[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMAP":3,"homepage-market-summary":23,"stock-historical-PMAP":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PMAP","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},"PGIM S&P 500 Max Buffer ETF - April","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":14,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},27.7094,27.71,27.665,0.0444,0.16,1083,25.994,689.3147410358566,100,381,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":14,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},24.972,503,183418,10.96,"2025-04-24",[177,180,188,196,203,210,216,222,225,231,237,241,247,251,254,259,267,274,278,283,288,292,295,300,304,308,313,316,319,322,326,332,337,341,344,349,352,355,361,366,370,374,380,385,389,395,402,408,412,417,421,426,431,435,437,440,442,445,449,452,456,460,463,465,467,470,474,477,481,484,489,493,496,498,501,504,507,512,514,518,520,522,527,529,531,535,537,541,544,546,548,550,553,556,558,560,563,568,571,573,575,578,582,584,587,590,593,596,600,603,606,609,612,617,619,623,625,630,633,638,641,647,652,657,663,669,675,681,687,693,699,706,709,714,717,719,722,726,731,734,737,739,742,745,749,753,755,758,763,765,769,772,775,779,783,786,789,793,797,800,802,804,807,811,815,818,820,823,827,830,833,836,839,841,845,847,849,852,855,858,863,865,868,872,875,877,879,883,886,888,891,895,898,901,903,905,908,911,914,917,921,924,927,929,932,934,937,940,942,945,948,951,954,957,961,964,967,970,973,977,980,983,985,989,994,997,999,1002,1004,1007,1010,1012,1014,1017,1019,1021,1024,1026,1028,1030,1033,1036,1040,1045,1049,1053,1056,1060,1064,1067,1070,1072,1074,1076,1079,1081,1085,1088,1090,1093,1096,1098,1101,1104,1106,1109,1112,1116,1119,1123,1126,1129,1132,1135,1138,1141,1145,1149,1152,1155,1158,1161,1166,1169,1173,1176,1179,1182,1185,1188,1190,1193,1197,1200,1202,1206,1211,1214,1217,1220,1223,1226,1228,1231,1234,1237,1240,1243,1246,1250,1254,1257,1260,1263,1266,1269,1273,1276,1280,1284,1287,1290,1294,1297,1300,1303,1306,1309,1313,1316,1320,1323,1328,1330,1333,1335,1338,1342,1346,1349,1352,1355,1358,1363,1366,1369,1374,1376,1379,1382,1385,1388,1391,1395,1398,1401,1404,1407,1412,1417,1420,1425,1430,1433,1437],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},19,27.7095,{"date":181,"open":182,"high":15,"low":182,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",27.64,0.005,0.02,135,9,27.6446,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",27.66,0.025,0.09,10,6,27.652,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":145,"volume":200,"transactions":201,"vwap":202},"2026-10-01",27.635,0.01,16,7,27.6153,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":186,"vwap":209},"2026-09-30",27.625,0.015,0.05,11,27.6264,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":186,"transactions":201,"vwap":215},"2026-09-29",27.61,-0.01,-0.04,27.6067,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":219,"volume":201,"transactions":220,"vwap":221},"2026-09-28",27.62,0,5,27.6271,{"date":223,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":219,"volume":193,"transactions":186,"vwap":224},"2026-09-25",27.612,{"date":226,"open":227,"high":182,"low":227,"close":218,"change":183,"percent_change":184,"volume":228,"transactions":229,"vwap":230},"2026-09-24",27.6,678,18,27.6069,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":186,"transactions":201,"vwap":236},"2026-09-23",27.615,-0.005,-0.02,27.6011,{"date":238,"open":227,"high":218,"low":227,"close":218,"change":183,"percent_change":184,"volume":239,"transactions":208,"vwap":240},"2026-09-22",217,27.601,{"date":242,"open":243,"high":233,"low":243,"close":233,"change":145,"percent_change":244,"volume":245,"transactions":186,"vwap":246},"2026-09-21",27.57,0.15,609,27.5899,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":199,"percent_change":145,"volume":250,"transactions":194,"vwap":243},"2026-09-18",27.575,8,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":145,"percent_change":244,"volume":201,"transactions":220,"vwap":253},"2026-09-17",27.565,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":214,"volume":250,"transactions":194,"vwap":258},"2026-09-16",27.525,-0.0115,27.5575,{"date":260,"open":256,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":193,"vwap":266},"2026-09-15",27.5365,27.52,-0.0135,-0.05,401,27.524,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":250,"vwap":273},"2026-09-14",27.55,-0.025,-0.09,34,27.5825,{"date":275,"open":249,"high":249,"low":249,"close":249,"change":145,"percent_change":244,"volume":276,"transactions":208,"vwap":277},"2026-09-11",28,27.558,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":235,"percent_change":281,"volume":186,"transactions":201,"vwap":282},"2026-09-10",27.535,-0.07,27.5361,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":213,"percent_change":214,"volume":286,"transactions":201,"vwap":287},"2026-09-09",27.555,12,27.545,{"date":289,"open":253,"high":253,"low":253,"close":253,"change":213,"percent_change":214,"volume":290,"transactions":286,"vwap":291},"2026-09-08",23,27.4915,{"date":293,"open":249,"high":249,"low":249,"close":249,"change":199,"percent_change":145,"volume":201,"transactions":220,"vwap":294},"2026-09-04",27.5586,{"date":296,"open":297,"high":253,"low":297,"close":253,"change":191,"percent_change":192,"volume":298,"transactions":201,"vwap":299},"2026-09-03",27.21,190,27.2249,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":199,"percent_change":145,"volume":201,"transactions":220,"vwap":303},"2026-09-02",27.54,27.5271,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":234,"percent_change":235,"volume":201,"transactions":220,"vwap":307},"2026-09-01",27.53,27.5286,{"date":309,"open":310,"high":280,"low":310,"close":280,"change":213,"percent_change":214,"volume":311,"transactions":194,"vwap":312},"2026-08-31",27.51,907,27.5102,{"date":314,"open":287,"high":287,"low":287,"close":287,"change":199,"percent_change":145,"volume":201,"transactions":220,"vwap":315},"2026-08-28",27.5521,{"date":317,"open":280,"high":280,"low":280,"close":280,"change":199,"percent_change":145,"volume":250,"transactions":194,"vwap":318},"2026-08-27",27.5275,{"date":320,"open":256,"high":256,"low":256,"close":256,"change":199,"percent_change":145,"volume":186,"transactions":201,"vwap":321},"2026-08-26",27.5111,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":199,"percent_change":145,"volume":250,"transactions":194,"vwap":325},"2026-08-25",27.515,27.5125,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":330,"percent_change":235,"volume":331,"transactions":194,"vwap":328},"2026-08-24",27.495,27.505,-0.0051,1212,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":145,"volume":186,"transactions":201,"vwap":336},"2026-08-21",27.5101,0.0101,27.5078,{"date":338,"open":339,"high":306,"low":339,"close":339,"change":219,"percent_change":219,"volume":340,"transactions":286,"vwap":321},"2026-08-20",27.5,1774,{"date":342,"open":339,"high":339,"low":339,"close":339,"change":199,"percent_change":145,"volume":186,"transactions":201,"vwap":343},"2026-08-19",27.4961,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":264,"volume":186,"transactions":201,"vwap":348},"2026-08-18",27.49,-0.015,27.4744,{"date":350,"open":329,"high":329,"low":329,"close":329,"change":234,"percent_change":235,"volume":201,"transactions":220,"vwap":351},"2026-08-17",27.5114,{"date":353,"open":310,"high":310,"low":310,"close":310,"change":199,"percent_change":145,"volume":201,"transactions":220,"vwap":354},"2026-08-14",27.5129,{"date":356,"open":357,"high":339,"low":357,"close":339,"change":199,"percent_change":145,"volume":358,"transactions":359,"vwap":360},"2026-08-13",27.46,1159,13,27.4603,{"date":362,"open":346,"high":346,"low":346,"close":346,"change":184,"percent_change":363,"volume":364,"transactions":201,"vwap":365},"2026-08-12",0.07,41,27.5145,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":219,"percent_change":219,"volume":201,"transactions":220,"vwap":369},"2026-08-11",27.47,27.4763,{"date":371,"open":339,"high":339,"low":368,"close":368,"change":270,"percent_change":271,"volume":372,"transactions":193,"vwap":373},"2026-08-10",756,27.4999,{"date":375,"open":328,"high":328,"low":328,"close":328,"change":376,"percent_change":17,"volume":377,"transactions":378,"vwap":379},"2026-08-07",0.045,659,58,27.5652,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":234,"percent_change":235,"volume":383,"transactions":220,"vwap":384},"2026-08-06",27.45,293,27.4501,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":213,"percent_change":214,"volume":208,"transactions":220,"vwap":388},"2026-08-05",27.455,27.4405,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":201,"transactions":220,"vwap":394},"2026-08-04",27.465,0.035,0.13,27.4629,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":393,"volume":400,"transactions":194,"vwap":401},"2026-08-03",27.4899,27.43,0.0357,814,27.4895,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":192,"volume":194,"transactions":406,"vwap":407},"2026-07-31",27.3943,0.0243,4,27.4125,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":392,"percent_change":393,"volume":194,"transactions":406,"vwap":411},"2026-07-30",27.37,27.36,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":347,"percent_change":264,"volume":415,"transactions":220,"vwap":416},"2026-07-29",27.335,64,27.3504,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":145,"percent_change":244,"volume":194,"transactions":406,"vwap":420},"2026-07-28",27.35,27.3525,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":207,"volume":194,"transactions":406,"vwap":425},"2026-07-27",27.31,0.0148,27.3275,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":264,"volume":194,"transactions":406,"vwap":430},"2026-07-24",27.2952,-0.0148,27.305,{"date":432,"open":423,"high":423,"low":423,"close":423,"change":214,"percent_change":433,"volume":201,"transactions":220,"vwap":434},"2026-07-23",-0.15,27.33,{"date":436,"open":419,"high":419,"low":419,"close":419,"change":183,"percent_change":184,"volume":194,"transactions":406,"vwap":420},"2026-07-22",{"date":438,"open":439,"high":439,"low":439,"close":439,"change":199,"percent_change":145,"volume":194,"transactions":406,"vwap":411},"2026-07-21",27.345,{"date":441,"open":414,"high":414,"low":414,"close":414,"change":219,"percent_change":219,"volume":194,"transactions":406,"vwap":420},"2026-07-20",{"date":443,"open":414,"high":414,"low":414,"close":414,"change":235,"percent_change":281,"volume":194,"transactions":406,"vwap":444},"2026-07-17",27.3292,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":234,"percent_change":235,"volume":194,"transactions":406,"vwap":448},"2026-07-16",27.355,27.3592,{"date":450,"open":411,"high":411,"low":411,"close":411,"change":184,"percent_change":363,"volume":194,"transactions":406,"vwap":451},"2026-07-15",27.3375,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":206,"percent_change":207,"volume":194,"transactions":406,"vwap":455},"2026-07-14",27.34,27.2933,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":183,"percent_change":184,"volume":194,"transactions":406,"vwap":459},"2026-07-13",27.325,27.3433,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":234,"percent_change":235,"volume":21,"transactions":9,"vwap":462},"2026-07-10",27.32,{"date":464,"open":458,"high":458,"low":458,"close":458,"change":184,"percent_change":363,"volume":21,"transactions":9,"vwap":458},"2026-07-09",{"date":466,"open":430,"high":430,"low":430,"close":430,"change":199,"percent_change":145,"volume":21,"transactions":9,"vwap":430},"2026-07-08",{"date":468,"open":469,"high":469,"low":469,"close":469,"change":270,"percent_change":271,"volume":21,"transactions":9,"vwap":469},"2026-07-07",27.295,{"date":471,"open":462,"high":462,"low":462,"close":462,"change":472,"percent_change":473,"volume":21,"transactions":9,"vwap":462},"2026-07-06",0.03,0.11,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":184,"percent_change":363,"volume":21,"transactions":9,"vwap":476},"2026-07-02",27.29,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":206,"percent_change":480,"volume":21,"transactions":9,"vwap":479},"2026-07-01",27.27,0.06,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":191,"percent_change":192,"volume":21,"transactions":9,"vwap":483},"2026-06-30",27.255,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":21,"transactions":9,"vwap":486},"2026-06-29",27.23,0.021,0.08,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":199,"volume":21,"transactions":9,"vwap":491},"2026-06-26",27.209,0.004,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":234,"percent_change":235,"volume":21,"transactions":9,"vwap":495},"2026-06-25",27.205,{"date":497,"open":297,"high":297,"low":297,"close":297,"change":234,"percent_change":235,"volume":219,"transactions":9,"vwap":297},"2026-06-24",{"date":499,"open":500,"high":500,"low":500,"close":500,"change":270,"percent_change":271,"volume":219,"transactions":9,"vwap":500},"2026-06-23",27.215,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":234,"percent_change":235,"volume":219,"transactions":9,"vwap":503},"2026-06-22",27.24,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":234,"percent_change":235,"volume":21,"transactions":9,"vwap":506},"2026-06-18",27.245,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":235,"percent_change":281,"volume":511,"transactions":9,"vwap":510},"2026-06-17",27.26,27.25,700,{"date":513,"open":479,"high":479,"low":479,"close":479,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":479},"2026-06-16",{"date":515,"open":479,"high":479,"low":479,"close":479,"change":516,"percent_change":517,"volume":21,"transactions":9,"vwap":479},"2026-06-15",0.055,0.2,{"date":519,"open":500,"high":500,"low":500,"close":500,"change":219,"percent_change":219,"volume":21,"transactions":9,"vwap":500},"2026-06-12",{"date":521,"open":500,"high":500,"low":500,"close":500,"change":516,"percent_change":517,"volume":21,"transactions":9,"vwap":500},"2026-06-11",{"date":523,"open":524,"high":524,"low":525,"close":525,"change":270,"percent_change":271,"volume":526,"transactions":9,"vwap":525},"2026-06-10",27.185,27.16,2100,{"date":528,"open":524,"high":524,"low":524,"close":524,"change":270,"percent_change":271,"volume":21,"transactions":9,"vwap":524},"2026-06-09",{"date":530,"open":297,"high":297,"low":297,"close":297,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":297},"2026-06-08",{"date":532,"open":503,"high":503,"low":533,"close":533,"change":264,"percent_change":534,"volume":21,"transactions":9,"vwap":533},"2026-06-05",27.2,-0.18,{"date":536,"open":510,"high":510,"low":510,"close":510,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":510},"2026-06-04",{"date":538,"open":479,"high":479,"low":503,"close":503,"change":347,"percent_change":539,"volume":540,"transactions":9,"vwap":503},"2026-06-03",-0.06,500,{"date":542,"open":476,"high":476,"low":483,"close":483,"change":199,"percent_change":145,"volume":543,"transactions":9,"vwap":483},"2026-06-02",200,{"date":545,"open":506,"high":506,"low":506,"close":506,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":506},"2026-06-01",{"date":547,"open":506,"high":506,"low":506,"close":506,"change":206,"percent_change":480,"volume":219,"transactions":9,"vwap":506},"2026-05-29",{"date":549,"open":486,"high":486,"low":486,"close":486,"change":206,"percent_change":480,"volume":21,"transactions":9,"vwap":486},"2026-05-28",{"date":551,"open":503,"high":509,"low":500,"close":500,"change":183,"percent_change":184,"volume":552,"transactions":9,"vwap":500},"2026-05-27",300,{"date":554,"open":503,"high":503,"low":297,"close":297,"change":183,"percent_change":184,"volume":555,"transactions":9,"vwap":297},"2026-05-26",400,{"date":557,"open":495,"high":495,"low":495,"close":495,"change":184,"percent_change":363,"volume":21,"transactions":9,"vwap":495},"2026-05-22",{"date":559,"open":524,"high":524,"low":524,"close":524,"change":234,"percent_change":235,"volume":21,"transactions":9,"vwap":524},"2026-05-21",{"date":561,"open":562,"high":562,"low":562,"close":562,"change":184,"percent_change":363,"volume":219,"transactions":9,"vwap":562},"2026-05-20",27.19,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":234,"percent_change":235,"volume":567,"transactions":9,"vwap":566},"2026-05-19",27.11,27.17,900,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":570},"2026-05-18",27.175,{"date":572,"open":570,"high":570,"low":570,"close":570,"change":347,"percent_change":539,"volume":219,"transactions":9,"vwap":570},"2026-05-15",{"date":574,"open":562,"high":562,"low":562,"close":562,"change":184,"percent_change":363,"volume":219,"transactions":9,"vwap":562},"2026-05-14",{"date":576,"open":566,"high":566,"low":566,"close":566,"change":577,"percent_change":480,"volume":219,"transactions":9,"vwap":566},"2026-05-13",0.016,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":539,"volume":21,"transactions":9,"vwap":580},"2026-05-12",27.154,-0.016,{"date":583,"open":566,"high":566,"low":566,"close":566,"change":183,"percent_change":184,"volume":21,"transactions":9,"vwap":566},"2026-05-11",{"date":585,"open":586,"high":586,"low":586,"close":586,"change":472,"percent_change":473,"volume":219,"transactions":9,"vwap":586},"2026-05-08",27.165,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":347,"percent_change":539,"volume":219,"transactions":9,"vwap":589},"2026-05-07",27.135,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":392,"percent_change":393,"volume":219,"transactions":9,"vwap":592},"2026-05-06",27.15,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":392,"percent_change":393,"volume":219,"transactions":9,"vwap":595},"2026-05-05",27.115,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":214,"percent_change":433,"volume":555,"transactions":9,"vwap":599},"2026-05-04",27.040001,27.08,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":516,"percent_change":517,"volume":219,"transactions":9,"vwap":602},"2026-05-01",27.12,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":191,"percent_change":192,"volume":219,"transactions":9,"vwap":605},"2026-04-30",27.065001,{"date":607,"open":608,"high":598,"low":608,"close":598,"change":213,"percent_change":214,"volume":543,"transactions":9,"vwap":598},"2026-04-29",27.02,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":347,"percent_change":539,"volume":219,"transactions":9,"vwap":611},"2026-04-28",27.049999,{"date":613,"open":614,"high":615,"low":614,"close":605,"change":206,"percent_change":480,"volume":616,"transactions":9,"vwap":605},"2026-04-27",27.030001,27.09,600,{"date":618,"open":611,"high":611,"low":611,"close":611,"change":184,"percent_change":363,"volume":21,"transactions":9,"vwap":611},"2026-04-24",{"date":620,"open":621,"high":621,"low":614,"close":614,"change":213,"percent_change":214,"volume":622,"transactions":9,"vwap":614},"2026-04-23",27.07,2900,{"date":624,"open":614,"high":599,"low":614,"close":598,"change":183,"percent_change":184,"volume":555,"transactions":9,"vwap":598},"2026-04-22",{"date":626,"open":627,"high":615,"low":628,"close":628,"change":347,"percent_change":539,"volume":629,"transactions":9,"vwap":628},"2026-04-21",27.045,27.035,1200,{"date":631,"open":615,"high":632,"low":611,"close":611,"change":234,"percent_change":235,"volume":567,"transactions":9,"vwap":611},"2026-04-20",27.1,{"date":634,"open":621,"high":615,"low":635,"close":635,"change":207,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-04-17",27.055,0.19,3500,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":183,"percent_change":184,"volume":21,"transactions":9,"vwap":640},"2026-04-16",27.0049992,{"date":642,"open":611,"high":643,"low":644,"close":644,"change":376,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-04-15",27.059999,27,0.17,4200,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":145,"percent_change":244,"volume":543,"transactions":9,"vwap":651},"2026-04-14",26.95,26.98,26.955,{"date":653,"open":654,"high":655,"low":656,"close":655,"change":472,"percent_change":473,"volume":629,"transactions":9,"vwap":655},"2026-04-13",26.875,26.915,26.852,{"date":658,"open":659,"high":660,"low":661,"close":661,"change":183,"percent_change":184,"volume":662,"transactions":9,"vwap":661},"2026-04-10",26.918,26.92,26.885,1100,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":472,"percent_change":473,"volume":668,"transactions":9,"vwap":667},"2026-04-09",26.845,26.9,26.88,20500,{"date":670,"open":667,"high":667,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-04-08",26.85,0.113,0.42,1900,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":199,"volume":680,"transactions":9,"vwap":678},"2026-04-07",26.77,26.737,0.002,12300,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":199,"percent_change":145,"volume":686,"transactions":9,"vwap":685},"2026-04-06",26.73,26.76,26.735,10200,{"date":688,"open":689,"high":677,"low":690,"close":691,"change":199,"percent_change":145,"volume":692,"transactions":9,"vwap":691},"2026-04-02",26.71,26.665,26.725,27200,{"date":694,"open":683,"high":677,"low":695,"close":696,"change":697,"percent_change":75,"volume":698,"transactions":9,"vwap":696},"2026-04-01",26.705,26.715,0.037,42200,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":213,"volume":705,"transactions":9,"vwap":703},"2026-03-31",26.68,26.69,26.678,-0.002,8000,{"date":707,"open":701,"high":701,"low":701,"close":701,"change":708,"percent_change":480,"volume":21,"transactions":9,"vwap":701},"2026-03-30",0.017,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":704,"percent_change":213,"volume":713,"transactions":9,"vwap":712},"2026-03-27",26.7,26.663,3600,{"date":715,"open":702,"high":702,"low":690,"close":690,"change":219,"percent_change":219,"volume":716,"transactions":9,"vwap":690},"2026-03-26",6400,{"date":718,"open":690,"high":690,"low":690,"close":690,"change":184,"percent_change":488,"volume":21,"transactions":9,"vwap":690},"2026-03-25",{"date":720,"open":721,"high":721,"low":721,"close":721,"change":234,"percent_change":235,"volume":21,"transactions":9,"vwap":721},"2026-03-24",26.645,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":473,"volume":21,"transactions":9,"vwap":724},"2026-03-23",26.65,0.029,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":21,"transactions":9,"vwap":728},"2026-03-20",26.621,-0.009,-0.03,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":183,"percent_change":184,"volume":21,"transactions":9,"vwap":733},"2026-03-19",26.63,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":234,"percent_change":235,"volume":21,"transactions":9,"vwap":736},"2026-03-18",26.625,{"date":738,"open":733,"high":733,"low":733,"close":733,"change":199,"percent_change":145,"volume":21,"transactions":9,"vwap":733},"2026-03-17",{"date":740,"open":741,"high":741,"low":741,"close":741,"change":472,"percent_change":473,"volume":21,"transactions":9,"vwap":741},"2026-03-16",26.62,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":199,"percent_change":145,"volume":21,"transactions":9,"vwap":744},"2026-03-13",26.59,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":235,"percent_change":748,"volume":21,"transactions":9,"vwap":747},"2026-03-12",26.58,-0.08,{"date":750,"open":751,"high":741,"low":752,"close":752,"change":199,"percent_change":145,"volume":540,"transactions":9,"vwap":752},"2026-03-11",26.61,26.6,{"date":754,"open":744,"high":744,"low":744,"close":744,"change":219,"percent_change":219,"volume":21,"transactions":9,"vwap":744},"2026-03-10",{"date":756,"open":744,"high":744,"low":744,"close":744,"change":757,"percent_change":244,"volume":21,"transactions":9,"vwap":744},"2026-03-09",0.039,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":21,"transactions":9,"vwap":760},"2026-03-06",26.551,-0.029,-0.11,{"date":764,"open":747,"high":747,"low":747,"close":747,"change":234,"percent_change":235,"volume":21,"transactions":9,"vwap":747},"2026-03-05",{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":363,"volume":21,"transactions":9,"vwap":767},"2026-03-04",26.585,0.019,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":729,"percent_change":730,"volume":21,"transactions":9,"vwap":771},"2026-03-03",26.566,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":199,"percent_change":145,"volume":21,"transactions":9,"vwap":774},"2026-03-02",26.575,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":235,"volume":21,"transactions":9,"vwap":777},"2026-02-27",26.565,-0.004,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":-6,"volume":21,"transactions":9,"vwap":781},"2026-02-26",26.569,-0.001,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":206,"percent_change":480,"volume":21,"transactions":9,"vwap":785},"2026-02-25",26.57,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":184,"percent_change":488,"volume":21,"transactions":9,"vwap":788},"2026-02-24",26.555,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":264,"volume":219,"transactions":9,"vwap":791},"2026-02-23",26.535,-0.012,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":488,"volume":219,"transactions":9,"vwap":795},"2026-02-20",26.547,0.022,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":213,"percent_change":214,"volume":219,"transactions":9,"vwap":799},"2026-02-19",26.525,{"date":801,"open":791,"high":791,"low":791,"close":791,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":791},"2026-02-18",{"date":803,"open":799,"high":799,"low":799,"close":799,"change":184,"percent_change":488,"volume":21,"transactions":9,"vwap":799},"2026-02-17",{"date":805,"open":806,"high":806,"low":806,"close":806,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":806},"2026-02-13",26.505,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":762,"volume":219,"transactions":9,"vwap":809},"2026-02-12",26.495,-0.028,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":472,"volume":219,"transactions":9,"vwap":813},"2026-02-11",26.523,0.008,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":817},"2026-02-10",26.515,{"date":819,"open":817,"high":817,"low":817,"close":817,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":817},"2026-02-09",{"date":821,"open":806,"high":806,"low":806,"close":806,"change":822,"percent_change":645,"volume":219,"transactions":9,"vwap":806},"2026-02-06",0.044,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":264,"volume":21,"transactions":9,"vwap":825},"2026-02-05",26.461,-0.014,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":213,"percent_change":214,"volume":219,"transactions":9,"vwap":829},"2026-02-04",26.475,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":213,"percent_change":214,"volume":21,"transactions":9,"vwap":832},"2026-02-03",26.485,{"date":834,"open":809,"high":809,"low":809,"close":809,"change":835,"percent_change":363,"volume":219,"transactions":9,"vwap":809},"2026-02-02",0.018,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":679,"percent_change":199,"volume":219,"transactions":9,"vwap":838},"2026-01-30",26.477,{"date":840,"open":829,"high":829,"low":829,"close":829,"change":782,"percent_change":-6,"volume":219,"transactions":9,"vwap":829},"2026-01-29",{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":219,"volume":219,"transactions":9,"vwap":843},"2026-01-28",26.476,0.001,{"date":846,"open":829,"high":829,"low":829,"close":829,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":829},"2026-01-27",{"date":848,"open":829,"high":829,"low":829,"close":829,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":829},"2026-01-26",{"date":850,"open":851,"high":851,"low":851,"close":851,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":851},"2026-01-23",26.465,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":854},"2026-01-22",26.455,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":392,"percent_change":393,"volume":21,"transactions":9,"vwap":857},"2026-01-21",26.445,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":219,"transactions":9,"vwap":860},"2026-01-20",26.41,-0.035,-0.13,{"date":864,"open":857,"high":857,"low":857,"close":857,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":857},"2026-01-16",{"date":866,"open":867,"high":867,"low":867,"close":867,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":867},"2026-01-15",26.435,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":730,"volume":219,"transactions":9,"vwap":870},"2026-01-14",26.425,-0.008,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":704,"percent_change":213,"volume":219,"transactions":9,"vwap":874},"2026-01-13",26.433,{"date":876,"open":867,"high":867,"low":867,"close":867,"change":679,"percent_change":199,"volume":219,"transactions":9,"vwap":867},"2026-01-12",{"date":878,"open":874,"high":874,"low":874,"close":874,"change":835,"percent_change":363,"volume":219,"transactions":9,"vwap":874},"2026-01-09",{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":472,"volume":21,"transactions":9,"vwap":881},"2026-01-08",26.415,0.009,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":729,"percent_change":730,"volume":21,"transactions":9,"vwap":885},"2026-01-07",26.406,{"date":887,"open":881,"high":881,"low":881,"close":881,"change":199,"percent_change":145,"volume":21,"transactions":9,"vwap":881},"2026-01-06",{"date":889,"open":890,"high":890,"low":890,"close":890,"change":835,"percent_change":363,"volume":21,"transactions":9,"vwap":890},"2026-01-05",26.405,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":207,"volume":219,"transactions":9,"vwap":893},"2026-01-02",26.387,0.012,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":871,"percent_change":730,"volume":219,"transactions":9,"vwap":897},"2025-12-31",26.375,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":814,"percent_change":472,"volume":219,"transactions":9,"vwap":900},"2025-12-30",26.383,{"date":902,"open":897,"high":897,"low":897,"close":897,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":897},"2025-12-29",{"date":904,"open":897,"high":897,"low":897,"close":897,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":897},"2025-12-26",{"date":906,"open":907,"high":907,"low":907,"close":907,"change":199,"percent_change":145,"volume":168,"transactions":9,"vwap":907},"2025-12-24",26.365,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":910},"2025-12-23",26.355,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":184,"percent_change":488,"volume":219,"transactions":9,"vwap":913},"2025-12-22",26.345,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":472,"percent_change":473,"volume":219,"transactions":9,"vwap":916},"2025-12-19",26.325,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":191,"percent_change":920,"volume":21,"transactions":9,"vwap":919},"2025-12-18",26.295,0.1,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":347,"percent_change":539,"volume":219,"transactions":9,"vwap":923},"2025-12-17",26.27,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":926},"2025-12-16",26.285,{"date":928,"open":926,"high":926,"low":926,"close":926,"change":679,"percent_change":199,"volume":21,"transactions":9,"vwap":926},"2025-12-15",{"date":930,"open":931,"high":931,"low":931,"close":931,"change":704,"percent_change":213,"volume":219,"transactions":9,"vwap":931},"2025-12-12",26.283,{"date":933,"open":926,"high":926,"low":926,"close":926,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":926},"2025-12-11",{"date":935,"open":936,"high":936,"low":936,"close":936,"change":184,"percent_change":488,"volume":219,"transactions":9,"vwap":936},"2025-12-10",26.275,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":939},"2025-12-09",26.255,{"date":941,"open":939,"high":939,"low":939,"close":939,"change":704,"percent_change":213,"volume":219,"transactions":9,"vwap":939},"2025-12-08",{"date":943,"open":944,"high":944,"low":944,"close":944,"change":894,"percent_change":207,"volume":219,"transactions":9,"vwap":944},"2025-12-05",26.257,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":947},"2025-12-04",26.245,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":950},"2025-12-03",26.235,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":199,"percent_change":145,"volume":21,"transactions":9,"vwap":953},"2025-12-02",26.225,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":234,"percent_change":235,"volume":219,"transactions":9,"vwap":956},"2025-12-01",26.215,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":206,"percent_change":480,"volume":960,"transactions":9,"vwap":959},"2025-11-28",26.22,20,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":184,"percent_change":488,"volume":219,"transactions":9,"vwap":963},"2025-11-26",26.205,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":472,"percent_change":473,"volume":219,"transactions":9,"vwap":966},"2025-11-25",26.185,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":207,"percent_change":636,"volume":21,"transactions":9,"vwap":969},"2025-11-24",26.155,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":145,"percent_change":244,"volume":219,"transactions":9,"vwap":972},"2025-11-21",26.105,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":862,"volume":219,"transactions":9,"vwap":975},"2025-11-20",26.065001,-0.034,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":492,"percent_change":184,"volume":21,"transactions":9,"vwap":979},"2025-11-19",26.099001,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":213,"percent_change":214,"volume":219,"transactions":9,"vwap":982},"2025-11-18",26.094999,{"date":984,"open":972,"high":972,"low":972,"close":972,"change":235,"percent_change":748,"volume":219,"transactions":9,"vwap":972},"2025-11-17",{"date":986,"open":987,"high":988,"low":987,"close":988,"change":199,"percent_change":145,"volume":21,"transactions":9,"vwap":988},"2025-11-14",26.09,26.125,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":219,"transactions":9,"vwap":991},"2025-11-13",26.115,-0.032,-0.12,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":871,"percent_change":730,"volume":219,"transactions":9,"vwap":996},"2025-11-12",26.147,{"date":998,"open":969,"high":969,"low":969,"close":969,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":969},"2025-11-11",{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":472,"percent_change":473,"volume":219,"transactions":9,"vwap":1001},"2025-11-10",26.145,{"date":1003,"open":991,"high":991,"low":991,"close":991,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":991},"2025-11-07",{"date":1005,"open":972,"high":972,"low":972,"close":972,"change":1006,"percent_change":281,"volume":219,"transactions":9,"vwap":972},"2025-11-06",-0.018,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":835,"percent_change":363,"volume":219,"transactions":9,"vwap":1009},"2025-11-05",26.123,{"date":1011,"open":972,"high":972,"low":972,"close":972,"change":235,"percent_change":748,"volume":21,"transactions":9,"vwap":972},"2025-11-04",{"date":1013,"open":988,"high":988,"low":988,"close":988,"change":844,"percent_change":219,"volume":219,"transactions":9,"vwap":988},"2025-11-03",{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":882,"percent_change":472,"volume":219,"transactions":9,"vwap":1016},"2025-10-31",26.124,{"date":1018,"open":1001,"high":1001,"low":991,"close":991,"change":213,"percent_change":214,"volume":540,"transactions":9,"vwap":991},"2025-10-30",{"date":1020,"open":988,"high":988,"low":988,"close":988,"change":213,"percent_change":214,"volume":219,"transactions":9,"vwap":988},"2025-10-29",{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":1023},"2025-10-28",26.135,{"date":1025,"open":1023,"high":1023,"low":1023,"close":1023,"change":184,"percent_change":488,"volume":21,"transactions":9,"vwap":1023},"2025-10-27",{"date":1027,"open":991,"high":991,"low":991,"close":991,"change":184,"percent_change":488,"volume":21,"transactions":9,"vwap":991},"2025-10-24",{"date":1029,"open":982,"high":982,"low":982,"close":982,"change":184,"percent_change":488,"volume":219,"transactions":9,"vwap":982},"2025-10-23",{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":792,"percent_change":264,"volume":219,"transactions":9,"vwap":1032},"2025-10-22",26.075001,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":679,"percent_change":199,"volume":219,"transactions":9,"vwap":1035},"2025-10-21",26.087,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":244,"volume":219,"transactions":9,"vwap":1038},"2025-10-20",26.084999,0.038,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":219,"transactions":9,"vwap":1042},"2025-10-17",26.047001,0.032,0.12,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":748,"volume":219,"transactions":9,"vwap":1047},"2025-10-16",26.014999,-0.022,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":472,"volume":219,"transactions":9,"vwap":1051},"2025-10-15",26.037001,0.007,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":234,"percent_change":235,"volume":219,"transactions":9,"vwap":1055},"2025-10-14",26.030001,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":17,"volume":219,"transactions":9,"vwap":1058},"2025-10-13",26.035,0.041,{"date":1061,"open":19,"high":19,"low":19,"close":19,"change":1062,"percent_change":1063,"volume":219,"transactions":9,"vwap":19},"2025-10-10",-0.051,-0.2,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":234,"percent_change":235,"volume":21,"transactions":9,"vwap":1066},"2025-10-09",26.045,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":206,"percent_change":480,"volume":219,"transactions":9,"vwap":1069},"2025-10-08",26.049999,{"date":1071,"open":1058,"high":1058,"low":1058,"close":1058,"change":213,"percent_change":214,"volume":219,"transactions":9,"vwap":1058},"2025-10-07",{"date":1073,"open":1066,"high":1066,"low":1066,"close":1066,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":1066},"2025-10-06",{"date":1075,"open":1058,"high":1058,"low":1058,"close":1058,"change":1052,"percent_change":472,"volume":21,"transactions":9,"vwap":1058},"2025-10-03",{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":219,"percent_change":219,"volume":21,"transactions":9,"vwap":1078},"2025-10-02",26.028,{"date":1080,"open":1078,"high":1078,"low":1078,"close":1078,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":1078},"2025-10-01",{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":207,"volume":219,"transactions":9,"vwap":1083},"2025-09-30",26.018,0.013,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":1087},"2025-09-29",26.0049992,{"date":1089,"open":1087,"high":1087,"low":1087,"close":1087,"change":191,"percent_change":920,"volume":21,"transactions":9,"vwap":1087},"2025-09-26",{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":213,"percent_change":214,"volume":219,"transactions":9,"vwap":1092},"2025-09-25",25.98,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":1095},"2025-09-24",25.99,{"date":1097,"open":1095,"high":1095,"low":1095,"close":1095,"change":213,"percent_change":214,"volume":219,"transactions":9,"vwap":1095},"2025-09-23",{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":183,"percent_change":184,"volume":219,"transactions":9,"vwap":1100},"2025-09-22",26,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":206,"percent_change":480,"volume":219,"transactions":9,"vwap":1103},"2025-09-19",25.995,{"date":1105,"open":1092,"high":1092,"low":1092,"close":1092,"change":206,"percent_change":480,"volume":219,"transactions":9,"vwap":1092},"2025-09-18",{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":844,"percent_change":219,"volume":219,"transactions":9,"vwap":1108},"2025-09-17",25.965,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":704,"percent_change":213,"volume":219,"transactions":9,"vwap":1111},"2025-09-16",25.964,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":184,"volume":219,"transactions":9,"vwap":1114},"2025-09-15",25.966,0.006,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":844,"percent_change":219,"volume":219,"transactions":9,"vwap":1118},"2025-09-12",25.96,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":192,"volume":219,"transactions":9,"vwap":1121},"2025-09-11",25.959,0.023,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1115,"percent_change":184,"volume":219,"transactions":9,"vwap":1125},"2025-09-10",25.936,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":199,"percent_change":145,"volume":219,"transactions":9,"vwap":1128},"2025-09-09",25.93,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":894,"percent_change":207,"volume":219,"transactions":9,"vwap":1131},"2025-09-08",25.92,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1084,"percent_change":207,"volume":21,"transactions":9,"vwap":1134},"2025-09-05",25.908,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":191,"percent_change":920,"volume":21,"transactions":9,"vwap":1137},"2025-09-04",25.895,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":184,"percent_change":488,"volume":21,"transactions":9,"vwap":1140},"2025-09-03",25.87,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":281,"volume":219,"transactions":9,"vwap":1143},"2025-09-02",25.85,-0.017,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":235,"volume":219,"transactions":9,"vwap":1147},"2025-08-29",25.867,-0.006,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":882,"percent_change":472,"volume":219,"transactions":9,"vwap":1151},"2025-08-28",25.873,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":882,"percent_change":472,"volume":219,"transactions":9,"vwap":1154},"2025-08-27",25.864,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":206,"percent_change":480,"volume":219,"transactions":9,"vwap":1157},"2025-08-26",25.855,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":778,"percent_change":235,"volume":219,"transactions":9,"vwap":1160},"2025-08-25",25.84,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":219,"transactions":9,"vwap":1163},"2025-08-22",25.844,0.054,0.21,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1144,"percent_change":281,"volume":219,"transactions":9,"vwap":1168},"2025-08-21",25.79,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":213,"volume":219,"transactions":9,"vwap":1171},"2025-08-20",25.807,-0.003,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":213,"percent_change":214,"volume":219,"transactions":9,"vwap":1175},"2025-08-19",25.81,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":183,"percent_change":184,"volume":219,"transactions":9,"vwap":1178},"2025-08-18",25.82,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1148,"percent_change":235,"volume":219,"transactions":9,"vwap":1181},"2025-08-15",25.815,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":778,"percent_change":235,"volume":219,"transactions":9,"vwap":1184},"2025-08-14",25.821,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":206,"percent_change":480,"volume":219,"transactions":9,"vwap":1187},"2025-08-13",25.825,{"date":1189,"open":1175,"high":1175,"low":1175,"close":1175,"change":725,"percent_change":473,"volume":219,"transactions":9,"vwap":1175},"2025-08-12",{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1148,"percent_change":235,"volume":219,"transactions":9,"vwap":1192},"2025-08-11",25.781,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":920,"volume":219,"transactions":9,"vwap":1195},"2025-08-08",25.787,0.027,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":1199},"2025-08-07",25.76,{"date":1201,"open":1199,"high":1199,"low":1199,"close":1199,"change":191,"percent_change":920,"volume":219,"transactions":9,"vwap":1199},"2025-08-06",{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":214,"volume":219,"transactions":9,"vwap":1204},"2025-08-05",25.735,-0.011,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":21,"transactions":9,"vwap":1208},"2025-08-04",25.746,0.046,0.18,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":729,"percent_change":214,"volume":219,"transactions":9,"vwap":1213},"2025-08-01",25.7,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":213,"percent_change":214,"volume":219,"transactions":9,"vwap":1216},"2025-07-31",25.709,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1205,"percent_change":214,"volume":21,"transactions":9,"vwap":1219},"2025-07-30",25.719,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":704,"percent_change":213,"volume":21,"transactions":9,"vwap":1222},"2025-07-29",25.73,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":679,"percent_change":199,"volume":21,"transactions":9,"vwap":1225},"2025-07-28",25.732,{"date":1227,"open":1222,"high":1222,"low":1222,"close":1222,"change":184,"percent_change":488,"volume":219,"transactions":9,"vwap":1222},"2025-07-25",{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":814,"percent_change":472,"volume":21,"transactions":9,"vwap":1230},"2025-07-24",25.71,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":768,"percent_change":363,"volume":219,"transactions":9,"vwap":1233},"2025-07-23",25.702,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":183,"percent_change":184,"volume":219,"transactions":9,"vwap":1236},"2025-07-22",25.683,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":814,"percent_change":472,"volume":219,"transactions":9,"vwap":1239},"2025-07-21",25.678,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":894,"percent_change":207,"volume":219,"transactions":9,"vwap":1242},"2025-07-18",25.67,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1084,"percent_change":207,"volume":219,"transactions":9,"vwap":1245},"2025-07-17",25.658,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":192,"volume":219,"transactions":9,"vwap":1248},"2025-07-16",25.645,0.024,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":271,"volume":21,"transactions":9,"vwap":1252},"2025-07-15",25.621,-0.024,{"date":1255,"open":1256,"high":1248,"low":1256,"close":1248,"change":183,"percent_change":184,"volume":543,"transactions":9,"vwap":1248},"2025-07-14",25.6,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":183,"percent_change":184,"volume":219,"transactions":9,"vwap":1259},"2025-07-11",25.64,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":183,"percent_change":184,"volume":219,"transactions":9,"vwap":1262},"2025-07-10",25.635,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1249,"percent_change":192,"volume":219,"transactions":9,"vwap":1265},"2025-07-09",25.63,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":814,"percent_change":472,"volume":219,"transactions":9,"vwap":1268},"2025-07-08",25.606,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":762,"volume":219,"transactions":9,"vwap":1271},"2025-07-07",25.598,-0.027,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":184,"percent_change":488,"volume":219,"transactions":9,"vwap":1275},"2025-07-03",25.625,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":145,"volume":219,"transactions":9,"vwap":1278},"2025-07-02",25.605,0.011,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":730,"volume":219,"transactions":9,"vwap":1282},"2025-07-01",25.594,-0.007,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":708,"percent_change":363,"volume":219,"transactions":9,"vwap":1286},"2025-06-30",25.601,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":184,"percent_change":488,"volume":219,"transactions":9,"vwap":1289},"2025-06-27",25.584,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":393,"volume":219,"transactions":9,"vwap":1292},"2025-06-26",25.564,0.033,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":183,"percent_change":184,"volume":219,"transactions":9,"vwap":1296},"2025-06-25",25.531,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":822,"percent_change":645,"volume":219,"transactions":9,"vwap":1299},"2025-06-24",25.526,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":480,"percent_change":100,"volume":219,"transactions":9,"vwap":1302},"2025-06-23",25.482,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":871,"percent_change":730,"volume":219,"transactions":9,"vwap":1305},"2025-06-20",25.422,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1115,"percent_change":184,"volume":219,"transactions":9,"vwap":1308},"2025-06-18",25.43,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":271,"volume":219,"transactions":9,"vwap":1311},"2025-06-17",25.424,-0.023,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1043,"percent_change":393,"volume":219,"transactions":9,"vwap":1315},"2025-06-16",25.447,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":270,"percent_change":1319,"volume":219,"transactions":9,"vwap":1318},"2025-06-13",25.415,-0.1,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":206,"percent_change":480,"volume":219,"transactions":9,"vwap":1322},"2025-06-12",25.44,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":219,"percent_change":219,"volume":616,"transactions":9,"vwap":1327},"2025-06-11",25.4,25.429,25.425,{"date":1329,"open":1327,"high":1327,"low":1327,"close":1327,"change":487,"percent_change":488,"volume":21,"transactions":9,"vwap":1327},"2025-06-10",{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":492,"percent_change":184,"volume":21,"transactions":9,"vwap":1332},"2025-06-09",25.404,{"date":1334,"open":1325,"high":1325,"low":1325,"close":1325,"change":145,"percent_change":17,"volume":219,"transactions":9,"vwap":1325},"2025-06-06",{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":235,"percent_change":748,"volume":219,"transactions":9,"vwap":1337},"2025-06-05",25.36,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":199,"volume":219,"transactions":9,"vwap":1340},"2025-06-04",25.38,0.003,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1044,"volume":21,"transactions":9,"vwap":1344},"2025-06-03",25.377,0.031,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":882,"percent_change":145,"volume":219,"transactions":9,"vwap":1348},"2025-06-02",25.346,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":191,"percent_change":920,"volume":219,"transactions":9,"vwap":1351},"2025-05-30",25.337,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":796,"percent_change":192,"volume":219,"transactions":9,"vwap":1354},"2025-05-29",25.312,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":730,"percent_change":993,"volume":219,"transactions":9,"vwap":1357},"2025-05-28",25.29,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":219,"transactions":9,"vwap":1360},"2025-05-27",25.32,0.074,0.29,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1144,"percent_change":281,"volume":219,"transactions":9,"vwap":1365},"2025-05-23",25.246,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1115,"percent_change":184,"volume":219,"transactions":9,"vwap":1368},"2025-05-22",25.263,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":219,"transactions":9,"vwap":1371},"2025-05-21",25.257,-0.063,-0.25,{"date":1375,"open":1360,"high":1360,"low":1360,"close":1360,"change":704,"percent_change":213,"volume":219,"transactions":9,"vwap":1360},"2025-05-20",{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1052,"percent_change":472,"volume":219,"transactions":9,"vwap":1378},"2025-05-19",25.322,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1196,"percent_change":473,"volume":219,"transactions":9,"vwap":1381},"2025-05-16",25.315,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1122,"percent_change":192,"volume":219,"transactions":9,"vwap":1384},"2025-05-15",25.288,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":183,"percent_change":184,"volume":219,"transactions":9,"vwap":1387},"2025-05-14",25.265,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1043,"percent_change":393,"volume":219,"transactions":9,"vwap":1390},"2025-05-13",25.26,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":120,"volume":219,"transactions":9,"vwap":1393},"2025-05-12",25.228,0.118,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":492,"percent_change":184,"volume":219,"transactions":9,"vwap":1397},"2025-05-09",25.11,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1115,"percent_change":184,"volume":219,"transactions":9,"vwap":1400},"2025-05-08",25.106,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":814,"percent_change":472,"volume":219,"transactions":9,"vwap":1403},"2025-05-07",25.1,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1144,"percent_change":281,"volume":219,"transactions":9,"vwap":1406},"2025-05-06",25.091999,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":993,"volume":21,"transactions":9,"vwap":1410},"2025-05-05",25.17,25.109,-0.031,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":645,"volume":616,"transactions":9,"vwap":1415},"2025-05-02",25.19,25.14,0.042,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":184,"percent_change":488,"volume":21,"transactions":9,"vwap":1419},"2025-05-01",25.098,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":21,"transactions":9,"vwap":1422},"2025-04-30",25.077999,-0.078,-0.31,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":130,"volume":511,"transactions":9,"vwap":1428},"2025-04-29",25.08,25.156,0.116,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1043,"percent_change":393,"volume":21,"transactions":9,"vwap":1432},"2025-04-28",25.040001,{"date":1434,"open":1432,"high":1432,"low":1435,"close":1435,"change":1436,"percent_change":75,"volume":555,"transactions":9,"vwap":1435},"2025-04-25",25.0079994,0.036,{"date":175,"open":1438,"high":1439,"low":171,"close":171,"change":871,"percent_change":730,"volume":1440,"transactions":9,"vwap":171},24.98,25,6000]