2300,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":805,"volume":546,"transactions":9,"vwap":1083},"2026-01-08",23.68,0.094,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":78,"volume":855,"transactions":9,"vwap":1088},"2026-01-07",23.54,23.586,0.081,{"date":1091,"open":1087,"high":1087,"low":1092,"close":951,"change":225,"percent_change":352,"volume":601,"transactions":9,"vwap":951},"2026-01-06",23.46,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":200,"percent_change":201,"volume":546,"transactions":9,"vwap":1095},"2026-01-05",23.595,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":260,"percent_change":260,"volume":566,"transactions":9,"vwap":1099},"2026-01-02",23.65,23.625,{"date":1101,"open":1071,"high":1071,"low":1099,"close":1099,"change":1028,"percent_change":1102,"volume":601,"transactions":9,"vwap":1099},"2025-12-31",-1.34,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":640,"percent_change":935,"volume":546,"transactions":9,"vwap":1105},"2025-12-30",23.945,{"date":1107,"open":1035,"high":1033,"low":1034,"close":1024,"change":273,"percent_change":134,"volume":1108,"transactions":9,"vwap":1024},"2025-12-29",1900,{"date":1110,"open":1025,"high":1111,"low":1098,"close":1111,"change":253,"percent_change":1112,"volume":1080,"transactions":9,"vwap":1111},"2025-12-26",23.78,0.3,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":200,"percent_change":201,"volume":546,"transactions":9,"vwap":1115},"2025-12-24",23.71,{"date":1117,"open":1071,"high":1118,"low":1098,"close":1071,"change":410,"percent_change":411,"volume":1119,"transactions":9,"vwap":1071},"2025-12-23",23.76,42700,{"date":1121,"open":1071,"high":1111,"low":1071,"close":1122,"change":217,"percent_change":218,"volume":887,"transactions":9,"vwap":1122},"2025-12-22",23.765,{"date":1124,"open":1115,"high":1125,"low":1126,"close":1125,"change":614,"percent_change":636,"volume":806,"transactions":9,"vwap":1125},"2025-12-19",23.775,23.7,{"date":1128,"open":1129,"high":1130,"low":1005,"close":1005,"change":253,"percent_change":1112,"volume":876,"transactions":9,"vwap":1005},"2025-12-18",23.69,23.73,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":307,"percent_change":273,"volume":615,"transactions":9,"vwap":1134},"2025-12-17",23.63,23.605,{"date":1136,"open":996,"high":996,"low":1004,"close":1004,"change":307,"percent_change":273,"volume":632,"transactions":9,"vwap":1004},"2025-12-16",{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1019,"percent_change":585,"volume":546,"transactions":9,"vwap":1139},"2025-12-15",23.555,{"date":1141,"open":989,"high":989,"low":1142,"close":1142,"change":1063,"percent_change":79,"volume":546,"transactions":9,"vwap":1142},"2025-12-12",23.584,{"date":1144,"open":1145,"high":989,"low":1146,"close":1147,"change":574,"percent_change":1148,"volume":1036,"transactions":9,"vwap":1147},"2025-12-11",23.5,23.35,23.55,-0.25,{"date":1150,"open":1139,"high":1008,"low":1145,"close":990,"change":307,"percent_change":273,"volume":560,"transactions":9,"vwap":990},"2025-12-10",{"date":1152,"open":1098,"high":1098,"low":1004,"close":1153,"change":186,"percent_change":187,"volume":560,"transactions":9,"vwap":1153},"2025-12-09",23.585,{"date":1155,"open":1098,"high":1098,"low":996,"close":996,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":996},"2025-12-08",-0.281,-1.18,1500,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":233,"percent_change":1164,"volume":873,"transactions":9,"vwap":1163},"2025-12-05",24.495,23.651,23.871,0.84,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":706,"transactions":9,"vwap":1168},"2025-12-04",23.673,23.671,-0.173,-0.73,{"date":1172,"open":1077,"high":1033,"low":1077,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2025-12-03",23.844,0.264,1.12,3900,{"date":1178,"open":989,"high":989,"low":1004,"close":1004,"change":640,"percent_change":935,"volume":615,"transactions":9,"vwap":1004},"2025-12-02",{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":816,"percent_change":201,"volume":706,"transactions":9,"vwap":1181},"2025-12-01",23.525,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":546,"transactions":9,"vwap":1184},"2025-11-28",23.556,-0.124,-0.52,{"date":1188,"open":1083,"high":1083,"low":1083,"close":1083,"change":225,"percent_change":352,"volume":546,"transactions":9,"vwap":1083},"2025-11-26",{"date":1190,"open":1115,"high":1191,"low":1098,"close":1191,"change":323,"percent_change":746,"volume":823,"transactions":9,"vwap":1191},"2025-11-25",23.77,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":640,"percent_change":935,"volume":706,"transactions":9,"vwap":1195},"2025-11-24",23.668,23.735,{"date":1197,"open":1129,"high":1129,"low":1087,"close":1083,"change":1198,"percent_change":1199,"volume":855,"transactions":9,"vwap":1083},"2025-11-21",-0.08,-0.34,{"date":1201,"open":1048,"high":1048,"low":1118,"close":1118,"change":265,"percent_change":266,"volume":615,"transactions":9,"vwap":1118},"2025-11-20",{"date":1203,"open":1018,"high":1018,"low":1018,"close":1018,"change":499,"percent_change":149,"volume":546,"transactions":9,"vwap":1018},"2025-11-19",{"date":1205,"open":1017,"high":1017,"low":1206,"close":1206,"change":1207,"percent_change":209,"volume":566,"transactions":9,"vwap":1206},"2025-11-18",23.745,-0.105,{"date":1209,"open":1024,"high":1210,"low":1083,"close":1023,"change":1211,"percent_change":282,"volume":1212,"transactions":9,"vwap":1023},"2025-11-17",23.94,-0.012,4900,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":260,"percent_change":260,"volume":546,"transactions":9,"vwap":1215},"2025-11-14",23.862,{"date":1217,"open":1218,"high":1032,"low":1215,"close":1215,"change":816,"percent_change":201,"volume":823,"transactions":9,"vwap":1215},"2025-11-13",23.9,{"date":1220,"open":1023,"high":1221,"low":1023,"close":1221,"change":1222,"percent_change":1223,"volume":706,"transactions":9,"vwap":1221},"2025-11-12",23.893,-0.147,-0.61,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":721,"volume":806,"transactions":9,"vwap":1227},"2025-11-11",23.97,24.040001,23.93,0.068,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":584,"percent_change":585,"volume":1235,"transactions":9,"vwap":1234},"2025-11-10",23.841,24.16,23.972,3300,{"date":1237,"open":1238,"high":1239,"low":1034,"close":1240,"change":253,"percent_change":545,"volume":1241,"transactions":9,"vwap":1240},"2025-11-07",23.949,24.18,24,5300,{"date":1243,"open":1244,"high":1244,"low":1228,"close":1228,"change":1245,"percent_change":755,"volume":632,"transactions":9,"vwap":1228},"2025-11-06",23.99,-0.071,{"date":1247,"open":1248,"high":1248,"low":1240,"close":1249,"change":886,"percent_change":1148,"volume":173,"transactions":9,"vwap":1249},"2025-11-05",24.08,24.00099945,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":403,"volume":566,"transactions":9,"vwap":1253},"2025-11-04",24.09,24.059999,-0.048,{"date":1256,"open":1227,"high":1257,"low":1226,"close":1258,"change":947,"percent_change":1259,"volume":1108,"transactions":9,"vwap":1258},"2025-11-03",24.12,24.108,-0.15,{"date":1261,"open":22,"high":22,"low":1253,"close":1262,"change":574,"percent_change":1148,"volume":1263,"transactions":9,"vwap":1262},"2025-10-31",24.145,11400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":653,"percent_change":109,"volume":887,"transactions":9,"vwap":1269},"2025-10-30",24.163,24.32,24.14,24.205,{"date":1271,"open":1272,"high":1267,"low":1273,"close":1274,"change":1259,"percent_change":1223,"volume":665,"transactions":9,"vwap":1274},"2025-10-29",24.3,24.195,24.247,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":78,"volume":1280,"transactions":9,"vwap":1278},"2025-10-28",24.5,24.397,0.082,3700,{"date":1282,"open":1283,"high":1267,"low":1283,"close":1284,"change":200,"percent_change":585,"volume":601,"transactions":9,"vwap":1284},"2025-10-27",24.28,24.315,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2025-10-24",24.21,24.42,24.345,0.173,0.72,9300,{"date":1294,"open":1233,"high":1295,"low":1233,"close":1295,"change":1296,"percent_change":447,"volume":1297,"transactions":9,"vwap":1295},"2025-10-23",24.172,-0.018,4100,{"date":1299,"open":1233,"high":1300,"low":1233,"close":1300,"change":1301,"percent_change":427,"volume":615,"transactions":9,"vwap":1300},"2025-10-22",24.19,0.077,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":631,"volume":546,"transactions":9,"vwap":1304},"2025-10-21",24.113,-0.097,{"date":1307,"open":1308,"high":1308,"low":1287,"close":1287,"change":252,"percent_change":670,"volume":566,"transactions":9,"vwap":1287},"2025-10-20",24.47,{"date":1310,"open":1311,"high":1273,"low":1311,"close":1273,"change":457,"percent_change":792,"volume":677,"transactions":9,"vwap":1273},"2025-10-17",24.17,{"date":1313,"open":1252,"high":1257,"low":1252,"close":1257,"change":1314,"percent_change":200,"volume":654,"transactions":9,"vwap":1257},"2025-10-16",-0.007,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":943,"percent_change":19,"volume":546,"transactions":9,"vwap":1317},"2025-10-15",24.127,{"date":1319,"open":1257,"high":1257,"low":1257,"close":1257,"change":1320,"percent_change":447,"volume":566,"transactions":9,"vwap":1257},"2025-10-14",-0.017,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":546,"transactions":9,"vwap":1323},"2025-10-13",24.137,0.092,0.38,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1223,"volume":855,"transactions":9,"vwap":1330},"2025-10-10",24.055,24.01,24.045,-0.148,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":733,"volume":546,"transactions":9,"vwap":1334},"2025-10-09",24.193,-0.067,{"date":1337,"open":1283,"high":1338,"low":1339,"close":1340,"change":265,"percent_change":266,"volume":685,"transactions":9,"vwap":1340},"2025-10-08",24.31,24.251,24.26,{"date":1342,"open":1283,"high":1283,"low":1343,"close":1344,"change":265,"percent_change":266,"volume":601,"transactions":9,"vwap":1344},"2025-10-07",24.22,24.255,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1198,"percent_change":1349,"volume":706,"transactions":9,"vwap":1348},"2025-10-06",24.2,24.25,-0.33,{"date":1351,"open":1300,"high":1352,"low":1300,"close":1352,"change":1353,"percent_change":664,"volume":855,"transactions":9,"vwap":1352},"2025-10-03",24.33,0.085,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":546,"transactions":9,"vwap":1356},"2025-10-02",24.245,-0.115,-0.47,{"date":1360,"open":1272,"high":1361,"low":1287,"close":1361,"change":331,"percent_change":1362,"volume":650,"transactions":9,"vwap":1361},"2025-10-01",24.36,0.37,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":260,"transactions":9,"vwap":1365},"2025-09-30",24.27,-0.212,-0.87,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":307,"percent_change":614,"volume":260,"transactions":9,"vwap":1370},"2025-09-29",24.482,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":253,"volume":260,"transactions":9,"vwap":1373},"2025-09-26",24.457,0.017,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":446,"percent_change":574,"volume":260,"transactions":9,"vwap":1377},"2025-09-25",24.44,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":252,"percent_change":670,"volume":260,"transactions":9,"vwap":1380},"2025-09-24",24.455,{"date":1382,"open":1377,"high":1377,"low":1377,"close":1377,"change":507,"percent_change":395,"volume":260,"transactions":9,"vwap":1377},"2025-09-23",{"date":1384,"open":1288,"high":1288,"low":1361,"close":1385,"change":977,"percent_change":755,"volume":1386,"transactions":9,"vwap":1385},"2025-09-22",24.395,13000,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":908,"percent_change":528,"volume":615,"transactions":9,"vwap":1389},"2025-09-19",24.468,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":640,"percent_change":86,"volume":260,"transactions":9,"vwap":1392},"2025-09-18",24.54,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":351,"percent_change":1396,"volume":260,"transactions":9,"vwap":1395},"2025-09-17",24.485,-0.35,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":544,"percent_change":671,"volume":546,"transactions":9,"vwap":1399},"2025-09-16",24.57,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1079,"percent_change":20,"volume":546,"transactions":9,"vwap":1402},"2025-09-15",24.505,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":947,"percent_change":1259,"volume":546,"transactions":9,"vwap":1405},"2025-09-12",24.473,{"date":1407,"open":1408,"high":1392,"low":1409,"close":1409,"change":1074,"percent_change":273,"volume":601,"transactions":9,"vwap":1409},"2025-09-11",24.53,24.51,{"date":1411,"open":1370,"high":1370,"low":1370,"close":1370,"change":584,"percent_change":411,"volume":546,"transactions":9,"vwap":1370},"2025-09-10",{"date":1413,"open":1409,"high":1409,"low":1409,"close":1409,"change":187,"percent_change":1198,"volume":546,"transactions":9,"vwap":1409},"2025-09-09",{"date":1415,"open":1408,"high":1408,"low":1408,"close":1408,"change":186,"percent_change":187,"volume":546,"transactions":9,"vwap":1408},"2025-09-08",{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":260,"percent_change":260,"volume":260,"transactions":9,"vwap":1418},"2025-09-05",24.535,{"date":1420,"open":1418,"high":1418,"low":1418,"close":1418,"change":499,"percent_change":149,"volume":260,"transactions":9,"vwap":1418},"2025-09-04",{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":546,"transactions":9,"vwap":1423},"2025-09-03",24.525,-0.095,-0.39,{"date":1427,"open":1399,"high":1428,"low":1399,"close":1428,"change":19,"percent_change":774,"volume":566,"transactions":9,"vwap":1428},"2025-09-02",24.62,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":241,"percent_change":1170,"volume":632,"transactions":9,"vwap":1431},"2025-08-29",24.59,{"date":1433,"open":22,"high":1434,"low":22,"close":1434,"change":826,"percent_change":963,"volume":1435,"transactions":9,"vwap":1434},"2025-08-28",24.77,29700,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":99,"volume":1442,"transactions":9,"vwap":1440},"2025-08-27",25.33,24.78,24.861,0.131,2700,{"date":1444,"open":22,"high":22,"low":22,"close":22,"change":1445,"percent_change":621,"volume":706,"transactions":9,"vwap":22},"2025-08-26",0.063,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":608,"percent_change":217,"volume":546,"transactions":9,"vwap":1448},"2025-08-25",24.667,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1453,"change":307,"percent_change":614,"volume":173,"transactions":9,"vwap":1453},"2025-08-22",24.7,24.71,24.67,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":301,"percent_change":233,"volume":706,"transactions":9,"vwap":1457},"2025-08-21",24.66,24.645,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":411,"volume":546,"transactions":9,"vwap":1460},"2025-08-20",24.595,-0.027,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":551,"percent_change":301,"volume":260,"transactions":9,"vwap":1464},"2025-08-19",24.622,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":266,"percent_change":556,"volume":615,"transactions":9,"vwap":1468},"2025-08-18",24.632,24.61,{"date":1470,"open":1431,"high":1431,"low":1431,"close":1431,"change":260,"percent_change":260,"volume":546,"transactions":9,"vwap":1431},"2025-08-15",{"date":1472,"open":1431,"high":1431,"low":1431,"close":1431,"change":282,"percent_change":403,"volume":546,"transactions":9,"vwap":1431},"2025-08-14",{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":546,"transactions":9,"vwap":1475},"2025-08-13",24.64,-0.27,-1.08,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":892,"volume":1483,"transactions":9,"vwap":1481},"2025-08-12",24.68,24.91,0.19,2400,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":273,"percent_change":56,"volume":823,"transactions":9,"vwap":1487},"2025-08-11",24.69,24.72,{"date":1489,"open":1468,"high":1468,"low":1468,"close":1468,"change":1490,"percent_change":1491,"volume":260,"transactions":9,"vwap":1468},"2025-08-08",-0.112,-0.45,{"date":1493,"open":1486,"high":1481,"low":1494,"close":1495,"change":1324,"percent_change":1362,"volume":601,"transactions":9,"vwap":1495},"2025-08-07",24.646,24.722,{"date":1497,"open":1456,"high":1456,"low":1498,"close":1498,"change":323,"percent_change":79,"volume":173,"transactions":9,"vwap":1498},"2025-08-06",24.63,{"date":1500,"open":1460,"high":1460,"low":1460,"close":1460,"change":410,"percent_change":208,"volume":260,"transactions":9,"vwap":1460},"2025-08-05",{"date":1502,"open":1428,"high":1428,"low":1428,"close":1428,"change":19,"percent_change":774,"volume":546,"transactions":9,"vwap":1428},"2025-08-04",{"date":1504,"open":1428,"high":1428,"low":1431,"close":1431,"change":186,"percent_change":187,"volume":632,"transactions":9,"vwap":1431},"2025-08-01",{"date":1506,"open":1460,"high":1460,"low":1460,"close":1460,"change":368,"percent_change":404,"volume":260,"transactions":9,"vwap":1460},"2025-07-31",{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":252,"percent_change":670,"volume":615,"transactions":9,"vwap":1510},"2025-07-30",24.83,24.815,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":260,"percent_change":260,"volume":632,"transactions":9,"vwap":1515},"2025-07-29",24.74,24.87,24.8,{"date":1517,"open":1515,"high":1515,"low":1515,"close":1515,"change":909,"percent_change":1518,"volume":546,"transactions":9,"vwap":1515},"2025-07-28",-1.23,{"date":1520,"open":175,"high":175,"low":1521,"close":1522,"change":614,"percent_change":805,"volume":1020,"transactions":9,"vwap":1522},"2025-07-25",24.85,25.11,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":665,"transactions":9,"vwap":1528},"2025-07-24",25.059999,25.17,24.94,25.01,0.098,0.39,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":670,"volume":546,"transactions":9,"vwap":1533},"2025-07-23",24.912,0.014,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":19,"volume":173,"transactions":9,"vwap":1539},"2025-07-22",24.86,24.9,24.898,0.008,{"date":1542,"open":1514,"high":1543,"low":1514,"close":1543,"change":1544,"percent_change":774,"volume":650,"transactions":9,"vwap":1543},"2025-07-21",24.89,0.029,{"date":1546,"open":1451,"high":1547,"low":1451,"close":1440,"change":1548,"percent_change":641,"volume":1549,"transactions":9,"vwap":1440},"2025-07-18",25.030001,0.061,10000,{"date":1551,"open":1515,"high":1515,"low":1515,"close":1515,"change":447,"percent_change":733,"volume":654,"transactions":9,"vwap":1515},"2025-07-17",{"date":1553,"open":1514,"high":1514,"low":1514,"close":1514,"change":1441,"percent_change":99,"volume":546,"transactions":9,"vwap":1514},"2025-07-16",{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":-6,"volume":260,"transactions":9,"vwap":1556},"2025-07-15",24.739,-0.001,{"date":1559,"open":1513,"high":1560,"low":1513,"close":1513,"change":19,"percent_change":774,"volume":788,"transactions":9,"vwap":1513},"2025-07-14",24.797,{"date":1562,"open":1452,"high":1452,"low":1452,"close":1452,"change":574,"percent_change":513,"volume":546,"transactions":9,"vwap":1452},"2025-07-11",{"date":1564,"open":1434,"high":1434,"low":1434,"close":1434,"change":457,"percent_change":1112,"volume":706,"transactions":9,"vwap":1434},"2025-07-10",{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":186,"percent_change":187,"volume":546,"transactions":9,"vwap":1567},"2025-07-09",24.695,{"date":1569,"open":1451,"high":1570,"low":1571,"close":1451,"change":1572,"percent_change":909,"volume":1573,"transactions":9,"vwap":1451},"2025-07-08",24.875,24.693,-0.077,1800,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":621,"volume":546,"transactions":9,"vwap":1576},"2025-07-07",24.777,0.064,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":104,"volume":546,"transactions":9,"vwap":1580},"2025-07-03",24.713,0.058,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1424,"percent_change":352,"volume":632,"transactions":9,"vwap":1585},"2025-07-02",24.75,24.655,{"date":1587,"open":1513,"high":1584,"low":1513,"close":1584,"change":635,"percent_change":1530,"volume":1036,"transactions":9,"vwap":1584},"2025-07-01",{"date":1589,"open":1585,"high":1585,"low":1585,"close":1585,"change":1590,"percent_change":1591,"volume":260,"transactions":9,"vwap":1585},"2025-06-30",-0.405,-1.62,{"date":1593,"open":1526,"high":1526,"low":1525,"close":1525,"change":499,"percent_change":149,"volume":1594,"transactions":9,"vwap":1525},"2025-06-27",2200,{"date":1596,"open":1597,"high":1598,"low":1543,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-06-26",24.95,25.15,25.049999,0.089,0.36,4500,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":49,"volume":706,"transactions":9,"vwap":1605},"2025-06-25",24.961,0.121,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1577,"percent_change":621,"volume":546,"transactions":9,"vwap":1609},"2025-06-24",24.84,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1544,"percent_change":774,"volume":260,"transactions":9,"vwap":1612},"2025-06-23",24.776,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":225,"volume":546,"transactions":9,"vwap":1615},"2025-06-20",24.747,-0.023,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1434,"change":1621,"percent_change":721,"volume":1280,"transactions":9,"vwap":1434},"2025-06-18",24.76,25.02,0.069,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":282,"percent_change":403,"volume":260,"transactions":9,"vwap":1624},"2025-06-17",24.701,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":759,"volume":260,"transactions":9,"vwap":1627},"2025-06-16",24.751,0.041,{"date":1630,"open":1452,"high":1452,"low":1452,"close":1452,"change":218,"percent_change":948,"volume":546,"transactions":9,"vwap":1452},"2025-06-13",{"date":1632,"open":1584,"high":1584,"low":1584,"close":1584,"change":187,"percent_change":1198,"volume":260,"transactions":9,"vwap":1584},"2025-06-12",{"date":1634,"open":1635,"high":1635,"low":1434,"close":1434,"change":574,"percent_change":513,"volume":546,"transactions":9,"vwap":1434},"2025-06-11",24.82,{"date":1637,"open":1509,"high":1509,"low":1509,"close":1509,"change":1638,"percent_change":817,"volume":546,"transactions":9,"vwap":1509},"2025-06-10",-0.035,{"date":1640,"open":1509,"high":1641,"low":1509,"close":1642,"change":265,"percent_change":266,"volume":1036,"transactions":9,"vwap":1642},"2025-06-09",24.866,24.865,{"date":1644,"open":1645,"high":1537,"low":1645,"close":1537,"change":1445,"percent_change":641,"volume":173,"transactions":9,"vwap":1537},"2025-06-06",24.851,{"date":1647,"open":1560,"high":1560,"low":1560,"close":1560,"change":1648,"percent_change":201,"volume":546,"transactions":9,"vwap":1560},"2025-06-05",-0.033,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1509,"change":266,"percent_change":556,"volume":654,"transactions":9,"vwap":1509},"2025-06-04",24.81,24.99,{"date":1654,"open":1651,"high":1651,"low":1651,"close":1651,"change":266,"percent_change":556,"volume":706,"transactions":9,"vwap":1651},"2025-06-03",{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1063,"percent_change":79,"volume":615,"transactions":9,"vwap":1657},"2025-06-02",24.79,{"date":1659,"open":1651,"high":1651,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":632,"transactions":9,"vwap":1660},"2025-05-30",24.756,-0.394,-1.57,{"date":1664,"open":1665,"high":1598,"low":1665,"close":1598,"change":1666,"percent_change":119,"volume":806,"transactions":9,"vwap":1598},"2025-05-29",24.98,0.225,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":816,"percent_change":585,"volume":546,"transactions":9,"vwap":1669},"2025-05-28",24.925,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1229,"percent_change":671,"volume":260,"transactions":9,"vwap":1672},"2025-05-27",24.956,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":908,"percent_change":528,"volume":260,"transactions":9,"vwap":1675},"2025-05-23",24.888,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":640,"percent_change":86,"volume":260,"transactions":9,"vwap":1678},"2025-05-22",24.96,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":282,"percent_change":403,"volume":260,"transactions":9,"vwap":1681},"2025-05-21",24.905,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":301,"volume":260,"transactions":9,"vwap":1684},"2025-05-20",24.955,0.013,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":149,"volume":546,"transactions":9,"vwap":1688},"2025-05-19",24.942,0.011,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":870,"percent_change":935,"volume":260,"transactions":9,"vwap":1692},"2025-05-16",24.931,{"date":1694,"open":1599,"high":1599,"low":1570,"close":1570,"change":1695,"percent_change":187,"volume":632,"transactions":9,"vwap":1570},"2025-05-15",-0.006,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":574,"volume":546,"transactions":9,"vwap":1698},"2025-05-14",24.881,-0.014,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":266,"volume":546,"transactions":9,"vwap":1702},"2025-05-13",24.895,0.004,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":1291,"volume":632,"transactions":9,"vwap":1707},"2025-05-12",24.834,24.891,0.177,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":218,"volume":260,"transactions":9,"vwap":1711},"2025-05-09",24.714,-0.009,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":457,"percent_change":1112,"volume":546,"transactions":9,"vwap":1715},"2025-05-08",24.723,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":614,"volume":546,"transactions":9,"vwap":1718},"2025-05-07",24.648,0.024,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1719,"percent_change":614,"volume":546,"transactions":9,"vwap":1722},"2025-05-06",24.624,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":545,"volume":546,"transactions":9,"vwap":1725},"2025-05-05",24.6,0.071,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1616,"percent_change":225,"volume":546,"transactions":9,"vwap":1729},"2025-05-02",24.529,{"date":1731,"open":1431,"high":1725,"low":1732,"close":1732,"change":395,"percent_change":85,"volume":823,"transactions":9,"vwap":1732},"2025-05-01",24.552,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":546,"transactions":9,"vwap":1735},"2025-04-30",24.372,-0.335,-1.36,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":499,"volume":260,"transactions":9,"vwap":1740},"2025-04-29",24.707,0.002,{"date":1743,"open":1431,"high":1744,"low":1431,"close":1744,"change":1745,"percent_change":636,"volume":615,"transactions":9,"vwap":1744},"2025-04-28",24.705,0.103,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1572,"percent_change":909,"volume":546,"transactions":9,"vwap":1748},"2025-04-25",24.602,{"date":179,"open":1377,"high":1750,"low":1377,"close":1750,"change":1751,"percent_change":1752,"volume":546,"transactions":9,"vwap":1750},24.679,0.239,0.98]