[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMFB":3,"homepage-market-summary":22,"stock-historical-PMFB":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PMFB","2026-10-05",{"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 - February","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},27.765,27.73,0.035,0.13,7,26.030001,837.2,100,420,{"status":23,"indices":24,"watchlist":69,"sectors":91,"benchmarks":147},"success",[25,33,40,47,54,62],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"date":32},"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","2026-10-06",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":32},"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":32},"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":32},"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":32},"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":32},"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":32},"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":32},"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":32},"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":13,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},24.65,657,239800,12.64,"2025-04-23",[177,180,187,193,201,206,210,216,221,227,230,237,244,249,253,259,264,269,273,276,282,287,292,297,300,303,307,312,319,322,328,332,337,341,344,347,350,354,357,360,363,368,373,376,381,385,390,395,400,404,407,410,416,421,424,428,432,439,443,446,449,452,455,458,460,463,466,468,473,479,484,487,489,494,498,502,505,510,514,517,521,524,529,531,535,538,541,543,545,547,549,552,556,558,562,565,568,570,573,575,578,580,584,588,590,592,596,602,604,606,609,611,614,617,620,623,626,629,632,635,638,646,649,656,659,663,667,670,677,682,687,691,695,701,705,709,713,719,724,730,735,740,742,745,751,755,759,765,773,776,781,785,788,790,792,796,799,804,808,810,814,820,825,828,831,833,836,841,844,848,851,853,856,859,862,864,866,869,871,873,875,877,880,882,884,886,889,891,893,895,898,901,904,907,911,915,919,922,927,933,938,943,945,948,950,953,956,959,962,965,968,971,974,978,981,985,991,996,1001,1005,1010,1013,1015,1019,1022,1025,1029,1034,1037,1041,1044,1048,1052,1054,1058,1061,1064,1070,1073,1075,1078,1083,1087,1090,1095,1099,1103,1107,1110,1113,1120,1122,1124,1126,1129,1131,1134,1137,1141,1144,1148,1151,1155,1159,1162,1165,1167,1170,1172,1175,1179,1182,1186,1189,1192,1196,1199,1202,1205,1208,1211,1215,1219,1222,1225,1227,1230,1232,1235,1239,1243,1247,1251,1254,1257,1261,1265,1269,1272,1275,1278,1280,1283,1286,1291,1296,1299,1302,1305,1308,1311,1316,1319,1323,1326,1329,1336,1340,1343,1346,1349,1353,1357,1363,1367,1370,1373,1378,1382,1387,1390,1394,1397,1400,1403,1406,1409,1414,1418,1421,1424,1427,1431,1436,1439,1446,1451,1454,1457,1461,1464,1469,1474,1477,1480,1483,1487,1490,1493,1500,1503,1506,1509,1512,1516],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},5,27.709,{"date":181,"open":182,"high":14,"low":182,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":182},"2026-10-02",27.725,0.03,0.11,5601,8,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":17,"transactions":178,"vwap":192},"2026-10-01",27.7,-0.0033,-0.01,27.685,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":183,"volume":198,"transactions":199,"vwap":200},"2026-09-30",27.69,27.7033,0.0083,260,11,27.6906,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":204,"volume":17,"transactions":178,"vwap":205},"2026-09-29",27.695,0,27.6814,{"date":207,"open":203,"high":203,"low":203,"close":203,"change":191,"percent_change":208,"volume":17,"transactions":178,"vwap":209},"2026-09-28",-0.04,27.6986,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":186,"transactions":17,"vwap":215},"2026-09-25",27.705,0.015,0.05,27.6891,{"date":217,"open":218,"high":195,"low":218,"close":195,"change":213,"percent_change":214,"volume":219,"transactions":17,"vwap":220},"2026-09-24",27.65,382,27.6485,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":17,"transactions":178,"vwap":226},"2026-09-23",27.675,-0.025,-0.09,27.6857,{"date":228,"open":189,"high":189,"low":189,"close":189,"change":204,"percent_change":204,"volume":17,"transactions":178,"vwap":229},"2026-09-22",27.7156,{"date":231,"open":218,"high":189,"low":218,"close":189,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-21",0.055,0.2,1191,10,27.653,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":186,"transactions":242,"vwap":243},"2026-09-18",27.645,0.02,0.07,6,27.6175,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":100,"volume":186,"transactions":242,"vwap":248},"2026-09-17",27.625,0.065,27.6366,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":208,"percent_change":252,"volume":186,"transactions":242,"vwap":246},"2026-09-16",27.56,-0.14,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":17,"transactions":178,"vwap":258},"2026-09-15",27.6,-0.005,-0.02,27.6157,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":257,"percent_change":262,"volume":17,"transactions":178,"vwap":263},"2026-09-14",27.605,-0.07,27.54,{"date":265,"open":246,"high":246,"low":246,"close":246,"change":266,"percent_change":267,"volume":17,"transactions":178,"vwap":268},"2026-09-11",0.045,0.16,27.6286,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":257,"percent_change":262,"volume":17,"transactions":178,"vwap":272},"2026-09-10",27.58,27.5571,{"date":274,"open":255,"high":255,"low":255,"close":255,"change":257,"percent_change":262,"volume":17,"transactions":178,"vwap":275},"2026-09-09",27.595,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":17,"transactions":178,"vwap":281},"2026-09-08",27.62,-0.0081,-0.03,27.6393,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":191,"volume":17,"transactions":178,"vwap":286},"2026-09-04",27.6281,-0.0019,27.6243,{"date":288,"open":255,"high":289,"low":255,"close":289,"change":145,"percent_change":75,"volume":290,"transactions":17,"vwap":291},"2026-09-03",27.63,1007,27.6002,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":145,"volume":17,"transactions":178,"vwap":296},"2026-09-02",27.59,0.01,27.5886,{"date":298,"open":271,"high":271,"low":271,"close":271,"change":257,"percent_change":262,"volume":17,"transactions":178,"vwap":299},"2026-09-01",27.5843,{"date":301,"open":255,"high":255,"low":255,"close":255,"change":191,"percent_change":208,"volume":17,"transactions":178,"vwap":302},"2026-08-31",27.6064,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":213,"percent_change":214,"volume":17,"transactions":178,"vwap":306},"2026-08-28",27.61,27.6257,{"date":308,"open":275,"high":275,"low":275,"close":275,"change":309,"percent_change":310,"volume":17,"transactions":178,"vwap":311},"2026-08-27",0.025,0.09,27.5971,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":295,"percent_change":145,"volume":316,"transactions":317,"vwap":318},"2026-08-26",27.55,27.57,1257,17,27.558,{"date":320,"open":251,"high":251,"low":251,"close":251,"change":321,"percent_change":240,"volume":17,"transactions":178,"vwap":315},"2026-08-25",0.005,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":17,"transactions":178,"vwap":327},"2026-08-24",27.555,-0.015,-0.05,27.5671,{"date":329,"open":315,"high":315,"low":315,"close":315,"change":330,"percent_change":16,"volume":17,"transactions":178,"vwap":331},"2026-08-21",0.0351,27.5757,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":326,"volume":17,"transactions":178,"vwap":336},"2026-08-20",27.5349,-0.0151,27.5543,{"date":338,"open":314,"high":314,"low":314,"close":314,"change":204,"percent_change":204,"volume":339,"transactions":242,"vwap":340},"2026-08-19",9,27.5606,{"date":342,"open":314,"high":314,"low":314,"close":314,"change":224,"percent_change":225,"volume":17,"transactions":178,"vwap":343},"2026-08-18",27.5586,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":204,"percent_change":204,"volume":17,"transactions":178,"vwap":294},"2026-08-17",27.575,{"date":348,"open":346,"high":346,"low":346,"close":346,"change":295,"percent_change":145,"volume":17,"transactions":178,"vwap":349},"2026-08-14",27.5957,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":240,"percent_change":241,"volume":17,"transactions":178,"vwap":353},"2026-08-13",27.565,27.5628,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":295,"percent_change":145,"volume":17,"transactions":178,"vwap":251},"2026-08-12",27.545,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":204,"percent_change":204,"volume":17,"transactions":178,"vwap":263},"2026-08-11",27.535,{"date":361,"open":359,"high":359,"low":359,"close":359,"change":321,"percent_change":240,"volume":17,"transactions":178,"vwap":362},"2026-08-10",27.5271,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":213,"percent_change":214,"volume":242,"transactions":366,"vwap":367},"2026-08-07",27.53,4,27.5425,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":204,"percent_change":204,"volume":371,"transactions":178,"vwap":372},"2026-08-06",27.515,606,27.5152,{"date":374,"open":370,"high":370,"low":370,"close":370,"change":240,"percent_change":241,"volume":199,"transactions":178,"vwap":375},"2026-08-05",27.5019,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":214,"percent_change":379,"volume":242,"transactions":366,"vwap":380},"2026-08-04",27.495,0.18,27.4675,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":16,"volume":186,"transactions":178,"vwap":324},"2026-08-03",27.445,0.0357,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":82,"volume":242,"transactions":366,"vwap":389},"2026-07-31",27.4093,0.0593,27.3858,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":379,"volume":242,"transactions":366,"vwap":394},"2026-07-30",27.35,0.0483,27.335,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":252,"volume":17,"transactions":178,"vwap":399},"2026-07-29",27.3017,-0.0383,27.3143,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":240,"percent_change":241,"volume":242,"transactions":366,"vwap":403},"2026-07-28",27.34,27.3275,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":204,"percent_change":204,"volume":242,"transactions":366,"vwap":392},"2026-07-27",27.32,{"date":408,"open":406,"high":406,"low":406,"close":406,"change":309,"percent_change":310,"volume":242,"transactions":366,"vwap":409},"2026-07-24",27.3166,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":242,"transactions":366,"vwap":415},"2026-07-23",27.295,-0.065,-0.24,27.3025,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":295,"percent_change":145,"volume":419,"transactions":178,"vwap":420},"2026-07-22",27.36,1761,27.3599,{"date":422,"open":392,"high":392,"low":392,"close":392,"change":309,"percent_change":310,"volume":242,"transactions":366,"vwap":423},"2026-07-21",27.3467,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":204,"percent_change":204,"volume":242,"transactions":366,"vwap":427},"2026-07-20",27.325,27.3333,{"date":429,"open":426,"high":426,"low":426,"close":426,"change":430,"percent_change":431,"volume":242,"transactions":366,"vwap":406},"2026-07-17",-0.0298,-0.11,{"date":433,"open":402,"high":434,"low":402,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":242,"vwap":438},"2026-07-16",27.3548,-0.0152,-0.06,153,27.3409,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":240,"percent_change":241,"volume":442,"transactions":242,"vwap":441},"2026-07-15",27.37,2016,{"date":444,"open":392,"high":392,"low":392,"close":392,"change":213,"percent_change":214,"volume":242,"transactions":366,"vwap":445},"2026-07-14",27.3425,{"date":447,"open":394,"high":394,"low":394,"close":394,"change":191,"percent_change":208,"volume":242,"transactions":366,"vwap":448},"2026-07-13",27.3533,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":240,"percent_change":241,"volume":20,"transactions":9,"vwap":451},"2026-07-10",27.345,{"date":453,"open":426,"high":426,"low":426,"close":426,"change":145,"percent_change":454,"volume":20,"transactions":9,"vwap":426},"2026-07-09",0.15,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":191,"percent_change":208,"volume":20,"transactions":9,"vwap":457},"2026-07-08",27.285,{"date":459,"open":412,"high":412,"low":412,"close":412,"change":325,"percent_change":326,"volume":20,"transactions":9,"vwap":412},"2026-07-07",{"date":461,"open":462,"high":462,"low":462,"close":462,"change":15,"percent_change":16,"volume":20,"transactions":9,"vwap":462},"2026-07-06",27.31,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":204,"percent_change":204,"volume":20,"transactions":9,"vwap":465},"2026-07-02",27.275,{"date":467,"open":465,"high":465,"low":465,"close":465,"change":240,"percent_change":241,"volume":20,"transactions":9,"vwap":465},"2026-07-01",{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":20,"transactions":9,"vwap":470},"2026-06-30",27.255,0.034,0.12,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":20,"transactions":9,"vwap":476},"2026-06-29",27.2,27.221,0.051,0.19,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":325,"percent_change":436,"volume":483,"transactions":9,"vwap":482},"2026-06-26",27.18,27.17,300,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":486},"2026-06-25",27.185,{"date":488,"open":486,"high":486,"low":486,"close":486,"change":325,"percent_change":436,"volume":204,"transactions":9,"vwap":486},"2026-06-24",{"date":490,"open":475,"high":475,"low":475,"close":475,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":475},"2026-06-23",-0.035,-0.13,278,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":208,"volume":204,"transactions":9,"vwap":496},"2026-06-22",27.235,-0.012,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":75,"volume":204,"transactions":9,"vwap":500},"2026-06-18",27.247,0.039,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":497,"percent_change":208,"volume":204,"transactions":9,"vwap":504},"2026-06-17",27.208,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":204,"transactions":9,"vwap":507},"2026-06-16",27.22,-0.055,-0.2,{"date":511,"open":512,"high":465,"low":512,"close":465,"change":513,"percent_change":82,"volume":483,"transactions":9,"vwap":465},"2026-06-15",27.26,0.06,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":183,"percent_change":184,"volume":204,"transactions":9,"vwap":516},"2026-06-12",27.215,{"date":518,"open":519,"high":486,"low":519,"close":486,"change":513,"percent_change":82,"volume":520,"transactions":9,"vwap":486},"2026-06-11",27.125,400,{"date":522,"open":519,"high":519,"low":519,"close":519,"change":523,"percent_change":252,"volume":204,"transactions":9,"vwap":519},"2026-06-10",-0.038,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":20,"transactions":9,"vwap":526},"2026-06-09",27.163,-0.022,-0.08,{"date":530,"open":486,"high":486,"low":486,"close":486,"change":295,"percent_change":145,"volume":204,"transactions":9,"vwap":486},"2026-06-08",{"date":532,"open":533,"high":533,"low":533,"close":533,"change":225,"percent_change":534,"volume":204,"transactions":9,"vwap":533},"2026-06-05",27.175,-0.33,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":240,"percent_change":241,"volume":204,"transactions":9,"vwap":537},"2026-06-04",27.265,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":325,"percent_change":436,"volume":20,"transactions":9,"vwap":540},"2026-06-03",27.245,{"date":542,"open":512,"high":512,"low":512,"close":512,"change":321,"percent_change":240,"volume":204,"transactions":9,"vwap":512},"2026-06-02",{"date":544,"open":470,"high":470,"low":470,"close":470,"change":295,"percent_change":145,"volume":20,"transactions":9,"vwap":470},"2026-06-01",{"date":546,"open":540,"high":540,"low":540,"close":540,"change":295,"percent_change":145,"volume":204,"transactions":9,"vwap":540},"2026-05-29",{"date":548,"open":496,"high":496,"low":496,"close":496,"change":183,"percent_change":184,"volume":204,"transactions":9,"vwap":496},"2026-05-28",{"date":550,"open":551,"high":551,"low":551,"close":551,"change":321,"percent_change":240,"volume":204,"transactions":9,"vwap":551},"2026-05-27",27.205,{"date":553,"open":475,"high":554,"low":475,"close":475,"change":213,"percent_change":513,"volume":555,"transactions":9,"vwap":475},"2026-05-26",27.204,700,{"date":557,"open":486,"high":486,"low":486,"close":486,"change":240,"percent_change":241,"volume":204,"transactions":9,"vwap":486},"2026-05-22",{"date":559,"open":560,"high":561,"low":560,"close":561,"change":204,"percent_change":204,"volume":555,"transactions":9,"vwap":561},"2026-05-21",27.14,27.165,{"date":563,"open":561,"high":561,"low":561,"close":561,"change":266,"percent_change":564,"volume":204,"transactions":9,"vwap":561},"2026-05-20",0.17,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":257,"percent_change":262,"volume":20,"transactions":9,"vwap":567},"2026-05-19",27.12,{"date":569,"open":560,"high":560,"low":560,"close":560,"change":191,"percent_change":208,"volume":204,"transactions":9,"vwap":560},"2026-05-18",{"date":571,"open":572,"high":572,"low":572,"close":572,"change":224,"percent_change":225,"volume":204,"transactions":9,"vwap":572},"2026-05-15",27.15,{"date":574,"open":533,"high":533,"low":533,"close":533,"change":240,"percent_change":241,"volume":204,"transactions":9,"vwap":533},"2026-05-14",{"date":576,"open":577,"high":577,"low":577,"close":577,"change":183,"percent_change":184,"volume":20,"transactions":9,"vwap":577},"2026-05-13",27.155,{"date":579,"open":519,"high":519,"low":519,"close":519,"change":325,"percent_change":436,"volume":204,"transactions":9,"vwap":519},"2026-05-12",{"date":581,"open":582,"high":582,"low":560,"close":560,"change":204,"percent_change":204,"volume":583,"transactions":9,"vwap":560},"2026-05-11",27.145,200,{"date":585,"open":586,"high":560,"low":586,"close":560,"change":183,"percent_change":184,"volume":587,"transactions":9,"vwap":560},"2026-05-08",27.11,1100,{"date":589,"open":586,"high":586,"low":586,"close":586,"change":191,"percent_change":208,"volume":204,"transactions":9,"vwap":586},"2026-05-07",{"date":591,"open":567,"high":567,"low":567,"close":567,"change":214,"percent_change":379,"volume":204,"transactions":9,"vwap":567},"2026-05-06",{"date":593,"open":594,"high":595,"low":594,"close":595,"change":145,"percent_change":454,"volume":20,"transactions":9,"vwap":595},"2026-05-05",27.030001,27.07,{"date":597,"open":594,"high":598,"low":599,"close":594,"change":208,"percent_change":600,"volume":601,"transactions":9,"vwap":594},"2026-05-04",27.040001,27,-0.15,1200,{"date":603,"open":595,"high":595,"low":595,"close":595,"change":145,"percent_change":454,"volume":204,"transactions":9,"vwap":595},"2026-05-01",{"date":605,"open":594,"high":594,"low":594,"close":594,"change":145,"percent_change":454,"volume":204,"transactions":9,"vwap":594},"2026-04-30",{"date":607,"open":608,"high":608,"low":608,"close":608,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":608},"2026-04-29",26.99,{"date":610,"open":608,"high":608,"low":608,"close":608,"change":325,"percent_change":436,"volume":204,"transactions":9,"vwap":608},"2026-04-28",{"date":612,"open":613,"high":613,"low":613,"close":613,"change":256,"percent_change":257,"volume":204,"transactions":9,"vwap":613},"2026-04-27",27.0049992,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":214,"percent_change":478,"volume":20,"transactions":9,"vwap":616},"2026-04-24",27.01,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":224,"percent_change":225,"volume":20,"transactions":9,"vwap":619},"2026-04-23",26.96,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":266,"percent_change":564,"volume":20,"transactions":9,"vwap":622},"2026-04-22",26.985,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":224,"percent_change":225,"volume":20,"transactions":9,"vwap":625},"2026-04-21",26.94,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":191,"percent_change":208,"volume":20,"transactions":9,"vwap":628},"2026-04-20",26.965,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":247,"percent_change":100,"volume":20,"transactions":9,"vwap":631},"2026-04-17",26.975,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":213,"percent_change":513,"volume":20,"transactions":9,"vwap":634},"2026-04-16",26.91,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":309,"percent_change":310,"volume":20,"transactions":9,"vwap":637},"2026-04-15",26.895,{"date":639,"open":640,"high":641,"low":642,"close":641,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":641},"2026-04-14",26.83,26.87,26.81,0.085,0.32,8400,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":15,"percent_change":16,"volume":20,"transactions":9,"vwap":648},"2026-04-13",26.785,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":256,"percent_change":257,"volume":655,"transactions":9,"vwap":654},"2026-04-10",26.778,26.78,26.72,26.75,2300,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":183,"percent_change":184,"volume":20,"transactions":9,"vwap":658},"2026-04-09",26.755,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":472,"percent_change":52,"volume":601,"transactions":9,"vwap":662},"2026-04-08",26.68,26.725,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":183,"volume":20,"transactions":9,"vwap":665},"2026-04-07",26.605,0.008,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":213,"percent_change":513,"volume":20,"transactions":9,"vwap":669},"2026-04-06",26.597,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":145,"volume":676,"transactions":9,"vwap":674},"2026-04-02",26.55,26.59,26.582,0.011,8300,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":233,"volume":520,"transactions":9,"vwap":680},"2026-04-01",26.56,26.571,0.052,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":20,"transactions":9,"vwap":684},"2026-03-31",26.519,0.111,0.42,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":191,"volume":20,"transactions":9,"vwap":689},"2026-03-30",26.408,-0.002,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":225,"percent_change":694,"volume":20,"transactions":9,"vwap":693},"2026-03-27",26.41,-0.34,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-03-26",26.5,-0.057,-0.21,800,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":75,"volume":20,"transactions":9,"vwap":703},"2026-03-25",26.557,0.036,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":600,"volume":20,"transactions":9,"vwap":707},"2026-03-24",26.521,-0.039,{"date":710,"open":711,"high":711,"low":679,"close":679,"change":241,"percent_change":712,"volume":583,"transactions":9,"vwap":679},"2026-03-23",26.58,0.26,{"date":714,"open":679,"high":679,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-03-20",26.49,-0.077,-0.29,600,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":694,"volume":700,"transactions":9,"vwap":722},"2026-03-19",26.61,26.567,-0.091,{"date":725,"open":652,"high":652,"low":726,"close":727,"change":728,"percent_change":295,"volume":729,"transactions":9,"vwap":727},"2026-03-18",26.578,26.658,0.003,3100,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":321,"percent_change":240,"volume":734,"transactions":9,"vwap":733},"2026-03-17",26.69,26.655,2600,{"date":736,"open":737,"high":661,"low":738,"close":738,"change":145,"percent_change":454,"volume":739,"transactions":9,"vwap":738},"2026-03-16",26.66,26.65,2700,{"date":741,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":208,"volume":20,"transactions":9,"vwap":721},"2026-03-13",{"date":743,"open":738,"high":738,"low":744,"close":744,"change":508,"percent_change":699,"volume":520,"transactions":9,"vwap":744},"2026-03-12",26.62,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":600,"volume":750,"transactions":9,"vwap":748},"2026-03-11",26.713,26.675,-0.041,4000,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":472,"volume":20,"transactions":9,"vwap":753},"2026-03-10",26.716,0.031,{"date":756,"open":721,"high":757,"low":721,"close":757,"change":213,"percent_change":513,"volume":758,"transactions":9,"vwap":757},"2026-03-09",26.685,1500,{"date":760,"open":737,"high":761,"low":762,"close":761,"change":763,"percent_change":225,"volume":764,"transactions":9,"vwap":761},"2026-03-06",26.67,26.645,-0.023,500,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-03-05",26.7,26.64,26.693,-0.032,-0.12,2000,{"date":774,"open":775,"high":662,"low":775,"close":662,"change":213,"percent_change":513,"volume":520,"transactions":9,"vwap":662},"2026-03-04",26.63,{"date":777,"open":767,"high":778,"low":767,"close":779,"change":326,"percent_change":780,"volume":700,"transactions":9,"vwap":779},"2026-03-03",26.715,26.71,-0.19,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":145,"volume":20,"transactions":9,"vwap":783},"2026-03-02",26.76,0.012,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":690,"percent_change":191,"volume":20,"transactions":9,"vwap":787},"2026-02-27",26.748,{"date":789,"open":654,"high":654,"low":654,"close":654,"change":191,"percent_change":208,"volume":20,"transactions":9,"vwap":654},"2026-02-26",{"date":791,"open":652,"high":652,"low":783,"close":783,"change":213,"percent_change":513,"volume":520,"transactions":9,"vwap":783},"2026-02-25",{"date":793,"open":794,"high":795,"low":794,"close":795,"change":266,"percent_change":564,"volume":520,"transactions":9,"vwap":795},"2026-02-24",26.74,26.745,{"date":797,"open":794,"high":794,"low":767,"close":767,"change":798,"percent_change":105,"volume":718,"transactions":9,"vwap":767},"2026-02-23",-0.045,{"date":800,"open":801,"high":652,"low":802,"close":795,"change":471,"percent_change":16,"volume":803,"transactions":9,"vwap":795},"2026-02-20",26.77,26.73,3600,{"date":805,"open":673,"high":654,"low":673,"close":806,"change":807,"percent_change":326,"volume":655,"transactions":9,"vwap":806},"2026-02-19",26.711,-0.014,{"date":809,"open":794,"high":794,"low":779,"close":662,"change":325,"percent_change":436,"volume":520,"transactions":9,"vwap":662},"2026-02-18",{"date":811,"open":737,"high":654,"low":737,"close":794,"change":812,"percent_change":267,"volume":813,"transactions":9,"vwap":794},"2026-02-17",0.044,7300,{"date":815,"open":816,"high":654,"low":817,"close":817,"change":818,"percent_change":819,"volume":772,"transactions":9,"vwap":817},"2026-02-13",26.734,26.696,0.021,0.08,{"date":821,"open":822,"high":822,"low":748,"close":748,"change":823,"percent_change":694,"volume":824,"transactions":9,"vwap":748},"2026-02-12",26.763,-0.092,6700,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":784,"percent_change":145,"volume":20,"transactions":9,"vwap":827},"2026-02-11",26.767,{"date":829,"open":830,"high":830,"low":658,"close":658,"change":256,"percent_change":257,"volume":718,"transactions":9,"vwap":658},"2026-02-10",26.8,{"date":832,"open":830,"high":830,"low":783,"close":783,"change":309,"percent_change":310,"volume":555,"transactions":9,"vwap":783},"2026-02-09",{"date":834,"open":835,"high":835,"low":835,"close":835,"change":241,"percent_change":712,"volume":772,"transactions":9,"vwap":835},"2026-02-06",26.735,{"date":837,"open":838,"high":767,"low":838,"close":839,"change":224,"percent_change":225,"volume":840,"transactions":9,"vwap":839},"2026-02-05",26.646,26.665,11900,{"date":842,"open":661,"high":778,"low":761,"close":732,"change":325,"percent_change":436,"volume":843,"transactions":9,"vwap":732},"2026-02-04",1400,{"date":845,"open":801,"high":801,"low":761,"close":846,"change":491,"percent_change":492,"volume":847,"transactions":9,"vwap":846},"2026-02-03",26.705,2200,{"date":849,"open":830,"high":640,"low":794,"close":794,"change":213,"percent_change":513,"volume":850,"transactions":9,"vwap":794},"2026-02-02",57100,{"date":852,"open":794,"high":794,"low":767,"close":662,"change":295,"percent_change":145,"volume":843,"transactions":9,"vwap":662},"2026-01-30",{"date":854,"open":778,"high":778,"low":778,"close":778,"change":855,"percent_change":472,"volume":204,"transactions":9,"vwap":778},"2026-01-29",0.032,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":497,"percent_change":208,"volume":520,"transactions":9,"vwap":858},"2026-01-28",26.683,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":861},"2026-01-27",26.695,{"date":863,"open":861,"high":861,"low":861,"close":861,"change":295,"percent_change":145,"volume":204,"transactions":9,"vwap":861},"2026-01-26",{"date":865,"open":779,"high":779,"low":757,"close":757,"change":191,"percent_change":208,"volume":483,"transactions":9,"vwap":757},"2026-01-23",{"date":867,"open":868,"high":794,"low":861,"close":861,"change":145,"percent_change":454,"volume":772,"transactions":9,"vwap":861},"2026-01-22",26.702,{"date":870,"open":733,"high":733,"low":733,"close":733,"change":295,"percent_change":145,"volume":20,"transactions":9,"vwap":733},"2026-01-21",{"date":872,"open":762,"high":762,"low":762,"close":762,"change":325,"percent_change":436,"volume":204,"transactions":9,"vwap":762},"2026-01-20",{"date":874,"open":737,"high":737,"low":737,"close":737,"change":213,"percent_change":513,"volume":20,"transactions":9,"vwap":737},"2026-01-16",{"date":876,"open":762,"high":762,"low":762,"close":762,"change":295,"percent_change":145,"volume":20,"transactions":9,"vwap":762},"2026-01-15",{"date":878,"open":879,"high":879,"low":879,"close":879,"change":256,"percent_change":257,"volume":204,"transactions":9,"vwap":879},"2026-01-14",26.635,{"date":881,"open":768,"high":768,"low":768,"close":768,"change":256,"percent_change":257,"volume":20,"transactions":9,"vwap":768},"2026-01-13",{"date":883,"open":762,"high":762,"low":762,"close":762,"change":295,"percent_change":145,"volume":204,"transactions":9,"vwap":762},"2026-01-12",{"date":885,"open":879,"high":879,"low":879,"close":879,"change":240,"percent_change":819,"volume":204,"transactions":9,"vwap":879},"2026-01-09",{"date":887,"open":888,"high":888,"low":888,"close":888,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":888},"2026-01-08",26.615,{"date":890,"open":888,"high":888,"low":888,"close":888,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":888},"2026-01-07",{"date":892,"open":888,"high":888,"low":888,"close":888,"change":295,"percent_change":145,"volume":204,"transactions":9,"vwap":888},"2026-01-06",{"date":894,"open":665,"high":665,"low":665,"close":665,"change":240,"percent_change":819,"volume":204,"transactions":9,"vwap":665},"2026-01-05",{"date":896,"open":897,"high":897,"low":897,"close":897,"change":240,"percent_change":819,"volume":204,"transactions":9,"vwap":897},"2026-01-02",26.585,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":191,"percent_change":208,"volume":204,"transactions":9,"vwap":900},"2025-12-31",26.565,{"date":902,"open":711,"high":711,"low":903,"close":903,"change":204,"percent_change":204,"volume":520,"transactions":9,"vwap":903},"2025-12-30",26.575,{"date":905,"open":903,"high":903,"low":903,"close":903,"change":906,"percent_change":183,"volume":204,"transactions":9,"vwap":903},"2025-12-29",0.009,{"date":908,"open":679,"high":909,"low":679,"close":909,"change":910,"percent_change":240,"volume":483,"transactions":9,"vwap":909},"2025-12-26",26.566,0.006,{"date":912,"open":679,"high":679,"low":679,"close":679,"change":913,"percent_change":214,"volume":914,"transactions":9,"vwap":679},"2025-12-24",0.014,40,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":513,"volume":204,"transactions":9,"vwap":917},"2025-12-23",26.546,0.016,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":15,"percent_change":16,"volume":20,"transactions":9,"vwap":921},"2025-12-22",26.53,{"date":923,"open":715,"high":924,"low":925,"close":924,"change":183,"percent_change":184,"volume":926,"transactions":9,"vwap":924},"2025-12-19",26.495,26.47,900,{"date":928,"open":697,"high":929,"low":930,"close":930,"change":931,"percent_change":267,"volume":932,"transactions":9,"vwap":930},"2025-12-18",26.51,26.465,0.042,4400,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":204,"transactions":9,"vwap":935},"2025-12-17",26.423,-0.042,-0.16,{"date":939,"open":940,"high":697,"low":941,"close":930,"change":321,"percent_change":240,"volume":942,"transactions":9,"vwap":930},"2025-12-16",26.48,26.46,14500,{"date":944,"open":941,"high":941,"low":941,"close":941,"change":321,"percent_change":240,"volume":204,"transactions":9,"vwap":941},"2025-12-15",{"date":946,"open":947,"high":947,"low":947,"close":947,"change":325,"percent_change":436,"volume":204,"transactions":9,"vwap":947},"2025-12-12",26.455,{"date":949,"open":925,"high":925,"low":925,"close":925,"change":309,"percent_change":310,"volume":204,"transactions":9,"vwap":925},"2025-12-11",{"date":951,"open":952,"high":952,"low":952,"close":952,"change":183,"percent_change":184,"volume":204,"transactions":9,"vwap":952},"2025-12-10",26.445,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":906,"percent_change":183,"volume":204,"transactions":9,"vwap":955},"2025-12-09",26.415,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":191,"percent_change":208,"volume":204,"transactions":9,"vwap":958},"2025-12-08",26.406,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":818,"percent_change":819,"volume":204,"transactions":9,"vwap":961},"2025-12-05",26.416,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":295,"percent_change":145,"volume":204,"transactions":9,"vwap":964},"2025-12-04",26.395,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":784,"percent_change":214,"volume":204,"transactions":9,"vwap":967},"2025-12-03",26.385,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":728,"percent_change":295,"volume":204,"transactions":9,"vwap":970},"2025-12-02",26.373,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":728,"percent_change":295,"volume":204,"transactions":9,"vwap":973},"2025-12-01",26.37,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":819,"volume":583,"transactions":9,"vwap":976},"2025-11-28",26.367,0.022,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":214,"percent_change":478,"volume":204,"transactions":9,"vwap":980},"2025-11-26",26.345,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":812,"percent_change":564,"volume":583,"transactions":9,"vwap":984},"2025-11-25",26.27,26.295,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":20,"transactions":9,"vwap":988},"2025-11-24",26.24,26.251,0.095,0.36,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":82,"volume":20,"transactions":9,"vwap":994},"2025-11-21",26.11,26.156,0.058,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":717,"volume":655,"transactions":9,"vwap":999},"2025-11-20",26.26,26.098,-0.076,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":213,"percent_change":513,"volume":20,"transactions":9,"vwap":1004},"2025-11-19",26.18,26.174,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":771,"volume":20,"transactions":9,"vwap":1008},"2025-11-18",26.16,26.159,-0.031,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":326,"percent_change":780,"volume":20,"transactions":9,"vwap":1012},"2025-11-17",26.19,{"date":1014,"open":987,"high":987,"low":987,"close":987,"change":240,"percent_change":819,"volume":204,"transactions":9,"vwap":987},"2025-11-14",{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":717,"volume":204,"transactions":9,"vwap":1017},"2025-11-13",26.22,-0.075,{"date":1020,"open":984,"high":984,"low":984,"close":984,"change":1021,"percent_change":257,"volume":204,"transactions":9,"vwap":984},"2025-11-12",-0.004,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":913,"percent_change":214,"volume":204,"transactions":9,"vwap":1024},"2025-11-11",26.299,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":819,"percent_change":1028,"volume":20,"transactions":9,"vwap":1027},"2025-11-10",26.285,0.31,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":295,"volume":772,"transactions":9,"vwap":1032},"2025-11-07",26.176,26.205,0.002,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":749,"percent_change":937,"volume":204,"transactions":9,"vwap":1036},"2025-11-06",26.203,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":310,"volume":20,"transactions":9,"vwap":1039},"2025-11-05",26.244,0.024,{"date":1042,"open":1043,"high":1017,"low":1043,"close":1017,"change":280,"percent_change":431,"volume":700,"transactions":9,"vwap":1017},"2025-11-04",26.21,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":906,"percent_change":183,"volume":700,"transactions":9,"vwap":1047},"2025-11-03",26.23,26.25,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":204,"volume":204,"transactions":9,"vwap":1050},"2025-10-31",26.241,0.001,{"date":1053,"open":987,"high":987,"low":987,"close":987,"change":527,"percent_change":528,"volume":204,"transactions":9,"vwap":987},"2025-10-30",{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":436,"volume":204,"transactions":9,"vwap":1056},"2025-10-29",26.262,-0.017,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":321,"percent_change":240,"volume":204,"transactions":9,"vwap":1060},"2025-10-28",26.279,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":754,"percent_change":472,"volume":204,"transactions":9,"vwap":1063},"2025-10-27",26.274,{"date":1065,"open":1066,"high":1067,"low":1046,"close":1067,"change":1068,"percent_change":454,"volume":1069,"transactions":9,"vwap":1067},"2025-10-24",26.242,26.243,0.038,1800,{"date":1071,"open":1032,"high":1032,"low":1032,"close":1032,"change":1072,"percent_change":184,"volume":204,"transactions":9,"vwap":1032},"2025-10-23",0.029,{"date":1074,"open":1043,"high":1043,"low":1031,"close":1031,"change":527,"percent_change":528,"volume":483,"transactions":9,"vwap":1031},"2025-10-22",{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":321,"percent_change":240,"volume":204,"transactions":9,"vwap":1077},"2025-10-21",26.198,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":204,"transactions":9,"vwap":1080},"2025-10-20",26.193,0.059,0.23,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":379,"volume":204,"transactions":9,"vwap":1085},"2025-10-17",26.134,0.047,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":770,"percent_change":771,"volume":20,"transactions":9,"vwap":1089},"2025-10-16",26.087,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":241,"volume":483,"transactions":9,"vwap":1093},"2025-10-15",26.12,26.119,0.017,{"date":1096,"open":993,"high":993,"low":1097,"close":1097,"change":1098,"percent_change":326,"volume":20,"transactions":9,"vwap":1097},"2025-10-14",26.102,-0.013,{"date":1100,"open":1092,"high":1092,"low":1101,"close":1101,"change":643,"percent_change":1102,"volume":20,"transactions":9,"vwap":1101},"2025-10-13",26.115,0.33,{"date":1104,"open":18,"high":18,"low":18,"close":18,"change":1105,"percent_change":1106,"volume":204,"transactions":9,"vwap":18},"2025-10-10",-0.115,-0.44,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":325,"percent_change":436,"volume":204,"transactions":9,"vwap":1109},"2025-10-09",26.145,{"date":1111,"open":1007,"high":1007,"low":1007,"close":1007,"change":309,"percent_change":1112,"volume":204,"transactions":9,"vwap":1007},"2025-10-08",0.1,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":325,"percent_change":436,"volume":1119,"transactions":9,"vwap":1118},"2025-10-07",26.15,26.17,26.13,26.135,10300,{"date":1121,"open":1115,"high":1115,"low":1115,"close":1115,"change":321,"percent_change":240,"volume":204,"transactions":9,"vwap":1115},"2025-10-06",{"date":1123,"open":1109,"high":1109,"low":1109,"close":1109,"change":213,"percent_change":513,"volume":204,"transactions":9,"vwap":1109},"2025-10-03",{"date":1125,"open":1117,"high":1117,"low":1117,"close":1117,"change":321,"percent_change":240,"volume":204,"transactions":9,"vwap":1117},"2025-10-02",{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":213,"percent_change":513,"volume":204,"transactions":9,"vwap":1128},"2025-10-01",26.125,{"date":1130,"open":993,"high":993,"low":993,"close":993,"change":295,"percent_change":145,"volume":204,"transactions":9,"vwap":993},"2025-09-30",{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":240,"percent_change":819,"volume":204,"transactions":9,"vwap":1133},"2025-09-29",26.1,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":145,"percent_change":454,"volume":204,"transactions":9,"vwap":1136},"2025-09-26",26.08,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":224,"percent_change":1140,"volume":204,"transactions":9,"vwap":1139},"2025-09-25",26.040001,-0.1,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":256,"percent_change":257,"volume":204,"transactions":9,"vwap":1143},"2025-09-24",26.065001,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":528,"volume":204,"transactions":9,"vwap":1146},"2025-09-23",26.07,-0.021,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":918,"percent_change":513,"volume":204,"transactions":9,"vwap":1150},"2025-09-22",26.091,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1112,"volume":204,"transactions":9,"vwap":1153},"2025-09-19",26.075001,0.026,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":16,"volume":204,"transactions":9,"vwap":1157},"2025-09-18",26.049,0.033,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":257,"percent_change":528,"volume":204,"transactions":9,"vwap":1161},"2025-09-17",26.016001,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1021,"percent_change":257,"volume":204,"transactions":9,"vwap":1164},"2025-09-16",26.035999,{"date":1166,"open":1139,"high":1139,"low":1139,"close":1139,"change":913,"percent_change":214,"volume":204,"transactions":9,"vwap":1139},"2025-09-15",{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":295,"percent_change":145,"volume":20,"transactions":9,"vwap":1169},"2025-09-12",26.025999,{"date":1171,"open":1161,"high":1161,"low":1161,"close":1161,"change":754,"percent_change":472,"volume":204,"transactions":9,"vwap":1161},"2025-09-11",{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":240,"percent_change":819,"volume":204,"transactions":9,"vwap":1174},"2025-09-10",25.985,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":214,"volume":204,"transactions":9,"vwap":1177},"2025-09-09",25.965,0.013,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":977,"percent_change":819,"volume":204,"transactions":9,"vwap":1181},"2025-09-08",25.952,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":191,"volume":204,"transactions":9,"vwap":1184},"2025-09-05",25.93,-0.003,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1086,"percent_change":379,"volume":204,"transactions":9,"vwap":1188},"2025-09-04",25.933,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":754,"percent_change":472,"volume":204,"transactions":9,"vwap":1191},"2025-09-03",25.886,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":763,"percent_change":225,"volume":520,"transactions":9,"vwap":1195},"2025-09-02",25.84,25.855,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1057,"percent_change":262,"volume":204,"transactions":9,"vwap":1198},"2025-08-29",25.878,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":690,"percent_change":191,"volume":204,"transactions":9,"vwap":1201},"2025-08-28",25.895,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1094,"percent_change":241,"volume":204,"transactions":9,"vwap":1204},"2025-08-27",25.897,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":977,"percent_change":310,"volume":204,"transactions":9,"vwap":1207},"2025-08-26",25.88,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":690,"percent_change":191,"volume":204,"transactions":9,"vwap":1210},"2025-08-25",25.858,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":310,"percent_change":1214,"volume":204,"transactions":9,"vwap":1213},"2025-08-22",25.86,0.35,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":431,"volume":204,"transactions":9,"vwap":1217},"2025-08-21",25.77,-0.028,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":497,"percent_change":326,"volume":204,"transactions":9,"vwap":1221},"2025-08-20",25.798,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":280,"percent_change":771,"volume":204,"transactions":9,"vwap":1224},"2025-08-19",25.81,{"date":1226,"open":1194,"high":1194,"low":1194,"close":1194,"change":321,"percent_change":240,"volume":204,"transactions":9,"vwap":1194},"2025-08-18",{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":1229},"2025-08-15",25.835,{"date":1231,"open":1229,"high":1229,"low":1229,"close":1229,"change":191,"percent_change":208,"volume":204,"transactions":9,"vwap":1229},"2025-08-14",{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1158,"percent_change":16,"volume":204,"transactions":9,"vwap":1234},"2025-08-13",25.845,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":379,"volume":204,"transactions":9,"vwap":1237},"2025-08-12",25.812,0.046,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":280,"volume":204,"transactions":9,"vwap":1241},"2025-08-11",25.766,-0.009,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":100,"volume":204,"transactions":9,"vwap":1245},"2025-08-08",25.775,0.061,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":240,"volume":204,"transactions":9,"vwap":1249},"2025-08-07",25.714,0.004,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1072,"percent_change":184,"volume":204,"transactions":9,"vwap":1253},"2025-08-06",25.71,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":224,"percent_change":1140,"volume":204,"transactions":9,"vwap":1256},"2025-08-05",25.681,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":990,"volume":204,"transactions":9,"vwap":1259},"2025-08-04",25.706,0.093,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":528,"percent_change":1264,"volume":204,"transactions":9,"vwap":1263},"2025-08-01",25.613,-0.31,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":436,"volume":204,"transactions":9,"vwap":1267},"2025-07-31",25.693,-0.016,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1147,"percent_change":528,"volume":204,"transactions":9,"vwap":1271},"2025-07-30",25.709,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":256,"percent_change":257,"volume":204,"transactions":9,"vwap":1274},"2025-07-29",25.73,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":1277},"2025-07-28",25.735,{"date":1279,"open":1277,"high":1277,"low":1277,"close":1277,"change":754,"percent_change":472,"volume":204,"transactions":9,"vwap":1277},"2025-07-25",{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":906,"percent_change":145,"volume":20,"transactions":9,"vwap":1282},"2025-07-24",25.704,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":145,"percent_change":267,"volume":204,"transactions":9,"vwap":1285},"2025-07-23",25.695,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1289,"change":295,"percent_change":145,"volume":483,"transactions":9,"vwap":1289},"2025-07-22",25.61,25.655,25.6,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":213,"percent_change":513,"volume":555,"transactions":9,"vwap":1295},"2025-07-21",25.64,25.69,25.645,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":321,"percent_change":240,"volume":204,"transactions":9,"vwap":1298},"2025-07-18",25.63,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":183,"percent_change":472,"volume":204,"transactions":9,"vwap":1301},"2025-07-17",25.625,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1154,"percent_change":1112,"volume":204,"transactions":9,"vwap":1304},"2025-07-16",25.595,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1147,"percent_change":528,"volume":204,"transactions":9,"vwap":1307},"2025-07-15",25.569,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1178,"percent_change":214,"volume":204,"transactions":9,"vwap":1310},"2025-07-14",25.59,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":257,"volume":555,"transactions":9,"vwap":1314},"2025-07-11",25.1,25.577,-0.006,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":913,"percent_change":214,"volume":204,"transactions":9,"vwap":1318},"2025-07-10",25.583,{"date":1320,"open":1321,"high":1307,"low":1321,"close":1307,"change":1072,"percent_change":184,"volume":1322,"transactions":9,"vwap":1307},"2025-07-09",25.52,4700,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":321,"percent_change":240,"volume":204,"transactions":9,"vwap":1325},"2025-07-08",25.54,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":208,"percent_change":937,"volume":204,"transactions":9,"vwap":1328},"2025-07-07",25.535,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":241,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2025-07-03",25.55,25.585,25.575,0.27,3000,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":-6,"volume":204,"transactions":9,"vwap":1338},"2025-07-02",25.505,-0.001,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1242,"percent_change":208,"volume":204,"transactions":9,"vwap":1342},"2025-07-01",25.506,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":247,"percent_change":712,"volume":204,"transactions":9,"vwap":1345},"2025-06-30",25.515,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":918,"percent_change":513,"volume":583,"transactions":9,"vwap":1348},"2025-06-27",25.45,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":478,"volume":204,"transactions":9,"vwap":1351},"2025-06-26",25.434,0.049,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":280,"volume":204,"transactions":9,"vwap":1355},"2025-06-25",25.385,-0.008,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":169,"transactions":9,"vwap":1360},"2025-06-24",25.364,25.393,0.073,0.29,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":819,"percent_change":644,"volume":20,"transactions":9,"vwap":1366},"2025-06-23",25.26,25.32,{"date":1368,"open":1369,"high":1365,"low":1369,"close":1369,"change":527,"percent_change":225,"volume":718,"transactions":9,"vwap":1369},"2025-06-20",25.24,{"date":1371,"open":1365,"high":1372,"low":1365,"close":1372,"change":1339,"percent_change":-6,"volume":20,"transactions":9,"vwap":1372},"2025-06-18",25.262,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":600,"volume":20,"transactions":9,"vwap":1376},"2025-06-17",25.25,25.263,-0.037,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":82,"volume":204,"transactions":9,"vwap":1380},"2025-06-16",25.3,0.056,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":1386,"percent_change":699,"volume":20,"transactions":9,"vwap":1385},"2025-06-13",25.22,25.244,-0.054,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1154,"percent_change":1112,"volume":204,"transactions":9,"vwap":1389},"2025-06-12",25.298,{"date":1391,"open":1392,"high":1392,"low":1375,"close":1393,"change":1356,"percent_change":280,"volume":583,"transactions":9,"vwap":1393},"2025-06-11",25.36,25.272,{"date":1395,"open":1366,"high":1366,"low":1396,"close":1396,"change":471,"percent_change":16,"volume":20,"transactions":9,"vwap":1396},"2025-06-10",25.28,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1033,"percent_change":295,"volume":204,"transactions":9,"vwap":1399},"2025-06-09",25.246,{"date":1401,"open":1385,"high":1385,"low":1385,"close":1385,"change":1402,"percent_change":1334,"volume":204,"transactions":9,"vwap":1385},"2025-06-06",0.069,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":208,"percent_change":937,"volume":20,"transactions":9,"vwap":1405},"2025-06-05",25.175,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1033,"percent_change":295,"volume":204,"transactions":9,"vwap":1408},"2025-06-04",25.215,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":1238,"percent_change":379,"volume":1413,"transactions":9,"vwap":1412},"2025-06-03",25.14,25.213,6000,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":918,"percent_change":513,"volume":483,"transactions":9,"vwap":1417},"2025-06-02",25.2,25.167,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":918,"percent_change":513,"volume":20,"transactions":9,"vwap":1420},"2025-05-30",25.151,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":183,"percent_change":472,"volume":204,"transactions":9,"vwap":1423},"2025-05-29",25.135,{"date":1425,"open":1313,"high":1426,"low":1313,"close":1426,"change":325,"percent_change":436,"volume":555,"transactions":9,"vwap":1426},"2025-05-28",25.105,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1214,"volume":204,"transactions":9,"vwap":1429},"2025-05-27",25.12,0.087,{"date":1432,"open":1433,"high":1313,"low":1433,"close":1434,"change":1435,"percent_change":431,"volume":739,"transactions":9,"vwap":1434},"2025-05-23",24.95,25.033001,-0.027,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":256,"percent_change":257,"volume":204,"transactions":9,"vwap":1438},"2025-05-22",25.059999,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":716,"percent_change":1264,"volume":1445,"transactions":9,"vwap":1444},"2025-05-21",25.07,25.13,25.048,25.065001,2800,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":262,"volume":583,"transactions":9,"vwap":1449},"2025-05-20",25.155,25.142,-0.018,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":321,"percent_change":240,"volume":583,"transactions":9,"vwap":1453},"2025-05-19",25.16,{"date":1455,"open":1448,"high":1448,"low":1448,"close":1448,"change":681,"percent_change":1456,"volume":204,"transactions":9,"vwap":1448},"2025-05-16",0.21,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":184,"volume":204,"transactions":9,"vwap":1459},"2025-05-15",25.103,0.028,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1250,"percent_change":240,"volume":20,"transactions":9,"vwap":1463},"2025-05-14",25.075001,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":204,"transactions":9,"vwap":1466},"2025-05-13",25.070999,0.071,0.28,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":204,"transactions":9,"vwap":1471},"2025-05-12",25,0.125,0.5,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1185,"percent_change":191,"volume":204,"transactions":9,"vwap":1476},"2025-05-09",24.875,{"date":1478,"open":1433,"high":1433,"low":1479,"close":1479,"change":1040,"percent_change":1112,"volume":20,"transactions":9,"vwap":1479},"2025-05-08",24.878,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":295,"percent_change":145,"volume":204,"transactions":9,"vwap":1482},"2025-05-07",24.854,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":763,"percent_change":225,"volume":169,"transactions":9,"vwap":1486},"2025-05-06",24.88,24.844,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":749,"percent_change":937,"volume":204,"transactions":9,"vwap":1489},"2025-05-05",24.867,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1086,"percent_change":478,"volume":20,"transactions":9,"vwap":1492},"2025-05-02",24.908,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":931,"percent_change":564,"volume":1499,"transactions":9,"vwap":1498},"2025-05-01",24.89,24.92,24.83,24.861,2500,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":812,"percent_change":379,"volume":204,"transactions":9,"vwap":1502},"2025-04-30",24.819,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":213,"percent_change":513,"volume":204,"transactions":9,"vwap":1505},"2025-04-29",24.775,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":918,"percent_change":513,"volume":20,"transactions":9,"vwap":1508},"2025-04-28",24.76,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":471,"percent_change":75,"volume":204,"transactions":9,"vwap":1511},"2025-04-25",24.744,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":513,"percent_change":100,"volume":169,"transactions":9,"vwap":1515},"2025-04-24",24.699,24.71,{"date":175,"open":171,"high":171,"low":171,"close":171,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":171}]