[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCHI":3,"homepage-market-summary":28,"stock-historical-PCHI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PCHI","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 High Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.3316,1.7244,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.52,23.63,23.42,0.1,0.43,5073.8129,25.42,22.9,3940.5770003968255,24.6,386,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.9,4757,1736125.4041,-5.94,"2025-04-24",[182,185,193,203,213,223,234,242,251,260,269,279,286,295,303,307,314,320,327,336,342,352,358,365,372,379,386,393,401,410,417,427,432,441,450,455,461,467,473,479,487,493,500,507,514,519,527,533,540,549,556,561,565,571,578,585,592,597,601,606,613,622,630,633,637,643,649,654,661,667,673,680,686,692,698,705,712,718,722,727,730,735,740,744,748,752,756,762,768,776,782,790,796,801,805,810,813,818,823,827,830,837,840,842,846,852,858,861,865,870,874,880,884,889,893,898,904,908,911,914,916,919,921,924,927,930,935,937,940,944,949,951,954,958,961,964,967,970,974,978,981,983,985,987,991,995,998,1001,1006,1008,1011,1015,1019,1024,1028,1030,1037,1041,1047,1051,1057,1059,1061,1065,1069,1072,1076,1080,1082,1084,1086,1089,1093,1098,1102,1106,1109,1114,1117,1122,1127,1131,1135,1138,1140,1143,1147,1151,1153,1156,1159,1163,1167,1169,1171,1174,1178,1184,1186,1188,1192,1194,1198,1201,1203,1205,1209,1211,1213,1216,1220,1224,1226,1230,1233,1236,1238,1242,1247,1250,1254,1258,1262,1264,1268,1272,1277,1282,1286,1288,1291,1293,1298,1303,1307,1312,1318,1323,1327,1330,1333,1336,1340,1345,1348,1352,1356,1360,1364,1367,1372,1376,1378,1381,1385,1390,1395,1399,1403,1407,1413,1416,1419,1423,1426,1432,1437,1442,1445,1447,1451,1456,1463,1468,1471,1476,1481,1485,1489,1493,1495,1497,1500,1502,1504,1507,1510,1512,1515,1519,1523,1528,1531,1533,1536,1538,1541,1543,1546,1551,1553,1558,1564,1567,1571,1573,1577,1579,1583,1585,1588,1592,1596,1599,1603,1607,1612,1617,1619,1621,1623,1630,1635,1640,1647,1650,1653,1657,1659,1661,1664,1666,1668,1670,1674,1676,1679,1682,1684,1686,1689,1692,1695,1698,1702,1704,1708,1710,1714,1717,1721,1725,1728,1732,1735,1738,1742,1746,1749,1753,1759,1762,1764,1768,1774],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},47,23.5714,{"date":186,"open":187,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",23.48,-0.085,-0.36,1457.9909,17,23.4738,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",23.54,23.58,23.505,0.02,0.09,1576.9909,40,23.5434,{"date":204,"open":205,"high":195,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",23.37,23.36,23.485,0.025,0.11,11083.9909,57,23.4383,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",23.57,23.6,23.46,-0.2,-0.85,17633.9909,35,23.4867,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",23.665,23.67,23.56,23.66,-0.005,-0.02,3744.9909,49,23.6507,{"date":235,"open":236,"high":236,"low":225,"close":225,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",23.68,-0.055,-0.23,311.9909,19,23.671,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",23.84,23.72,-0.1,-0.42,1199.9909,25,23.7754,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":218,"volume":257,"transactions":258,"vwap":259},"2026-09-24",23.85,23.9,23.82,-0.0471,1711.1405,29,23.8537,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",23.96,23.8671,-0.1579,-0.66,1490.1405,34,23.8967,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",23.991,24.04,23.99,24.025,0,1840.1265,32,24.0242,{"date":280,"open":274,"high":274,"low":274,"close":274,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",0.03,0.13,303.1815,24,23.9866,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":110,"volume":292,"transactions":293,"vwap":294},"2026-09-18",24.01,23.94,23.995,-0.04,1036.1405,33,23.9963,{"date":296,"open":272,"high":272,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":258,"vwap":302},"2026-09-17",24.03,24.035,0.045,0.19,1967.1405,24.0326,{"date":304,"open":284,"high":288,"low":273,"close":273,"change":208,"percent_change":20,"volume":305,"transactions":284,"vwap":306},"2026-09-16",539.1405,24.0094,{"date":308,"open":273,"high":273,"low":262,"close":309,"change":230,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",23.965,-0.08,444.1405,18,23.9776,{"date":315,"open":262,"high":316,"low":262,"close":316,"change":317,"percent_change":246,"volume":318,"transactions":293,"vwap":319},"2026-09-14",23.985,-0.025,977.1405,23.9687,{"date":321,"open":284,"high":322,"low":262,"close":288,"change":323,"percent_change":291,"volume":324,"transactions":325,"vwap":326},"2026-09-11",24.07,-0.01,653.9645,31,24.0163,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":188,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",24.06,24.1,24.02,-0.35,1913.9645,30,24.0519,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":291,"percent_change":110,"volume":340,"transactions":284,"vwap":341},"2026-09-09",24.12,24.105,1491.9645,24.1132,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":258,"vwap":351},"2026-09-08",24.0901,24.15,24.09,24.145,-0.03,-0.12,1470.9645,24.1364,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":229,"percent_change":230,"volume":356,"transactions":284,"vwap":357},"2026-09-04",24.13,24.175,7686.9645,24.132,{"date":359,"open":338,"high":360,"low":338,"close":360,"change":198,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",24.18,0.08,1122.9645,26,24.1606,{"date":366,"open":367,"high":368,"low":330,"close":367,"change":275,"percent_change":275,"volume":369,"transactions":370,"vwap":371},"2026-09-02",24.16,24.2199,1691.9645,38,24.1511,{"date":373,"open":374,"high":374,"low":367,"close":367,"change":375,"percent_change":376,"volume":377,"transactions":363,"vwap":378},"2026-09-01",24.19,-0.015,-0.06,4469.2858,24.1748,{"date":380,"open":355,"high":381,"low":355,"close":355,"change":382,"percent_change":383,"volume":384,"transactions":249,"vwap":385},"2026-08-31",24.24,-0.15,-0.62,1077.5955,24.1949,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":230,"percent_change":310,"volume":391,"transactions":201,"vwap":392},"2026-08-28",24.28,24.36,24.325,2690.5955,24.3308,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":281,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",24.4,24.345,0.12,387.5955,23,24.3629,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":198,"volume":407,"transactions":408,"vwap":409},"2026-08-26",24.31,24.37,24.315,0.005,633.5955,28,24.3301,{"date":411,"open":412,"high":403,"low":412,"close":403,"change":413,"percent_change":414,"volume":415,"transactions":221,"vwap":416},"2026-08-25",24.3,0.065,0.27,901.3672,24.3096,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":267,"vwap":426},"2026-08-24",24.23,24.25,24.22,24.245,0.015,0.06,2449.4392,24.2383,{"date":428,"open":419,"high":419,"low":419,"close":419,"change":406,"percent_change":198,"volume":429,"transactions":430,"vwap":431},"2026-08-21",848.4392,27,24.2287,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":277,"vwap":440},"2026-08-20",24.29,24.17,24.225,-0.05,-0.21,2021.4392,24.2252,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":284,"vwap":449},"2026-08-19",24.27,24.33,24.275,0.055,0.23,1644.4392,24.2885,{"date":451,"open":452,"high":453,"low":452,"close":421,"change":230,"percent_change":310,"volume":454,"transactions":293,"vwap":436},"2026-08-18",24.2,24.26,2617.4392,{"date":456,"open":434,"high":434,"low":360,"close":381,"change":457,"percent_change":458,"volume":459,"transactions":267,"vwap":460},"2026-08-17",-0.095,-0.39,1343.4392,24.2257,{"date":462,"open":389,"high":389,"low":463,"close":463,"change":464,"percent_change":80,"volume":465,"transactions":363,"vwap":466},"2026-08-14",24.335,0.035,205.4392,24.3507,{"date":468,"open":469,"high":389,"low":419,"close":412,"change":470,"percent_change":150,"volume":471,"transactions":334,"vwap":472},"2026-08-13",24.32,0.01,2648.4392,24.2863,{"date":474,"open":469,"high":469,"low":434,"close":434,"change":475,"percent_change":476,"volume":477,"transactions":191,"vwap":478},"2026-08-12",0.125,0.52,622.4392,24.2943,{"date":480,"open":481,"high":412,"low":330,"close":482,"change":483,"percent_change":376,"volume":484,"transactions":485,"vwap":486},"2026-08-11",24.11,24.165,-0.0135,4720.5494,51,24.179,{"date":488,"open":381,"high":381,"low":489,"close":489,"change":490,"percent_change":437,"volume":491,"transactions":408,"vwap":492},"2026-08-10",24.1785,-0.0115,1178.7372,24.1922,{"date":494,"open":419,"high":419,"low":345,"close":374,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-07",0.05,0.21,1932.9729,41,24.2067,{"date":501,"open":24,"high":367,"low":24,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":370,"vwap":506},"2026-08-06",24.14,-0.07,-0.29,2479.1799,23.7721,{"date":508,"open":509,"high":510,"low":345,"close":509,"change":275,"percent_change":275,"volume":511,"transactions":512,"vwap":513},"2026-08-05",24.21,24.2698,3954.2899,37,24.1992,{"date":515,"open":452,"high":420,"low":345,"close":509,"change":291,"percent_change":516,"volume":517,"transactions":430,"vwap":518},"2026-08-04",-0.16,1271.9729,24.2037,{"date":520,"open":521,"high":453,"low":521,"close":420,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-03",24.095,0.16,0.66,3412.8386,61,24.2065,{"date":528,"open":529,"high":481,"low":529,"close":346,"change":246,"percent_change":530,"volume":531,"transactions":284,"vwap":532},"2026-07-31",24.05,-0.41,992.8386,24.076,{"date":534,"open":535,"high":535,"low":374,"close":374,"change":536,"percent_change":537,"volume":538,"transactions":284,"vwap":539},"2026-07-30",24.2396,0.0441,0.18,1259.8386,24.1985,{"date":541,"open":354,"high":542,"low":346,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-29",24.1761,24.1459,-0.117,-0.48,1123.8386,22,24.1272,{"date":550,"open":419,"high":388,"low":509,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":334,"vwap":555},"2026-07-28",24.2629,0.0929,0.38,2014.8386,24.2216,{"date":557,"open":367,"high":435,"low":367,"close":435,"change":275,"percent_change":275,"volume":558,"transactions":559,"vwap":560},"2026-07-27",435.8386,16,24.1605,{"date":562,"open":435,"high":435,"low":435,"close":435,"change":406,"percent_change":198,"volume":563,"transactions":277,"vwap":564},"2026-07-24",636.8386,24.171,{"date":566,"open":355,"high":355,"low":482,"close":482,"change":567,"percent_change":568,"volume":569,"transactions":240,"vwap":570},"2026-07-23",-0.155,-0.64,310.8386,24.167,{"date":572,"open":412,"high":573,"low":381,"close":469,"change":310,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-22",24.96,-0.33,3493.7677,43,24.3574,{"date":579,"open":404,"high":580,"low":581,"close":395,"change":376,"percent_change":582,"volume":583,"transactions":267,"vwap":584},"2026-07-21",24.45,24.3216,-0.25,4655.7677,24.3998,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":209,"percent_change":57,"volume":590,"transactions":267,"vwap":591},"2026-07-20",24.38,24.48,24.46,4588.7677,24.4496,{"date":593,"open":389,"high":389,"low":434,"close":594,"change":275,"percent_change":275,"volume":595,"transactions":512,"vwap":596},"2026-07-17",24.35,15037.582,24.3112,{"date":598,"open":594,"high":389,"low":594,"close":594,"change":464,"percent_change":80,"volume":599,"transactions":408,"vwap":600},"2026-07-16",1227.582,24.3411,{"date":602,"open":405,"high":405,"low":405,"close":405,"change":603,"percent_change":574,"volume":604,"transactions":312,"vwap":605},"2026-07-15",-0.0805,112.582,24.3025,{"date":607,"open":608,"high":589,"low":609,"close":609,"change":610,"percent_change":282,"volume":611,"transactions":221,"vwap":612},"2026-07-14",24.42,24.3955,0.0318,63084.582,24.4592,{"date":614,"open":615,"high":580,"low":412,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-13",24.41,24.3637,-0.5363,-2.15,10313.582,52,24.3909,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":43,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-07-10",24.68,24.99,24.34,24.9,1.97,4600,{"date":631,"open":587,"high":588,"low":587,"close":608,"change":495,"percent_change":496,"volume":632,"transactions":9,"vwap":608},"2026-07-09",1800,{"date":634,"open":404,"high":635,"low":403,"close":404,"change":237,"percent_change":238,"volume":636,"transactions":9,"vwap":404},"2026-07-08",24.43,3800,{"date":638,"open":588,"high":588,"low":404,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-07",24.425,-0.355,-1.43,2000,{"date":644,"open":395,"high":645,"low":395,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-06",24.78,0.39,1.6,10400,{"date":650,"open":651,"high":580,"low":651,"close":651,"change":110,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-02",24.39,-0.69,2500,{"date":655,"open":651,"high":656,"low":651,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-01",24.62,24.56,0.2,0.82,10000,{"date":662,"open":389,"high":389,"low":663,"close":389,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":389},"2026-06-30",24.301,-0.149,-0.61,600,{"date":668,"open":635,"high":669,"low":635,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-29",24.509,1.381,5.97,900,{"date":674,"open":635,"high":635,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-26",22.91,23.128,-1.372,-5.6,11000,{"date":681,"open":682,"high":657,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-25",24.5,-0.035,-0.14,1300,{"date":687,"open":688,"high":657,"low":688,"close":689,"change":80,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-24",24.461,24.535,0.57,4200,{"date":693,"open":404,"high":694,"low":594,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-23",24.395,-0.078,-0.32,1100,{"date":699,"open":700,"high":700,"low":589,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-22",24.52,24.473,-0.183,-0.74,3100,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":646,"volume":711,"transactions":9,"vwap":709},"2026-06-18",24.61,24.67,24.656,0.096,400,{"date":713,"open":714,"high":715,"low":716,"close":657,"change":470,"percent_change":150,"volume":717,"transactions":9,"vwap":657},"2026-06-17",24.59,24.602,24.53,1700,{"date":719,"open":700,"high":707,"low":700,"close":720,"change":413,"percent_change":414,"volume":721,"transactions":9,"vwap":720},"2026-06-16",24.55,1200,{"date":723,"open":724,"high":716,"low":639,"close":725,"change":300,"percent_change":726,"volume":704,"transactions":9,"vwap":725},"2026-06-15",24.47,24.485,0.78,{"date":728,"open":421,"high":469,"low":421,"close":729,"change":348,"percent_change":349,"volume":697,"transactions":9,"vwap":729},"2026-06-12",24.295,{"date":731,"open":330,"high":390,"low":732,"close":390,"change":397,"percent_change":733,"volume":734,"transactions":9,"vwap":390},"2026-06-11",24.084999,0.5,3900,{"date":736,"open":339,"high":419,"low":339,"close":737,"change":738,"percent_change":646,"volume":739,"transactions":9,"vwap":737},"2026-06-10",24.205,0.095,8000,{"date":741,"open":374,"high":374,"low":742,"close":481,"change":150,"percent_change":743,"volume":721,"transactions":9,"vwap":481},"2026-06-09",24.08,0.17,{"date":745,"open":746,"high":682,"low":746,"close":322,"change":229,"percent_change":230,"volume":747,"transactions":9,"vwap":322},"2026-06-08",23.89,4100,{"date":749,"open":330,"high":330,"low":331,"close":750,"change":751,"percent_change":703,"volume":685,"transactions":9,"vwap":750},"2026-06-05",24.075001,-0.18,{"date":753,"open":720,"high":720,"low":360,"close":754,"change":738,"percent_change":646,"volume":755,"transactions":9,"vwap":754},"2026-06-04",24.255,3000,{"date":757,"open":758,"high":758,"low":367,"close":367,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":367},"2026-06-03",24.54,-0.142,-0.58,11800,{"date":763,"open":420,"high":469,"low":419,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-02",24.302,-0.139,-0.57,2600,{"date":769,"open":770,"high":682,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-01",24.49,24.44,24.441,0.081,0.33,10800,{"date":777,"open":778,"high":778,"low":434,"close":389,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":389},"2026-05-29",24.51,-0.248,-1.01,2100,{"date":783,"open":784,"high":785,"low":714,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-28",24.63,24.77,24.608,-0.021,-0.09,14800,{"date":791,"open":778,"high":624,"low":778,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-27",24.629,-0.031,-0.13,12300,{"date":797,"open":26,"high":798,"low":714,"close":799,"change":406,"percent_change":198,"volume":800,"transactions":9,"vwap":799},"2026-05-26",25.18,24.66,2200,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":424,"percent_change":105,"volume":174,"transactions":9,"vwap":804},"2026-05-22",24.58,24.655,{"date":806,"open":807,"high":26,"low":807,"close":808,"change":424,"percent_change":105,"volume":809,"transactions":9,"vwap":808},"2026-05-21",24.505,24.595,49000,{"date":811,"open":635,"high":689,"low":404,"close":689,"change":282,"percent_change":100,"volume":812,"transactions":9,"vwap":689},"2026-05-20",11900,{"date":814,"open":815,"high":589,"low":587,"close":815,"change":816,"percent_change":751,"volume":817,"transactions":9,"vwap":815},"2026-05-19",24.405,-0.045,1400,{"date":819,"open":589,"high":589,"low":580,"close":580,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":580},"2026-05-18",-0.11,-0.45,2700,{"date":824,"open":716,"high":825,"low":716,"close":657,"change":237,"percent_change":826,"volume":636,"transactions":9,"vwap":657},"2026-05-15",24.619,-0.22,{"date":828,"open":656,"high":656,"low":26,"close":829,"change":816,"percent_change":751,"volume":632,"transactions":9,"vwap":829},"2026-05-14",24.615,{"date":831,"open":832,"high":833,"low":778,"close":799,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":799},"2026-05-13",24.57,24.7,0.085,0.35,35500,{"date":838,"open":714,"high":656,"low":839,"close":839,"change":816,"percent_change":751,"volume":697,"transactions":9,"vwap":839},"2026-05-12",24.575,{"date":841,"open":656,"high":656,"low":714,"close":656,"change":229,"percent_change":230,"volume":711,"transactions":9,"vwap":656},"2026-05-11",{"date":843,"open":844,"high":845,"low":26,"close":845,"change":375,"percent_change":376,"volume":666,"transactions":9,"vwap":845},"2026-05-08",24.605,24.625,{"date":847,"open":848,"high":833,"low":803,"close":849,"change":826,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-07",24.621,24.64,-0.88,1500,{"date":853,"open":854,"high":854,"low":855,"close":854,"change":856,"percent_change":857,"volume":704,"transactions":9,"vwap":854},"2026-05-06",24.86,24.85,0.275,1.12,{"date":859,"open":839,"high":860,"low":839,"close":860,"change":317,"percent_change":246,"volume":697,"transactions":9,"vwap":860},"2026-05-05",24.585,{"date":862,"open":714,"high":707,"low":714,"close":707,"change":863,"percent_change":864,"volume":672,"transactions":9,"vwap":707},"2026-05-04",-0.075,-0.3,{"date":866,"open":624,"high":867,"low":849,"close":868,"change":361,"percent_change":774,"volume":869,"transactions":9,"vwap":868},"2026-05-01",24.73,24.685,4400,{"date":871,"open":803,"high":844,"low":803,"close":844,"change":872,"percent_change":873,"volume":642,"transactions":9,"vwap":844},"2026-04-30",-0.135,-0.55,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":437,"percent_change":218,"volume":879,"transactions":9,"vwap":878},"2026-04-29",24.765,24.735,24.74,700,{"date":881,"open":867,"high":882,"low":867,"close":882,"change":375,"percent_change":376,"volume":883,"transactions":9,"vwap":882},"2026-04-28",24.79,2300,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":348,"percent_change":349,"volume":721,"transactions":9,"vwap":888},"2026-04-27",24.81,24.76,24.805,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":834,"percent_change":79,"volume":817,"transactions":9,"vwap":892},"2026-04-24",24.8,24.835,{"date":894,"open":882,"high":882,"low":895,"close":896,"change":503,"percent_change":897,"volume":629,"transactions":9,"vwap":896},"2026-04-23",24.71,24.75,-0.28,{"date":899,"open":900,"high":901,"low":878,"close":902,"change":275,"percent_change":275,"volume":903,"transactions":9,"vwap":902},"2026-04-22",24.795,24.93,24.82,203800,{"date":905,"open":906,"high":907,"low":902,"close":902,"change":230,"percent_change":310,"volume":734,"transactions":9,"vwap":902},"2026-04-21",24.84,24.88,{"date":909,"open":906,"high":910,"low":906,"close":906,"change":150,"percent_change":522,"volume":817,"transactions":9,"vwap":906},"2026-04-20",24.91,{"date":912,"open":882,"high":891,"low":896,"close":891,"change":413,"percent_change":913,"volume":632,"transactions":9,"vwap":891},"2026-04-17",0.26,{"date":915,"open":878,"high":882,"low":877,"close":877,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":877},"2026-04-16",{"date":917,"open":895,"high":918,"low":895,"close":785,"change":275,"percent_change":275,"volume":697,"transactions":9,"vwap":785},"2026-04-15",24.83,{"date":920,"open":878,"high":785,"low":878,"close":785,"change":834,"percent_change":79,"volume":174,"transactions":9,"vwap":785},"2026-04-14",{"date":922,"open":849,"high":868,"low":707,"close":868,"change":275,"percent_change":275,"volume":923,"transactions":9,"vwap":868},"2026-04-13",2400,{"date":925,"open":867,"high":867,"low":868,"close":868,"change":291,"percent_change":516,"volume":926,"transactions":9,"vwap":868},"2026-04-10",500,{"date":928,"open":624,"high":929,"low":624,"close":929,"change":464,"percent_change":80,"volume":711,"transactions":9,"vwap":929},"2026-04-09",24.725,{"date":931,"open":867,"high":867,"low":932,"close":932,"change":933,"percent_change":934,"volume":685,"transactions":9,"vwap":932},"2026-04-08",24.69,0.15,0.61,{"date":936,"open":716,"high":714,"low":778,"close":758,"change":323,"percent_change":291,"volume":642,"transactions":9,"vwap":758},"2026-04-07",{"date":938,"open":26,"high":26,"low":770,"close":720,"change":199,"percent_change":939,"volume":739,"transactions":9,"vwap":720},"2026-04-06",0.37,{"date":941,"open":771,"high":682,"low":771,"close":589,"change":942,"percent_change":503,"volume":943,"transactions":9,"vwap":589},"2026-04-02",-0.016,1600,{"date":945,"open":589,"high":700,"low":615,"close":946,"change":947,"percent_change":21,"volume":948,"transactions":9,"vwap":946},"2026-04-01",24.476,0.106,3600,{"date":950,"open":412,"high":404,"low":412,"close":404,"change":317,"percent_change":246,"volume":851,"transactions":9,"vwap":404},"2026-03-31",{"date":952,"open":724,"high":724,"low":694,"close":694,"change":424,"percent_change":953,"volume":666,"transactions":9,"vwap":694},"2026-03-30",0.25,{"date":955,"open":626,"high":651,"low":469,"close":463,"change":956,"percent_change":957,"volume":642,"transactions":9,"vwap":463},"2026-03-27",-0.105,-0.43,{"date":959,"open":770,"high":682,"low":771,"close":771,"change":382,"percent_change":665,"volume":960,"transactions":9,"vwap":771},"2026-03-26",6800,{"date":962,"open":657,"high":714,"low":657,"close":714,"change":397,"percent_change":50,"volume":963,"transactions":9,"vwap":714},"2026-03-25",800,{"date":965,"open":589,"high":724,"low":589,"close":724,"change":863,"percent_change":966,"volume":711,"transactions":9,"vwap":724},"2026-03-24",-0.31,{"date":968,"open":588,"high":969,"low":588,"close":969,"change":199,"percent_change":939,"volume":632,"transactions":9,"vwap":969},"2026-03-23",24.545,{"date":971,"open":580,"high":972,"low":635,"close":972,"change":973,"percent_change":751,"volume":685,"transactions":9,"vwap":972},"2026-03-20",24.455,-0.043,{"date":975,"open":635,"high":758,"low":635,"close":976,"change":977,"percent_change":966,"volume":879,"transactions":9,"vwap":976},"2026-03-19",24.498,-0.077,{"date":979,"open":832,"high":845,"low":832,"close":839,"change":323,"percent_change":291,"volume":980,"transactions":9,"vwap":839},"2026-03-18",300,{"date":982,"open":714,"high":707,"low":860,"close":860,"change":413,"percent_change":414,"volume":721,"transactions":9,"vwap":860},"2026-03-17",{"date":984,"open":716,"high":720,"low":778,"close":700,"change":281,"percent_change":397,"volume":672,"transactions":9,"vwap":700},"2026-03-16",{"date":986,"open":758,"high":758,"low":770,"close":770,"change":310,"percent_change":574,"volume":926,"transactions":9,"vwap":770},"2026-03-13",{"date":988,"open":707,"high":707,"low":657,"close":832,"change":989,"percent_change":990,"volume":943,"transactions":9,"vwap":832},"2026-03-12",-0.114,-0.46,{"date":992,"open":799,"high":932,"low":799,"close":993,"change":994,"percent_change":-6,"volume":711,"transactions":9,"vwap":993},"2026-03-11",24.684,-0.001,{"date":996,"open":849,"high":896,"low":849,"close":868,"change":997,"percent_change":43,"volume":926,"transactions":9,"vwap":868},"2026-03-10",0.117,{"date":999,"open":716,"high":849,"low":770,"close":1000,"change":237,"percent_change":826,"volume":781,"transactions":9,"vwap":1000},"2026-03-09",24.568,{"date":1002,"open":1003,"high":895,"low":707,"close":1004,"change":544,"percent_change":1005,"volume":704,"transactions":9,"vwap":1004},"2026-03-06",24.687,24.623,-0.47,{"date":1007,"open":896,"high":855,"low":878,"close":878,"change":310,"percent_change":696,"volume":926,"transactions":9,"vwap":878},"2026-03-05",{"date":1009,"open":855,"high":855,"low":886,"close":902,"change":20,"percent_change":1010,"volume":174,"transactions":9,"vwap":902},"2026-03-04",0.4,{"date":1012,"open":896,"high":785,"low":895,"close":1013,"change":457,"percent_change":1014,"volume":704,"transactions":9,"vwap":1013},"2026-03-03",24.72,-0.38,{"date":1016,"open":882,"high":1017,"low":882,"close":1018,"change":683,"percent_change":684,"volume":755,"transactions":9,"vwap":1018},"2026-03-02",24.857,24.815,{"date":1020,"open":1021,"high":910,"low":1022,"close":855,"change":516,"percent_change":568,"volume":1023,"transactions":9,"vwap":855},"2026-02-27",24.89,24.832,3500,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":470,"percent_change":150,"volume":851,"transactions":9,"vwap":1027},"2026-02-26",25.014999,25.01,{"date":1029,"open":901,"high":249,"low":901,"close":249,"change":406,"percent_change":198,"volume":781,"transactions":9,"vwap":249},"2026-02-25",{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":816,"percent_change":751,"volume":1036,"transactions":9,"vwap":1035},"2026-02-24",25.035,25.23,24.97,24.995,9700,{"date":1038,"open":854,"high":1039,"low":854,"close":1040,"change":834,"percent_change":79,"volume":767,"transactions":9,"vwap":1040},"2026-02-23",25.07,25.040001,{"date":1042,"open":1027,"high":1043,"low":906,"close":1044,"change":820,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-02-20",25.030001,24.955,-0.44,13700,{"date":1048,"open":1039,"high":1039,"low":1049,"close":1049,"change":1050,"percent_change":323,"volume":717,"transactions":9,"vwap":1049},"2026-02-19",25.065001,-0.002,{"date":1052,"open":1053,"high":1039,"low":249,"close":1054,"change":1055,"percent_change":282,"volume":1056,"transactions":9,"vwap":1054},"2026-02-18",25.049999,25.066999,0.032,1900,{"date":1058,"open":1040,"high":1040,"low":1032,"close":1032,"change":375,"percent_change":376,"volume":879,"transactions":9,"vwap":1032},"2026-02-17",{"date":1060,"open":1040,"high":1053,"low":1040,"close":1053,"change":275,"percent_change":275,"volume":926,"transactions":9,"vwap":1053},"2026-02-13",{"date":1062,"open":1063,"high":1064,"low":1053,"close":1053,"change":683,"percent_change":684,"volume":926,"transactions":9,"vwap":1053},"2026-02-12",25.055,25.11,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":464,"percent_change":80,"volume":711,"transactions":9,"vwap":1068},"2026-02-11",25.09,25.084999,{"date":1070,"open":1071,"high":1071,"low":1053,"close":1053,"change":230,"percent_change":310,"volume":666,"transactions":9,"vwap":1053},"2026-02-10",25.1,{"date":1073,"open":1053,"high":1071,"low":1053,"close":1039,"change":1074,"percent_change":282,"volume":1075,"transactions":9,"vwap":1039},"2026-02-09",0.033,6500,{"date":1077,"open":1067,"high":1067,"low":1078,"close":1078,"change":1079,"percent_change":300,"volume":963,"transactions":9,"vwap":1078},"2026-02-06",25.037001,0.047,{"date":1081,"open":249,"high":249,"low":625,"close":625,"change":816,"percent_change":751,"volume":943,"transactions":9,"vwap":625},"2026-02-05",{"date":1083,"open":1067,"high":1067,"low":1032,"close":1032,"change":683,"percent_change":684,"volume":632,"transactions":9,"vwap":1032},"2026-02-04",{"date":1085,"open":1067,"high":1067,"low":1043,"close":1039,"change":275,"percent_change":275,"volume":943,"transactions":9,"vwap":1039},"2026-02-03",{"date":1087,"open":1088,"high":1088,"low":1039,"close":1039,"change":281,"percent_change":397,"volume":943,"transactions":9,"vwap":1039},"2026-02-02",25.12,{"date":1090,"open":1091,"high":1071,"low":1091,"close":1040,"change":438,"percent_change":1092,"volume":879,"transactions":9,"vwap":1040},"2026-01-30",24.98,-0.83,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":275,"percent_change":275,"volume":923,"transactions":9,"vwap":1097},"2026-01-29",25.21,25.41,25.25,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1097,"change":229,"percent_change":230,"volume":869,"transactions":9,"vwap":1097},"2026-01-28",25.31,25.19,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":406,"percent_change":198,"volume":697,"transactions":9,"vwap":1105},"2026-01-27",25.26,25.255,{"date":1107,"open":1097,"high":1097,"low":1101,"close":1097,"change":470,"percent_change":150,"volume":1108,"transactions":9,"vwap":1097},"2026-01-26",6200,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":879,"transactions":9,"vwap":1111},"2026-01-23",25.24,0.173,0.69,{"date":1115,"open":1111,"high":1111,"low":1054,"close":1054,"change":1116,"percent_change":71,"volume":926,"transactions":9,"vwap":1054},"2026-01-22",-0.128,{"date":1118,"open":1101,"high":1119,"low":798,"close":1120,"change":1121,"percent_change":658,"volume":817,"transactions":9,"vwap":1120},"2026-01-21",25.2,25.195,0.051,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":437,"percent_change":218,"volume":800,"transactions":9,"vwap":1126},"2026-01-20",25.14,25.15,25.144,{"date":1128,"open":1119,"high":1119,"low":1129,"close":1129,"change":1130,"percent_change":361,"volume":926,"transactions":9,"vwap":1129},"2026-01-16",25.194,0.019,{"date":1132,"open":1133,"high":1033,"low":1133,"close":1134,"change":291,"percent_change":516,"volume":817,"transactions":9,"vwap":1134},"2026-01-15",25.17,25.175,{"date":1136,"open":1067,"high":1137,"low":1067,"close":1137,"change":413,"percent_change":913,"volume":1056,"transactions":9,"vwap":1137},"2026-01-14",25.215,{"date":1139,"open":1095,"high":1095,"low":1125,"close":1125,"change":150,"percent_change":522,"volume":632,"transactions":9,"vwap":1125},"2026-01-13",{"date":1141,"open":1071,"high":1064,"low":1071,"close":1064,"change":1142,"percent_change":495,"volume":697,"transactions":9,"vwap":1064},"2026-01-12",0.013,{"date":1144,"open":1067,"high":1145,"low":1067,"close":1145,"change":1146,"percent_change":447,"volume":711,"transactions":9,"vwap":1145},"2026-01-09",25.097,0.057,{"date":1148,"open":1091,"high":1149,"low":1091,"close":1040,"change":470,"percent_change":150,"volume":1150,"transactions":9,"vwap":1040},"2026-01-08",25.059999,3400,{"date":1152,"open":1067,"high":1067,"low":1043,"close":1043,"change":198,"percent_change":361,"volume":711,"transactions":9,"vwap":1043},"2026-01-07",{"date":1154,"open":1027,"high":1027,"low":1155,"close":1027,"change":208,"percent_change":20,"volume":923,"transactions":9,"vwap":1027},"2026-01-06",24.95,{"date":1157,"open":1091,"high":1158,"low":1091,"close":1158,"change":464,"percent_change":80,"volume":963,"transactions":9,"vwap":1158},"2026-01-05",24.985,{"date":1160,"open":625,"high":625,"low":1155,"close":1155,"change":1161,"percent_change":110,"volume":1162,"transactions":9,"vwap":1155},"2026-01-02",-0.042,2800,{"date":1164,"open":249,"high":249,"low":625,"close":1165,"change":1166,"percent_change":1092,"volume":632,"transactions":9,"vwap":1165},"2025-12-31",24.992,-0.208,{"date":1168,"open":1119,"high":1119,"low":1119,"close":1119,"change":281,"percent_change":397,"volume":879,"transactions":9,"vwap":1119},"2025-12-30",{"date":1170,"open":1088,"high":1133,"low":1088,"close":1133,"change":495,"percent_change":658,"volume":817,"transactions":9,"vwap":1133},"2025-12-29",{"date":1172,"open":1088,"high":1088,"low":1088,"close":1088,"change":406,"percent_change":198,"volume":1173,"transactions":9,"vwap":1088},"2025-12-26",200,{"date":1175,"open":1064,"high":1176,"low":1064,"close":1176,"change":1177,"percent_change":933,"volume":980,"transactions":9,"vwap":1176},"2025-12-24",25.115,0.038,{"date":1179,"open":1039,"high":1180,"low":1039,"close":1181,"change":1182,"percent_change":1183,"volume":717,"transactions":9,"vwap":1181},"2025-12-23",25.08,25.077,0.017,0.07,{"date":1185,"open":1149,"high":1039,"low":1149,"close":1149,"change":470,"percent_change":150,"volume":851,"transactions":9,"vwap":1149},"2025-12-22",{"date":1187,"open":573,"high":1149,"low":573,"close":1053,"change":281,"percent_change":397,"volume":174,"transactions":9,"vwap":1053},"2025-12-19",{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1183,"percent_change":1191,"volume":697,"transactions":9,"vwap":1190},"2025-12-18",25.02,0.28,{"date":1193,"open":901,"high":1155,"low":901,"close":1155,"change":208,"percent_change":20,"volume":174,"transactions":9,"vwap":1155},"2025-12-17",{"date":1195,"open":901,"high":625,"low":854,"close":1196,"change":375,"percent_change":376,"volume":1197,"transactions":9,"vwap":1196},"2025-12-16",24.925,5200,{"date":1199,"open":1155,"high":1155,"low":907,"close":1200,"change":323,"percent_change":291,"volume":636,"transactions":9,"vwap":1200},"2025-12-15",24.94,{"date":1202,"open":1155,"high":1155,"low":1021,"close":1155,"change":230,"percent_change":310,"volume":879,"transactions":9,"vwap":1155},"2025-12-12",{"date":1204,"open":573,"high":1190,"low":573,"close":1034,"change":281,"percent_change":397,"volume":666,"transactions":9,"vwap":1034},"2025-12-11",{"date":1206,"open":1207,"high":1200,"low":1208,"close":1200,"change":470,"percent_change":150,"volume":632,"transactions":9,"vwap":1200},"2025-12-10",24.896,24.87,{"date":1210,"open":1155,"high":625,"low":901,"close":901,"change":348,"percent_change":349,"volume":642,"transactions":9,"vwap":901},"2025-12-09",{"date":1212,"open":1190,"high":1190,"low":573,"close":573,"change":348,"percent_change":349,"volume":666,"transactions":9,"vwap":573},"2025-12-08",{"date":1214,"open":249,"high":1215,"low":625,"close":625,"change":275,"percent_change":275,"volume":879,"transactions":9,"vwap":625},"2025-12-05",25.0020008,{"date":1217,"open":249,"high":249,"low":625,"close":625,"change":1218,"percent_change":1219,"volume":963,"transactions":9,"vwap":625},"2025-12-04",-0.061,-0.24,{"date":1221,"open":1190,"high":798,"low":1222,"close":1223,"change":1121,"percent_change":658,"volume":685,"transactions":9,"vwap":1223},"2025-12-03",24.979,25.051001,{"date":1225,"open":901,"high":249,"low":901,"close":249,"change":150,"percent_change":522,"volume":666,"transactions":9,"vwap":249},"2025-12-02",{"date":1227,"open":573,"high":1228,"low":1155,"close":573,"change":423,"percent_change":424,"volume":1229,"transactions":9,"vwap":573},"2025-12-01",25.011999,2900,{"date":1231,"open":1027,"high":1027,"low":1232,"close":1232,"change":956,"percent_change":247,"volume":666,"transactions":9,"vwap":1232},"2025-11-28",24.945,{"date":1234,"open":1190,"high":1053,"low":625,"close":1053,"change":413,"percent_change":913,"volume":1235,"transactions":9,"vwap":1053},"2025-11-26",4500,{"date":1237,"open":854,"high":1158,"low":854,"close":1158,"change":446,"percent_change":87,"volume":672,"transactions":9,"vwap":1158},"2025-11-25",{"date":1239,"open":901,"high":1091,"low":1240,"close":901,"change":1241,"percent_change":897,"volume":923,"transactions":9,"vwap":901},"2025-11-24",24.92,-0.071,{"date":1243,"open":627,"high":1244,"low":627,"close":1244,"change":1245,"percent_change":157,"volume":1246,"transactions":9,"vwap":1244},"2025-11-21",25.00099945,0.136,3700,{"date":1248,"open":901,"high":901,"low":886,"close":1249,"change":470,"percent_change":150,"volume":781,"transactions":9,"vwap":1249},"2025-11-20",24.865,{"date":1251,"open":855,"high":854,"low":1252,"close":1253,"change":150,"percent_change":522,"volume":943,"transactions":9,"vwap":1253},"2025-11-19",24.818,24.855,{"date":1255,"open":624,"high":855,"low":624,"close":1018,"change":1256,"percent_change":1257,"volume":691,"transactions":9,"vwap":1018},"2025-11-18",-0.046,-0.19,{"date":1259,"open":1208,"high":1208,"low":1260,"close":1260,"change":1261,"percent_change":310,"volume":174,"transactions":9,"vwap":1260},"2025-11-17",24.861,-0.019,{"date":1263,"open":854,"high":1021,"low":854,"close":907,"change":229,"percent_change":230,"volume":629,"transactions":9,"vwap":907},"2025-11-14",{"date":1265,"open":854,"high":1240,"low":854,"close":1266,"change":1267,"percent_change":990,"volume":817,"transactions":9,"vwap":1266},"2025-11-13",24.885,-0.115,{"date":1269,"open":1124,"high":1124,"low":1200,"close":249,"change":1270,"percent_change":238,"volume":1271,"transactions":9,"vwap":249},"2025-11-12",-0.057,5800,{"date":1273,"open":1053,"high":1274,"low":1053,"close":1275,"change":1276,"percent_change":246,"volume":711,"transactions":9,"vwap":1275},"2025-11-11",25.119,25.056999,-0.024,{"date":1278,"open":1043,"high":1279,"low":1043,"close":1280,"change":1281,"percent_change":135,"volume":636,"transactions":9,"vwap":1280},"2025-11-10",25.3,25.080999,0.115,{"date":1283,"open":910,"high":1190,"low":910,"close":1284,"change":1285,"percent_change":684,"volume":636,"transactions":9,"vwap":1284},"2025-11-07",24.966,-0.034,{"date":1287,"open":249,"high":249,"low":249,"close":249,"change":323,"percent_change":291,"volume":851,"transactions":9,"vwap":249},"2025-11-06",{"date":1289,"open":1190,"high":1190,"low":1290,"close":1027,"change":229,"percent_change":230,"volume":963,"transactions":9,"vwap":1027},"2025-11-05",24.961,{"date":1292,"open":1190,"high":1180,"low":1026,"close":1026,"change":544,"percent_change":1005,"volume":717,"transactions":9,"vwap":1026},"2025-11-04",{"date":1294,"open":1133,"high":1133,"low":1180,"close":1295,"change":1296,"percent_change":470,"volume":1297,"transactions":9,"vwap":1295},"2025-11-03",25.132,0.002,22200,{"date":1299,"open":1101,"high":1101,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":879,"transactions":9,"vwap":1300},"2025-10-31",25.13,-0.165,-0.65,{"date":1304,"open":1305,"high":1279,"low":1305,"close":1306,"change":1241,"percent_change":897,"volume":963,"transactions":9,"vwap":1306},"2025-10-30",25.279,25.295,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":229,"percent_change":230,"volume":642,"transactions":9,"vwap":1311},"2025-10-29",25.39,25.35,25.366,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":275,"volume":672,"transactions":9,"vwap":1316},"2025-10-28",25.38,25.37,25.371,0.001,{"date":1319,"open":1320,"high":1315,"low":1321,"close":1315,"change":1322,"percent_change":414,"volume":943,"transactions":9,"vwap":1315},"2025-10-27",25.34,25.301,0.069,{"date":1324,"open":1325,"high":1325,"low":1104,"close":1321,"change":150,"percent_change":522,"volume":1326,"transactions":9,"vwap":1321},"2025-10-24",25.36,7000,{"date":1328,"open":1104,"high":1100,"low":1119,"close":1329,"change":1317,"percent_change":275,"volume":1271,"transactions":9,"vwap":1329},"2025-10-23",25.261,{"date":1331,"open":1332,"high":1332,"low":1104,"close":1104,"change":230,"percent_change":310,"volume":672,"transactions":9,"vwap":1104},"2025-10-22",25.28,{"date":1334,"open":1071,"high":1320,"low":1071,"close":1332,"change":470,"percent_change":150,"volume":1335,"transactions":9,"vwap":1332},"2025-10-21",3200,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":495,"percent_change":658,"volume":1339,"transactions":9,"vwap":1338},"2025-10-20",25.27,100,{"date":1341,"open":1332,"high":1332,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":817,"transactions":9,"vwap":1342},"2025-10-17",25.22,-0.102,-0.4,{"date":1346,"open":1119,"high":1314,"low":1119,"close":1347,"change":834,"percent_change":79,"volume":943,"transactions":9,"vwap":1347},"2025-10-16",25.322,{"date":1349,"open":1088,"high":1279,"low":1088,"close":1350,"change":1351,"percent_change":835,"volume":943,"transactions":9,"vwap":1350},"2025-10-15",25.237,0.088,{"date":1353,"open":1124,"high":1095,"low":1124,"close":1354,"change":1355,"percent_change":537,"volume":721,"transactions":9,"vwap":1354},"2025-10-14",25.149,0.044,{"date":1357,"open":1064,"high":1064,"low":1358,"close":1358,"change":1359,"percent_change":348,"volume":666,"transactions":9,"vwap":1358},"2025-10-13",25.105,-0.007,{"date":1361,"open":1095,"high":1095,"low":1362,"close":1362,"change":1363,"percent_change":247,"volume":879,"transactions":9,"vwap":1362},"2025-10-10",25.112,-0.106,{"date":1365,"open":1133,"high":1342,"low":1133,"close":1366,"change":246,"percent_change":458,"volume":851,"transactions":9,"vwap":1366},"2025-10-09",25.218,{"date":1368,"open":1320,"high":1314,"low":1369,"close":1369,"change":1370,"percent_change":516,"volume":1371,"transactions":9,"vwap":1369},"2025-10-08",25.318,-0.041,6000,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":994,"percent_change":-6,"volume":926,"transactions":9,"vwap":1375},"2025-10-07",25.29,25.359,{"date":1377,"open":1279,"high":23,"low":1279,"close":1325,"change":275,"percent_change":275,"volume":717,"transactions":9,"vwap":1325},"2025-10-06",{"date":1379,"open":1314,"high":1314,"low":1325,"close":1325,"change":1380,"percent_change":198,"volume":697,"transactions":9,"vwap":1325},"2025-10-03",0.004,{"date":1382,"open":1325,"high":1325,"low":1383,"close":1384,"change":1256,"percent_change":751,"volume":879,"transactions":9,"vwap":1384},"2025-10-02",25.355,25.356,{"date":1386,"open":1387,"high":1388,"low":1314,"close":1389,"change":1296,"percent_change":470,"volume":781,"transactions":9,"vwap":1389},"2025-10-01",25.4,25.61,25.402,{"date":1391,"open":1392,"high":1387,"low":1392,"close":1387,"change":1393,"percent_change":247,"volume":1394,"transactions":9,"vwap":1387},"2025-09-30",25.312,-0.107,7200,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":198,"percent_change":361,"volume":963,"transactions":9,"vwap":1398},"2025-09-29",25.531,25.507,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":198,"percent_change":361,"volume":174,"transactions":9,"vwap":1402},"2025-09-26",25.48,25.487,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1270,"percent_change":826,"volume":980,"transactions":9,"vwap":1406},"2025-09-25",25.539,25.467,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":437,"volume":685,"transactions":9,"vwap":1411},"2025-09-24",25.54,25.47,25.524,-0.014,{"date":1414,"open":1409,"high":1409,"low":1415,"close":1415,"change":406,"percent_change":198,"volume":672,"transactions":9,"vwap":1415},"2025-09-23",25.538,{"date":1417,"open":1310,"high":1418,"low":1310,"close":1418,"change":406,"percent_change":198,"volume":963,"transactions":9,"vwap":1418},"2025-09-22",25.533,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":275,"percent_change":275,"volume":666,"transactions":9,"vwap":1422},"2025-09-19",25.6,25.528,{"date":1424,"open":1422,"high":1422,"low":1422,"close":1422,"change":1425,"percent_change":199,"volume":1339,"transactions":9,"vwap":1422},"2025-09-18",0.022,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":437,"volume":817,"transactions":9,"vwap":1430},"2025-09-17",25.53,25.59,25.506,-0.012,{"date":1433,"open":1428,"high":1428,"low":1434,"close":1435,"change":1436,"percent_change":348,"volume":1246,"transactions":9,"vwap":1435},"2025-09-16",25.515,25.518,-0.008,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1055,"percent_change":282,"volume":963,"transactions":9,"vwap":1441},"2025-09-15",25.51,25.527,25.526,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":275,"percent_change":275,"volume":980,"transactions":9,"vwap":1444},"2025-09-12",25.494,{"date":1446,"open":1401,"high":1444,"low":1401,"close":1444,"change":1074,"percent_change":282,"volume":666,"transactions":9,"vwap":1444},"2025-09-11",{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1121,"percent_change":658,"volume":642,"transactions":9,"vwap":1450},"2025-09-10",25.49,25.461,{"date":1452,"open":1453,"high":1453,"low":1096,"close":1096,"change":1454,"percent_change":1455,"volume":697,"transactions":9,"vwap":1096},"2025-09-09",25.43,-0.302,-1.17,{"date":1457,"open":1453,"high":1458,"low":1096,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-09-08",25.73,25.712,0.271,1.07,30700,{"date":1464,"open":23,"high":1465,"low":1387,"close":1466,"change":413,"percent_change":913,"volume":1467,"transactions":9,"vwap":1466},"2025-09-05",25.46,25.441,7700,{"date":1469,"open":1314,"high":1314,"low":1470,"close":1470,"change":1317,"percent_change":275,"volume":851,"transactions":9,"vwap":1470},"2025-09-04",25.376,{"date":1472,"open":1473,"high":1096,"low":1473,"close":1474,"change":464,"percent_change":80,"volume":1475,"transactions":9,"vwap":1474},"2025-09-03",25.32,25.375,32600,{"date":1477,"open":1100,"high":1478,"low":1479,"close":1320,"change":1480,"percent_change":323,"volume":781,"transactions":9,"vwap":1320},"2025-09-02",25.56,25.297,-0.003,{"date":1482,"open":1310,"high":1310,"low":1483,"close":1483,"change":1484,"percent_change":1045,"volume":717,"transactions":9,"vwap":1483},"2025-08-29",25.343,-0.112,{"date":1486,"open":1449,"high":1428,"low":1310,"close":1487,"change":1488,"percent_change":503,"volume":883,"transactions":9,"vwap":1487},"2025-08-28",25.455,-0.017,{"date":1490,"open":1100,"high":1491,"low":1100,"close":1491,"change":1492,"percent_change":658,"volume":817,"transactions":9,"vwap":1491},"2025-08-27",25.472,0.052,{"date":1494,"open":1096,"high":23,"low":1096,"close":23,"change":275,"percent_change":275,"volume":721,"transactions":9,"vwap":23},"2025-08-26",{"date":1496,"open":23,"high":23,"low":23,"close":23,"change":208,"percent_change":20,"volume":980,"transactions":9,"vwap":23},"2025-08-25",{"date":1498,"open":1310,"high":1499,"low":1310,"close":1499,"change":738,"percent_change":553,"volume":697,"transactions":9,"vwap":1499},"2025-08-22",25.395,{"date":1501,"open":1100,"high":1100,"low":1279,"close":1279,"change":230,"percent_change":310,"volume":879,"transactions":9,"vwap":1279},"2025-08-21",{"date":1503,"open":1332,"high":1473,"low":1332,"close":1473,"change":323,"percent_change":291,"volume":174,"transactions":9,"vwap":1473},"2025-08-20",{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":406,"percent_change":198,"volume":963,"transactions":9,"vwap":1506},"2025-08-19",25.33,{"date":1508,"open":1314,"high":1314,"low":1509,"close":1509,"change":406,"percent_change":198,"volume":1235,"transactions":9,"vwap":1509},"2025-08-18",25.325,{"date":1511,"open":1473,"high":1473,"low":1473,"close":1473,"change":406,"percent_change":198,"volume":817,"transactions":9,"vwap":1473},"2025-08-15",{"date":1513,"open":1506,"high":1506,"low":1514,"close":1514,"change":188,"percent_change":574,"volume":721,"transactions":9,"vwap":1514},"2025-08-14",25.315,{"date":1516,"open":1347,"high":1387,"low":1039,"close":1387,"change":1517,"percent_change":1191,"volume":1518,"transactions":9,"vwap":1387},"2025-08-13",0.072,10200,{"date":1520,"open":1100,"high":1506,"low":1100,"close":1521,"change":1522,"percent_change":218,"volume":672,"transactions":9,"vwap":1521},"2025-08-12",25.328,-0.052,{"date":1524,"open":1100,"high":1525,"low":1100,"close":1314,"change":1526,"percent_change":1527,"volume":817,"transactions":9,"vwap":1314},"2025-08-11",25.67,0.076,0.3,{"date":1529,"open":1279,"high":1530,"low":1279,"close":1530,"change":275,"percent_change":275,"volume":717,"transactions":9,"vwap":1530},"2025-08-08",25.304,{"date":1532,"open":1100,"high":1100,"low":1279,"close":1530,"change":198,"percent_change":361,"volume":879,"transactions":9,"vwap":1530},"2025-08-07",{"date":1534,"open":1332,"high":1535,"low":1332,"close":1535,"change":275,"percent_change":275,"volume":1173,"transactions":9,"vwap":1535},"2025-08-06",25.284,{"date":1537,"open":1374,"high":1374,"low":1535,"close":1535,"change":198,"percent_change":361,"volume":711,"transactions":9,"vwap":1535},"2025-08-05",{"date":1539,"open":1338,"high":1338,"low":1540,"close":1540,"change":1355,"percent_change":743,"volume":666,"transactions":9,"vwap":1540},"2025-08-04",25.264,{"date":1542,"open":1342,"high":1342,"low":1119,"close":1342,"change":230,"percent_change":310,"volume":717,"transactions":9,"vwap":1342},"2025-08-01",{"date":1544,"open":1111,"high":1111,"low":1111,"close":1111,"change":1545,"percent_change":665,"volume":963,"transactions":9,"vwap":1111},"2025-07-31",-0.154,{"date":1547,"open":1387,"high":1096,"low":1309,"close":1548,"change":1549,"percent_change":1550,"volume":632,"transactions":9,"vwap":1548},"2025-07-30",25.394,-0.196,-0.77,{"date":1552,"open":1453,"high":1429,"low":1453,"close":1429,"change":788,"percent_change":332,"volume":642,"transactions":9,"vwap":1429},"2025-07-29",{"date":1554,"open":1555,"high":1556,"low":1410,"close":1556,"change":1557,"percent_change":100,"volume":755,"transactions":9,"vwap":1556},"2025-07-28",25.5,25.68,0.135,{"date":1559,"open":1449,"high":1560,"low":23,"close":1561,"change":1562,"percent_change":1563,"volume":1246,"transactions":9,"vwap":1561},"2025-07-25",25.57,25.545,0.075,0.29,{"date":1565,"open":1449,"high":1449,"low":1566,"close":1410,"change":464,"percent_change":80,"volume":817,"transactions":9,"vwap":1410},"2025-07-24",25.44,{"date":1568,"open":23,"high":1569,"low":23,"close":1570,"change":230,"percent_change":310,"volume":672,"transactions":9,"vwap":1570},"2025-07-23",25.478,25.435,{"date":1572,"open":1332,"high":1401,"low":1332,"close":1487,"change":423,"percent_change":424,"volume":1162,"transactions":9,"vwap":1487},"2025-07-22",{"date":1574,"open":23,"high":1575,"low":23,"close":1566,"change":361,"percent_change":1576,"volume":632,"transactions":9,"vwap":1566},"2025-07-21",25.45,0.32,{"date":1578,"open":1320,"high":1325,"low":1473,"close":1325,"change":423,"percent_change":424,"volume":1023,"transactions":9,"vwap":1325},"2025-07-18",{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":464,"percent_change":80,"volume":963,"transactions":9,"vwap":1582},"2025-07-17",25.335,25.345,{"date":1584,"open":1100,"high":1100,"low":1100,"close":1100,"change":470,"percent_change":150,"volume":1339,"transactions":9,"vwap":1100},"2025-07-16",{"date":1586,"open":1310,"high":1325,"low":1279,"close":1279,"change":218,"percent_change":1587,"volume":721,"transactions":9,"vwap":1279},"2025-07-15",-0.78,{"date":1589,"open":1506,"high":1555,"low":1473,"close":1555,"change":1590,"percent_change":1591,"volume":851,"transactions":9,"vwap":1555},"2025-07-14",0.194,0.77,{"date":1593,"open":1309,"high":1309,"low":1279,"close":1594,"change":989,"percent_change":821,"volume":1595,"transactions":9,"vwap":1594},"2025-07-11",25.306,4300,{"date":1597,"open":1598,"high":23,"low":1598,"close":23,"change":150,"percent_change":522,"volume":926,"transactions":9,"vwap":23},"2025-07-10",25.323,{"date":1600,"open":1314,"high":1314,"low":1473,"close":1314,"change":1601,"percent_change":1602,"volume":817,"transactions":9,"vwap":1314},"2025-07-09",0.079,0.31,{"date":1604,"open":1325,"high":1325,"low":1605,"close":1321,"change":1606,"percent_change":820,"volume":1056,"transactions":9,"vwap":1321},"2025-07-08",25.286,-0.029,{"date":1608,"open":1609,"high":1453,"low":1332,"close":1506,"change":1610,"percent_change":990,"volume":1611,"transactions":9,"vwap":1506},"2025-07-07",25.365,-0.116,5300,{"date":1613,"open":1614,"high":1428,"low":1614,"close":1615,"change":1616,"percent_change":1010,"volume":717,"transactions":9,"vwap":1615},"2025-07-03",25.346,25.446,0.101,{"date":1618,"open":176,"high":176,"low":1582,"close":1582,"change":237,"percent_change":826,"volume":817,"transactions":9,"vwap":1582},"2025-07-02",{"date":1620,"open":1309,"high":1387,"low":1332,"close":1387,"change":218,"percent_change":1587,"volume":1162,"transactions":9,"vwap":1387},"2025-07-01",{"date":1622,"open":1315,"high":1421,"low":1320,"close":1421,"change":1183,"percent_change":414,"volume":755,"transactions":9,"vwap":1421},"2025-06-30",{"date":1624,"open":1625,"high":1626,"low":1627,"close":1428,"change":1628,"percent_change":189,"volume":1629,"transactions":9,"vwap":1428},"2025-06-27",25.63,25.71,25.393,-0.091,5500,{"date":1631,"open":1410,"high":1458,"low":1632,"close":1633,"change":397,"percent_change":125,"volume":1634,"transactions":9,"vwap":1633},"2025-06-26",25.466,25.621,8700,{"date":1636,"open":1314,"high":1637,"low":1315,"close":1638,"change":437,"percent_change":218,"volume":1639,"transactions":9,"vwap":1638},"2025-06-25",25.58,25.501,206300,{"date":1641,"open":1506,"high":1642,"low":1100,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-06-24",25.64,25.551,0.161,0.63,5400,{"date":1648,"open":1332,"high":1309,"low":1332,"close":1309,"change":199,"percent_change":1649,"volume":721,"transactions":9,"vwap":1309},"2025-06-23",0.36,{"date":1651,"open":1033,"high":1279,"low":1033,"close":1279,"change":1652,"percent_change":788,"volume":672,"transactions":9,"vwap":1279},"2025-06-20",-0.023,{"date":1654,"open":1119,"high":1401,"low":1119,"close":1598,"change":1655,"percent_change":1563,"volume":1656,"transactions":9,"vwap":1598},"2025-06-18",0.073,12200,{"date":1658,"open":1342,"high":1097,"low":1133,"close":1097,"change":150,"percent_change":522,"volume":1335,"transactions":9,"vwap":1097},"2025-06-17",{"date":1660,"open":1095,"high":1095,"low":1095,"close":1095,"change":406,"percent_change":198,"volume":1339,"transactions":9,"vwap":1095},"2025-06-16",{"date":1662,"open":1095,"high":1095,"low":1663,"close":1663,"change":683,"percent_change":684,"volume":943,"transactions":9,"vwap":1663},"2025-06-13",25.205,{"date":1665,"open":1111,"high":1111,"low":1111,"close":1111,"change":323,"percent_change":291,"volume":879,"transactions":9,"vwap":1111},"2025-06-12",{"date":1667,"open":1097,"high":1097,"low":1097,"close":1097,"change":299,"percent_change":537,"volume":817,"transactions":9,"vwap":1097},"2025-06-11",{"date":1669,"open":1095,"high":1095,"low":1663,"close":1663,"change":470,"percent_change":150,"volume":721,"transactions":9,"vwap":1663},"2025-06-10",{"date":1671,"open":1120,"high":1120,"low":1120,"close":1120,"change":1672,"percent_change":1673,"volume":1339,"transactions":9,"vwap":1120},"2025-06-09",-0.225,-0.89,{"date":1675,"open":1119,"high":23,"low":1101,"close":23,"change":522,"percent_change":1645,"volume":685,"transactions":9,"vwap":23},"2025-06-06",{"date":1677,"open":798,"high":1104,"low":798,"close":1104,"change":1678,"percent_change":939,"volume":685,"transactions":9,"vwap":1104},"2025-06-05",0.092,{"date":1680,"open":1133,"high":1133,"low":1300,"close":1681,"change":1343,"percent_change":1344,"volume":721,"transactions":9,"vwap":1681},"2025-06-04",25.168,{"date":1683,"open":798,"high":1315,"low":798,"close":1338,"change":150,"percent_change":522,"volume":822,"transactions":9,"vwap":1338},"2025-06-03",{"date":1685,"open":1088,"high":1332,"low":1071,"close":1033,"change":20,"percent_change":1010,"volume":923,"transactions":9,"vwap":1033},"2025-06-02",{"date":1687,"open":1300,"high":1119,"low":1300,"close":1300,"change":826,"percent_change":1688,"volume":721,"transactions":9,"vwap":1300},"2025-05-30",-0.87,{"date":1690,"open":1279,"high":1453,"low":798,"close":1310,"change":1691,"percent_change":157,"volume":685,"transactions":9,"vwap":1310},"2025-05-29",0.139,{"date":1693,"open":1111,"high":1111,"low":1694,"close":1694,"change":317,"percent_change":246,"volume":926,"transactions":9,"vwap":1694},"2025-05-28",25.211,{"date":1696,"open":1374,"high":1374,"low":1342,"close":1697,"change":361,"percent_change":1576,"volume":963,"transactions":9,"vwap":1697},"2025-05-27",25.236,{"date":1699,"open":1300,"high":1700,"low":1300,"close":1701,"change":1261,"percent_change":310,"volume":1162,"transactions":9,"vwap":1701},"2025-05-23",25.16,25.156,{"date":1703,"open":1342,"high":1033,"low":1067,"close":1134,"change":942,"percent_change":376,"volume":704,"transactions":9,"vwap":1134},"2025-05-22",{"date":1705,"open":1706,"high":1338,"low":1707,"close":1707,"change":765,"percent_change":873,"volume":963,"transactions":9,"vwap":1707},"2025-05-21",25.248,25.191,{"date":1709,"open":1338,"high":1506,"low":1133,"close":1506,"change":794,"percent_change":71,"volume":851,"transactions":9,"vwap":1506},"2025-05-20",{"date":1711,"open":1279,"high":1465,"low":1712,"close":1465,"change":1713,"percent_change":86,"volume":734,"transactions":9,"vwap":1465},"2025-05-19",25.246,0.188,{"date":1715,"open":1374,"high":1506,"low":1716,"close":1716,"change":1370,"percent_change":516,"volume":800,"transactions":9,"vwap":1716},"2025-05-16",25.272,{"date":1718,"open":1097,"high":1719,"low":1097,"close":1720,"change":1351,"percent_change":835,"volume":632,"transactions":9,"vwap":1720},"2025-05-15",25.389,25.313,{"date":1722,"open":1723,"high":1100,"low":1724,"close":1724,"change":683,"percent_change":684,"volume":963,"transactions":9,"vwap":1724},"2025-05-14",25.288,25.225,{"date":1726,"open":1727,"high":1104,"low":1727,"close":1104,"change":310,"percent_change":696,"volume":174,"transactions":9,"vwap":1104},"2025-05-13",25.221,{"date":1729,"open":1342,"high":1320,"low":1342,"close":1320,"change":1730,"percent_change":1731,"volume":717,"transactions":9,"vwap":1320},"2025-05-12",0.203,0.81,{"date":1733,"open":1064,"high":1342,"low":1149,"close":1734,"change":1652,"percent_change":788,"volume":747,"transactions":9,"vwap":1734},"2025-05-09",25.137,{"date":1736,"open":625,"high":1700,"low":625,"close":1700,"change":80,"percent_change":1737,"volume":817,"transactions":9,"vwap":1700},"2025-05-08",0.56,{"date":1739,"open":1190,"high":1180,"low":573,"close":1190,"change":1740,"percent_change":1741,"volume":963,"transactions":9,"vwap":1190},"2025-05-07",-0.122,-0.49,{"date":1743,"open":1040,"high":798,"low":1744,"close":1745,"change":446,"percent_change":87,"volume":1246,"transactions":9,"vwap":1745},"2025-05-06",25.0049992,25.142,{"date":1747,"open":1180,"high":1748,"low":1180,"close":1748,"change":323,"percent_change":291,"volume":980,"transactions":9,"vwap":1748},"2025-05-05",25.087,{"date":1750,"open":1751,"high":1700,"low":1751,"close":1145,"change":1752,"percent_change":238,"volume":721,"transactions":9,"vwap":1145},"2025-05-02",25.021,-0.058,{"date":1754,"open":1027,"high":1101,"low":1021,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-05-01",25.155,0.168,0.67,4700,{"date":1760,"open":573,"high":1039,"low":627,"close":1761,"change":246,"percent_change":1344,"volume":822,"transactions":9,"vwap":1761},"2025-04-30",24.987,{"date":1763,"open":1200,"high":1748,"low":1200,"close":1748,"change":413,"percent_change":913,"volume":822,"transactions":9,"vwap":1748},"2025-04-29",{"date":1765,"open":573,"high":1180,"low":573,"close":1766,"change":1767,"percent_change":20,"volume":174,"transactions":9,"vwap":1766},"2025-04-28",25.021999,0.026,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1773,"percent_change":291,"volume":672,"transactions":9,"vwap":1771},"2025-04-25",24.959,24.996,24.935,-0.009,{"date":180,"open":1240,"high":1053,"low":1240,"close":1744,"change":834,"percent_change":79,"volume":1775,"transactions":9,"vwap":1744},254400]