[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMJA":3,"homepage-market-summary":23,"stock-historical-PMJA":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PMJA","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 - January","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},27.94,27.9,27.91,0.03,0.11,1097,26.24,869.3409442231076,100,441,{"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":13,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},24.895,651,237547.577,12.23,"2025-04-24",[177,180,187,193,203,210,217,220,226,231,236,239,243,249,255,261,268,272,275,282,286,294,299,304,310,312,316,320,323,328,332,336,343,350,357,361,364,367,371,374,378,383,388,392,395,399,407,413,418,426,431,433,438,444,448,451,454,459,462,464,467,470,472,475,479,482,485,488,491,495,498,502,506,511,516,519,522,527,529,533,535,539,543,548,552,557,560,564,567,571,575,578,581,586,590,594,597,599,603,606,609,613,616,619,623,626,629,632,637,640,644,650,652,655,658,664,669,672,674,678,681,684,689,694,697,702,706,710,713,716,720,724,729,734,738,741,745,750,755,759,764,767,773,776,781,785,788,792,798,802,805,809,813,817,821,825,827,831,834,837,842,846,848,851,855,860,865,872,878,880,883,886,890,895,901,903,905,907,911,914,917,921,924,928,930,933,935,938,943,947,951,957,960,964,966,968,971,974,976,978,980,983,988,990,992,994,997,1000,1003,1005,1009,1012,1014,1018,1022,1025,1027,1032,1038,1041,1044,1047,1051,1055,1058,1060,1062,1066,1069,1072,1076,1079,1082,1086,1089,1092,1095,1097,1100,1103,1106,1110,1114,1118,1121,1124,1127,1132,1135,1138,1141,1144,1147,1149,1153,1156,1159,1163,1166,1169,1172,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1214,1217,1220,1223,1226,1229,1232,1235,1239,1242,1245,1249,1252,1255,1257,1259,1263,1266,1270,1273,1277,1280,1284,1288,1292,1296,1299,1302,1305,1308,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1346,1350,1354,1358,1361,1364,1368,1371,1375,1378,1384,1387,1390,1393,1397,1401,1405,1408,1411,1414,1418,1422,1425,1428,1431,1437,1440,1446,1450,1453,1456,1460,1464,1467,1470,1474,1477,1480,1485,1488,1491,1494,1497,1500,1503,1507,1511,1517,1520,1523],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},11,27.9199,{"date":181,"open":15,"high":15,"low":15,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-05",0.015,0.05,7,5,27.9064,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":145,"percent_change":75,"volume":190,"transactions":191,"vwap":192},"2026-10-02",27.895,108,9,27.9276,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",27.84,27.86,27.855,-0.0148,-0.05,2127,26,27.8506,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":183,"volume":207,"transactions":208,"vwap":209},"2026-09-30",27.8698,0.0148,8,6,27.8706,{"date":211,"open":212,"high":197,"low":212,"close":197,"change":213,"percent_change":214,"volume":215,"transactions":207,"vwap":216},"2026-09-29",27.83,-0.005,-0.02,125,27.8318,{"date":218,"open":196,"high":196,"low":196,"close":196,"change":213,"percent_change":214,"volume":184,"transactions":185,"vwap":219},"2026-09-28",27.8636,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":207,"transactions":184,"vwap":225},"2026-09-25",27.865,0.025,0.09,27.8473,{"date":227,"open":195,"high":195,"low":195,"close":195,"change":228,"percent_change":229,"volume":184,"transactions":185,"vwap":230},"2026-09-24",-0.01,-0.04,27.8443,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":199,"volume":184,"transactions":185,"vwap":235},"2026-09-23",27.85,-0.015,27.8679,{"date":237,"open":222,"high":222,"low":222,"close":222,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":238},"2026-09-22",27.8707,{"date":240,"open":233,"high":233,"low":233,"close":233,"change":183,"percent_change":241,"volume":207,"transactions":208,"vwap":242},"2026-09-21",0.18,27.8388,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":182,"percent_change":183,"volume":247,"transactions":191,"vwap":248},"2026-09-18",27.77,27.8,258,27.7709,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":184,"transactions":185,"vwap":254},"2026-09-17",27.785,0.055,0.2,27.7936,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":184,"transactions":185,"vwap":260},"2026-09-16",27.73,-0.03,-0.11,27.7743,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":228,"percent_change":229,"volume":265,"transactions":266,"vwap":267},"2026-09-15",27.74,27.76,790,12,27.7502,{"date":269,"open":245,"high":245,"low":245,"close":245,"change":234,"percent_change":199,"volume":270,"transactions":184,"vwap":271},"2026-09-14",15,27.7498,{"date":273,"open":251,"high":251,"low":251,"close":251,"change":145,"percent_change":75,"volume":184,"transactions":185,"vwap":274},"2026-09-11",27.7773,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":214,"percent_change":279,"volume":280,"transactions":184,"vwap":281},"2026-09-10",27.49,27.745,-0.07,422,27.4942,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":214,"percent_change":279,"volume":184,"transactions":185,"vwap":285},"2026-09-09",27.765,27.7714,{"date":287,"open":264,"high":251,"low":288,"close":251,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-08",27.7501,0.0047,0.02,7354.577,56,27.7691,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":214,"volume":184,"transactions":185,"vwap":298},"2026-09-04",27.7803,-0.0047,27.7793,{"date":300,"open":251,"high":251,"low":251,"close":251,"change":301,"percent_change":302,"volume":207,"transactions":208,"vwap":303},"2026-09-03",0.035,0.13,27.7763,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":145,"volume":308,"transactions":184,"vwap":309},"2026-09-02",27.75,0.01,79,27.7673,{"date":311,"open":263,"high":263,"low":263,"close":263,"change":234,"percent_change":199,"volume":184,"transactions":185,"vwap":278},"2026-09-01",{"date":313,"open":314,"high":314,"low":314,"close":314,"change":234,"percent_change":199,"volume":184,"transactions":185,"vwap":315},"2026-08-31",27.755,27.7683,{"date":317,"open":245,"high":245,"low":245,"close":245,"change":290,"percent_change":318,"volume":191,"transactions":184,"vwap":319},"2026-08-28",0.07,27.7789,{"date":321,"open":306,"high":306,"low":306,"close":306,"change":290,"percent_change":318,"volume":184,"transactions":185,"vwap":322},"2026-08-27",27.7386,{"date":324,"open":257,"high":257,"low":257,"close":257,"change":325,"percent_change":290,"volume":326,"transactions":208,"vwap":327},"2026-08-26",0.005,17,27.7491,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":307,"percent_change":145,"volume":184,"transactions":185,"vwap":331},"2026-08-25",27.725,27.7421,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":213,"percent_change":214,"volume":326,"transactions":207,"vwap":335},"2026-08-24",27.715,27.7165,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":307,"percent_change":145,"volume":340,"transactions":341,"vwap":342},"2026-08-21",27.69,27.72,737,16,27.6891,{"date":344,"open":345,"high":263,"low":345,"close":346,"change":347,"percent_change":145,"volume":348,"transactions":191,"vwap":349},"2026-08-20",27.6801,27.71,0.0097,2288,27.7118,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":207,"vwap":356},"2026-08-19",27.7003,0.0003,0,10,27.708,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":228,"percent_change":229,"volume":191,"transactions":184,"vwap":360},"2026-08-18",27.7,27.6933,{"date":362,"open":346,"high":346,"low":346,"close":346,"change":213,"percent_change":214,"volume":191,"transactions":184,"vwap":363},"2026-08-17",27.7167,{"date":365,"open":334,"high":334,"low":334,"close":334,"change":307,"percent_change":145,"volume":184,"transactions":185,"vwap":366},"2026-08-14",27.7229,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":370},"2026-08-13",27.705,27.7114,{"date":372,"open":338,"high":338,"low":338,"close":338,"change":182,"percent_change":183,"volume":266,"transactions":184,"vwap":373},"2026-08-12",27.6817,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":213,"percent_change":214,"volume":184,"transactions":185,"vwap":377},"2026-08-11",27.675,27.6771,{"date":379,"open":346,"high":346,"low":380,"close":380,"change":325,"percent_change":290,"volume":381,"transactions":207,"vwap":382},"2026-08-10",27.68,989,27.7057,{"date":384,"open":376,"high":376,"low":376,"close":376,"change":290,"percent_change":318,"volume":385,"transactions":386,"vwap":387},"2026-08-07",122,63,27.6735,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":354,"percent_change":354,"volume":355,"transactions":185,"vwap":391},"2026-08-06",27.655,27.65,{"date":393,"open":390,"high":390,"low":390,"close":390,"change":325,"percent_change":290,"volume":178,"transactions":185,"vwap":394},"2026-08-05",27.6418,{"date":396,"open":391,"high":391,"low":391,"close":391,"change":145,"percent_change":75,"volume":208,"transactions":397,"vwap":398},"2026-08-04",4,27.6217,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":183,"percent_change":241,"volume":404,"transactions":405,"vwap":406},"2026-08-03",27.602,27.64,27.61,851,13,27.6252,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":145,"percent_change":410,"volume":411,"transactions":185,"vwap":412},"2026-07-31",27.56,0.15,106,27.5584,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":100,"volume":208,"transactions":397,"vwap":417},"2026-07-30",27.52,0.0649,27.4842,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":208,"vwap":425},"2026-07-29",27.48,27.4551,-0.0499,-0.18,160,27.4855,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":223,"percent_change":224,"volume":429,"transactions":185,"vwap":430},"2026-07-28",27.505,41,27.5891,{"date":432,"open":420,"high":420,"low":420,"close":420,"change":213,"percent_change":214,"volume":208,"transactions":397,"vwap":281},"2026-07-27",{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":183,"volume":208,"transactions":397,"vwap":437},"2026-07-24",27.485,0.0151,27.475,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":411,"transactions":208,"vwap":443},"2026-07-23",27.4699,-0.0451,-0.16,27.4507,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":325,"percent_change":290,"volume":208,"transactions":397,"vwap":447},"2026-07-22",27.515,27.5075,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":223,"percent_change":224,"volume":208,"transactions":397,"vwap":277},"2026-07-21",27.51,{"date":452,"open":435,"high":435,"low":435,"close":435,"change":325,"percent_change":290,"volume":208,"transactions":397,"vwap":453},"2026-07-20",27.495,{"date":455,"open":420,"high":420,"low":420,"close":420,"change":456,"percent_change":457,"volume":208,"transactions":397,"vwap":458},"2026-07-17",-0.025,-0.09,27.4783,{"date":460,"open":428,"high":428,"low":428,"close":428,"change":213,"percent_change":214,"volume":208,"transactions":397,"vwap":461},"2026-07-16",27.5083,{"date":463,"open":450,"high":450,"low":450,"close":450,"change":182,"percent_change":183,"volume":208,"transactions":397,"vwap":450},"2026-07-15",{"date":465,"open":453,"high":453,"low":453,"close":453,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":466},"2026-07-14",27.4663,{"date":468,"open":420,"high":420,"low":420,"close":420,"change":228,"percent_change":229,"volume":208,"transactions":397,"vwap":469},"2026-07-13",27.4892,{"date":471,"open":277,"high":277,"low":277,"close":277,"change":182,"percent_change":183,"volume":21,"transactions":9,"vwap":277},"2026-07-10",{"date":473,"open":450,"high":450,"low":437,"close":437,"change":474,"percent_change":241,"volume":21,"transactions":9,"vwap":437},"2026-07-09",0.049,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":258,"volume":21,"transactions":9,"vwap":477},"2026-07-08",27.426,-0.009,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":214,"percent_change":279,"volume":21,"transactions":9,"vwap":481},"2026-07-07",27.435,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":301,"percent_change":302,"volume":21,"transactions":9,"vwap":484},"2026-07-06",27.455,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":183,"volume":21,"transactions":9,"vwap":487},"2026-07-02",27.42,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":354,"percent_change":354,"volume":21,"transactions":9,"vwap":490},"2026-07-01",27.405,{"date":492,"open":490,"high":490,"low":490,"close":490,"change":493,"percent_change":494,"volume":21,"transactions":9,"vwap":490},"2026-06-30",0.034,0.12,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":16,"percent_change":17,"volume":21,"transactions":9,"vwap":497},"2026-06-29",27.371,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":228,"volume":21,"transactions":9,"vwap":500},"2026-06-26",27.341,-0.004,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":16,"volume":354,"transactions":9,"vwap":504},"2026-06-25",27.345,0.008,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":354,"transactions":9,"vwap":508},"2026-06-24",27.337,-0.023,-0.08,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":456,"percent_change":457,"volume":515,"transactions":9,"vwap":514},"2026-06-23",27.35,27.36,300,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":228,"percent_change":229,"volume":354,"transactions":9,"vwap":518},"2026-06-22",27.385,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":223,"percent_change":224,"volume":21,"transactions":9,"vwap":521},"2026-06-18",27.395,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":199,"percent_change":423,"volume":526,"transactions":9,"vwap":525},"2026-06-17",27.41,27.37,1300,{"date":528,"open":524,"high":487,"low":524,"close":487,"change":307,"percent_change":145,"volume":21,"transactions":9,"vwap":487},"2026-06-16",{"date":530,"open":531,"high":524,"low":531,"close":524,"change":532,"percent_change":82,"volume":515,"transactions":9,"vwap":524},"2026-06-15",27.39,0.06,{"date":534,"open":525,"high":525,"low":513,"close":513,"change":182,"percent_change":183,"volume":21,"transactions":9,"vwap":513},"2026-06-12",{"date":536,"open":537,"high":538,"low":537,"close":538,"change":532,"percent_change":82,"volume":169,"transactions":9,"vwap":538},"2026-06-11",27.28,27.335,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":229,"percent_change":542,"volume":21,"transactions":9,"vwap":541},"2026-06-10",27.275,-0.15,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":21,"transactions":9,"vwap":545},"2026-06-09",27.315,-0.016,-0.06,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":145,"volume":354,"transactions":9,"vwap":550},"2026-06-08",27.331,0.011,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":21,"transactions":9,"vwap":554},"2026-06-05",27.32,-0.076,-0.28,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":551,"percent_change":145,"volume":354,"transactions":9,"vwap":559},"2026-06-04",27.396,{"date":561,"open":518,"high":518,"low":518,"close":518,"change":562,"percent_change":229,"volume":563,"transactions":9,"vwap":518},"2026-06-03",-0.012,400,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":551,"percent_change":145,"volume":21,"transactions":9,"vwap":566},"2026-06-02",27.397,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":16,"volume":354,"transactions":9,"vwap":569},"2026-06-01",27.386,0.007,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":183,"volume":354,"transactions":9,"vwap":573},"2026-05-29",27.379,0.014,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":290,"percent_change":318,"volume":354,"transactions":9,"vwap":577},"2026-05-28",27.365,{"date":579,"open":504,"high":504,"low":504,"close":504,"change":580,"percent_change":307,"volume":354,"transactions":9,"vwap":504},"2026-05-27",0.002,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":354,"transactions":9,"vwap":583},"2026-05-26",27.343,0.022,0.08,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":318,"volume":354,"transactions":9,"vwap":588},"2026-05-22",27.321,0.018,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":228,"volume":354,"transactions":9,"vwap":592},"2026-05-21",27.303,-0.002,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":16,"percent_change":17,"volume":354,"transactions":9,"vwap":596},"2026-05-20",27.305,{"date":598,"open":541,"high":541,"low":541,"close":541,"change":234,"percent_change":199,"volume":354,"transactions":9,"vwap":541},"2026-05-19",{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":199,"volume":354,"transactions":9,"vwap":601},"2026-05-18",27.29,-0.013,{"date":604,"open":601,"high":592,"low":537,"close":592,"change":605,"percent_change":510,"volume":526,"transactions":9,"vwap":592},"2026-05-15",-0.022,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":223,"percent_change":224,"volume":21,"transactions":9,"vwap":608},"2026-05-14",27.325,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":532,"volume":354,"transactions":9,"vwap":611},"2026-05-13",27.3,0.017,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":593,"percent_change":228,"volume":354,"transactions":9,"vwap":615},"2026-05-12",27.283,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":593,"percent_change":228,"volume":21,"transactions":9,"vwap":618},"2026-05-11",27.285,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":75,"volume":354,"transactions":9,"vwap":621},"2026-05-08",27.287,0.037,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":213,"percent_change":214,"volume":354,"transactions":9,"vwap":625},"2026-05-07",27.25,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":16,"percent_change":17,"volume":354,"transactions":9,"vwap":628},"2026-05-06",27.255,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":252,"percent_change":253,"volume":21,"transactions":9,"vwap":631},"2026-05-05",27.225,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":563,"transactions":9,"vwap":634},"2026-05-04",27.17,-0.033,-0.12,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":505,"percent_change":16,"volume":354,"transactions":9,"vwap":639},"2026-05-01",27.203,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":301,"percent_change":302,"volume":21,"transactions":9,"vwap":643},"2026-04-30",27.19,27.195,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":182,"percent_change":532,"volume":649,"transactions":9,"vwap":648},"2026-04-29",27.18,27.145,27.16,1600,{"date":651,"open":647,"high":647,"low":647,"close":647,"change":234,"percent_change":547,"volume":354,"transactions":9,"vwap":647},"2026-04-28",{"date":653,"open":654,"high":648,"low":654,"close":648,"change":354,"percent_change":354,"volume":21,"transactions":9,"vwap":648},"2026-04-27",27.14,{"date":656,"open":654,"high":634,"low":654,"close":648,"change":252,"percent_change":253,"volume":657,"transactions":9,"vwap":648},"2026-04-24",800,{"date":659,"open":660,"high":661,"low":662,"close":661,"change":234,"percent_change":547,"volume":663,"transactions":9,"vwap":661},"2026-04-23",27.1,27.105,27.09,1900,{"date":665,"open":662,"high":666,"low":667,"close":666,"change":290,"percent_change":318,"volume":668,"transactions":9,"vwap":666},"2026-04-22",27.12,27.08,700,{"date":670,"open":654,"high":654,"low":660,"close":660,"change":213,"percent_change":214,"volume":671,"transactions":9,"vwap":660},"2026-04-21",200,{"date":673,"open":661,"high":661,"low":661,"close":661,"change":228,"percent_change":229,"volume":21,"transactions":9,"vwap":661},"2026-04-20",{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":100,"volume":21,"transactions":9,"vwap":676},"2026-04-17",27.115,0.065,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":307,"percent_change":145,"volume":21,"transactions":9,"vwap":680},"2026-04-16",27.049999,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":16,"percent_change":17,"volume":21,"transactions":9,"vwap":683},"2026-04-15",27.040001,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":253,"volume":563,"transactions":9,"vwap":687},"2026-04-14",26.99,27.01,0.053,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":21,"transactions":9,"vwap":691},"2026-04-13",26.957,0.047,0.17,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":354,"percent_change":354,"volume":21,"transactions":9,"vwap":696},"2026-04-10",26.91,{"date":698,"open":699,"high":700,"low":699,"close":696,"change":301,"percent_change":302,"volume":701,"transactions":9,"vwap":696},"2026-04-09",26.9,26.93,17800,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":130,"volume":21,"transactions":9,"vwap":704},"2026-04-08",26.875,0.123,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":145,"volume":21,"transactions":9,"vwap":708},"2026-04-07",26.752,0.012,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":290,"percent_change":318,"volume":21,"transactions":9,"vwap":712},"2026-04-06",26.74,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":325,"percent_change":290,"volume":21,"transactions":9,"vwap":715},"2026-04-02",26.72,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":410,"volume":21,"transactions":9,"vwap":718},"2026-04-01",26.715,0.039,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":45,"volume":21,"transactions":9,"vwap":722},"2026-03-31",26.676,0.131,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":478,"percent_change":258,"volume":728,"transactions":9,"vwap":727},"2026-03-30",26.62,26.545,1100,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":21,"transactions":9,"vwap":731},"2026-03-27",26.554,-0.071,-0.27,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":556,"volume":21,"transactions":9,"vwap":736},"2026-03-26",26.625,-0.075,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":223,"percent_change":224,"volume":21,"transactions":9,"vwap":740},"2026-03-25",26.7,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":279,"volume":21,"transactions":9,"vwap":743},"2026-03-24",26.675,-0.019,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":100,"volume":657,"transactions":9,"vwap":748},"2026-03-23",26.68,26.694,0.063,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":21,"transactions":9,"vwap":752},"2026-03-20",26.631,-0.082,-0.31,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":744,"percent_change":279,"volume":169,"transactions":9,"vwap":758},"2026-03-19",26.67,26.713,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":21,"transactions":9,"vwap":761},"2026-03-18",26.732,-0.058,-0.22,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":612,"percent_change":532,"volume":21,"transactions":9,"vwap":766},"2026-03-17",26.79,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":671,"transactions":9,"vwap":770},"2026-03-16",26.78,26.773,0.044,0.16,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":214,"percent_change":279,"volume":21,"transactions":9,"vwap":775},"2026-03-13",26.729,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":21,"transactions":9,"vwap":778},"2026-03-12",26.749,-0.066,-0.25,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":214,"percent_change":279,"volume":515,"transactions":9,"vwap":784},"2026-03-11",26.834,26.815,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":501,"percent_change":228,"volume":21,"transactions":9,"vwap":787},"2026-03-10",26.835,{"date":789,"open":769,"high":790,"low":769,"close":790,"change":791,"percent_change":224,"volume":21,"transactions":9,"vwap":790},"2026-03-09",26.839,0.024,{"date":793,"open":794,"high":795,"low":784,"close":784,"change":796,"percent_change":797,"volume":563,"transactions":9,"vwap":784},"2026-03-06",26.82,26.83,-0.026,-0.1,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":259,"volume":21,"transactions":9,"vwap":800},"2026-03-05",26.841,-0.029,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":301,"percent_change":302,"volume":21,"transactions":9,"vwap":804},"2026-03-04",26.87,{"date":806,"open":787,"high":787,"low":787,"close":787,"change":807,"percent_change":808,"volume":21,"transactions":9,"vwap":787},"2026-03-03",-0.065,-0.24,{"date":810,"open":699,"high":699,"low":699,"close":699,"change":811,"percent_change":812,"volume":671,"transactions":9,"vwap":699},"2026-03-02",0.027,0.1,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":258,"volume":21,"transactions":9,"vwap":815},"2026-02-27",26.873,-0.007,{"date":818,"open":696,"high":696,"low":819,"close":819,"change":820,"percent_change":510,"volume":515,"transactions":9,"vwap":819},"2026-02-26",26.88,-0.021,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":494,"volume":21,"transactions":9,"vwap":823},"2026-02-25",26.901,0.031,{"date":826,"open":804,"high":804,"low":804,"close":804,"change":145,"percent_change":410,"volume":21,"transactions":9,"vwap":804},"2026-02-24",{"date":828,"open":829,"high":829,"low":795,"close":795,"change":830,"percent_change":442,"volume":671,"transactions":9,"vwap":795},"2026-02-23",26.84,-0.044,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":493,"percent_change":302,"volume":354,"transactions":9,"vwap":833},"2026-02-20",26.874,{"date":835,"open":829,"high":829,"low":829,"close":829,"change":836,"percent_change":199,"volume":354,"transactions":9,"vwap":829},"2026-02-19",-0.014,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":214,"volume":671,"transactions":9,"vwap":840},"2026-02-18",26.89,26.854,-0.006,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":223,"percent_change":224,"volume":728,"transactions":9,"vwap":845},"2026-02-17",26.85,26.86,{"date":847,"open":844,"high":804,"low":787,"close":787,"change":182,"percent_change":532,"volume":563,"transactions":9,"vwap":787},"2026-02-13",{"date":849,"open":696,"high":696,"low":794,"close":794,"change":199,"percent_change":850,"volume":671,"transactions":9,"vwap":794},"2026-02-12",-0.19,{"date":852,"open":853,"high":699,"low":804,"close":804,"change":234,"percent_change":547,"volume":854,"transactions":9,"vwap":804},"2026-02-11",26.887,1500,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":354,"transactions":9,"vwap":857},"2026-02-10",26.885,-0.035,-0.13,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":671,"transactions":9,"vwap":862},"2026-02-09",26.92,0.057,0.21,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":870,"percent_change":74,"volume":871,"transactions":9,"vwap":868},"2026-02-06",26.862,26.863,26.855,0.092,7200,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":542,"volume":657,"transactions":9,"vwap":876},"2026-02-05",26.8,26.81,26.771,-0.039,{"date":879,"open":875,"high":875,"low":875,"close":875,"change":214,"percent_change":279,"volume":354,"transactions":9,"vwap":875},"2026-02-04",{"date":881,"open":845,"high":845,"low":769,"close":795,"change":279,"percent_change":882,"volume":668,"transactions":9,"vwap":795},"2026-02-03",-0.26,{"date":884,"open":699,"high":699,"low":699,"close":699,"change":252,"percent_change":253,"volume":885,"transactions":9,"vwap":699},"2026-02-02",500,{"date":887,"open":804,"high":804,"low":787,"close":888,"change":889,"percent_change":258,"volume":649,"transactions":9,"vwap":888},"2026-01-30",26.845,-0.008,{"date":891,"open":875,"high":804,"low":875,"close":892,"change":893,"percent_change":754,"volume":894,"transactions":9,"vwap":892},"2026-01-29",26.853,-0.083,1200,{"date":896,"open":845,"high":897,"low":845,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-01-28",26.936,0.076,0.28,1400,{"date":902,"open":868,"high":868,"low":829,"close":845,"change":223,"percent_change":224,"volume":649,"transactions":9,"vwap":845},"2026-01-27",{"date":904,"open":787,"high":787,"low":787,"close":787,"change":290,"percent_change":318,"volume":21,"transactions":9,"vwap":787},"2026-01-26",{"date":906,"open":829,"high":829,"low":784,"close":784,"change":182,"percent_change":532,"volume":885,"transactions":9,"vwap":784},"2026-01-23",{"date":908,"open":874,"high":874,"low":909,"close":874,"change":290,"percent_change":318,"volume":910,"transactions":9,"vwap":874},"2026-01-22",26.77,2700,{"date":912,"open":913,"high":769,"low":913,"close":769,"change":290,"percent_change":318,"volume":563,"transactions":9,"vwap":769},"2026-01-21",26.76,{"date":915,"open":913,"high":913,"low":913,"close":913,"change":916,"percent_change":763,"volume":657,"transactions":9,"vwap":913},"2026-01-20",-0.059,{"date":918,"open":844,"high":844,"low":919,"close":919,"change":820,"percent_change":510,"volume":920,"transactions":9,"vwap":919},"2026-01-16",26.819,2800,{"date":922,"open":845,"high":845,"low":829,"close":829,"change":182,"percent_change":532,"volume":923,"transactions":9,"vwap":829},"2026-01-15",4800,{"date":925,"open":829,"high":829,"low":926,"close":926,"change":228,"percent_change":229,"volume":927,"transactions":9,"vwap":926},"2026-01-14",26.825,11900,{"date":929,"open":844,"high":844,"low":787,"close":787,"change":456,"percent_change":457,"volume":927,"transactions":9,"vwap":787},"2026-01-13",{"date":931,"open":795,"high":845,"low":926,"close":845,"change":145,"percent_change":410,"volume":932,"transactions":9,"vwap":845},"2026-01-12",3500,{"date":934,"open":844,"high":844,"low":794,"close":794,"change":325,"percent_change":290,"volume":671,"transactions":9,"vwap":794},"2026-01-09",{"date":936,"open":819,"high":819,"low":874,"close":784,"change":325,"percent_change":290,"volume":937,"transactions":9,"vwap":784},"2026-01-08",10800,{"date":939,"open":940,"high":829,"low":874,"close":875,"change":941,"percent_change":307,"volume":942,"transactions":9,"vwap":875},"2026-01-07",26.804,0.003,20000,{"date":944,"open":687,"high":687,"low":909,"close":945,"change":811,"percent_change":812,"volume":946,"transactions":9,"vwap":945},"2026-01-06",26.807,3700,{"date":948,"open":829,"high":829,"low":913,"close":769,"change":949,"percent_change":183,"volume":950,"transactions":9,"vwap":769},"2026-01-05",0.013,3300,{"date":952,"open":953,"high":844,"low":954,"close":955,"change":709,"percent_change":145,"volume":956,"transactions":9,"vwap":955},"2026-01-02",26.796,26.755,26.767,58300,{"date":958,"open":959,"high":769,"low":959,"close":954,"change":307,"percent_change":145,"volume":563,"transactions":9,"vwap":954},"2025-12-31",26.747,{"date":961,"open":913,"high":913,"low":962,"close":962,"change":354,"percent_change":354,"volume":963,"transactions":9,"vwap":962},"2025-12-30",26.745,600,{"date":965,"open":962,"high":962,"low":962,"close":962,"change":325,"percent_change":290,"volume":354,"transactions":9,"vwap":962},"2025-12-29",{"date":967,"open":712,"high":712,"low":712,"close":712,"change":307,"percent_change":145,"volume":354,"transactions":9,"vwap":712},"2025-12-26",{"date":969,"open":970,"high":970,"low":970,"close":970,"change":325,"percent_change":290,"volume":168,"transactions":9,"vwap":970},"2025-12-24",26.73,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":325,"percent_change":290,"volume":21,"transactions":9,"vwap":973},"2025-12-23",26.725,{"date":975,"open":715,"high":715,"low":715,"close":715,"change":145,"percent_change":410,"volume":354,"transactions":9,"vwap":715},"2025-12-22",{"date":977,"open":747,"high":747,"low":747,"close":747,"change":307,"percent_change":145,"volume":21,"transactions":9,"vwap":747},"2025-12-19",{"date":979,"open":757,"high":757,"low":757,"close":757,"change":325,"percent_change":290,"volume":21,"transactions":9,"vwap":757},"2025-12-18",{"date":981,"open":982,"high":982,"low":982,"close":982,"change":501,"percent_change":228,"volume":354,"transactions":9,"vwap":982},"2025-12-17",26.665,{"date":984,"open":985,"high":747,"low":985,"close":986,"change":987,"percent_change":290,"volume":671,"transactions":9,"vwap":986},"2025-12-16",26.66,26.669,0.004,{"date":989,"open":982,"high":982,"low":982,"close":982,"change":234,"percent_change":547,"volume":21,"transactions":9,"vwap":982},"2025-12-15",{"date":991,"open":747,"high":747,"low":747,"close":747,"change":325,"percent_change":290,"volume":354,"transactions":9,"vwap":747},"2025-12-12",{"date":993,"open":743,"high":743,"low":743,"close":743,"change":325,"percent_change":290,"volume":354,"transactions":9,"vwap":743},"2025-12-11",{"date":995,"open":996,"high":757,"low":996,"close":757,"change":182,"percent_change":532,"volume":671,"transactions":9,"vwap":757},"2025-12-10",26.6,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":325,"percent_change":290,"volume":21,"transactions":9,"vwap":999},"2025-12-09",26.655,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":354,"percent_change":354,"volume":21,"transactions":9,"vwap":1002},"2025-12-08",26.65,{"date":1004,"open":1002,"high":1002,"low":1002,"close":1002,"change":574,"percent_change":183,"volume":21,"transactions":9,"vwap":1002},"2025-12-05",{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":290,"volume":354,"transactions":9,"vwap":1007},"2025-12-04",26.636,0.006,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":307,"percent_change":145,"volume":354,"transactions":9,"vwap":1011},"2025-12-03",26.63,{"date":1013,"open":726,"high":726,"low":726,"close":726,"change":223,"percent_change":224,"volume":21,"transactions":9,"vwap":726},"2025-12-02",{"date":1015,"open":726,"high":726,"low":1016,"close":1016,"change":841,"percent_change":214,"volume":1017,"transactions":9,"vwap":1016},"2025-12-01",26.595,3800,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":585,"volume":21,"transactions":9,"vwap":1020},"2025-11-28",26.601,0.021,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":301,"percent_change":302,"volume":21,"transactions":9,"vwap":1024},"2025-11-26",26.58,{"date":1026,"open":727,"high":727,"low":727,"close":727,"change":301,"percent_change":302,"volume":21,"transactions":9,"vwap":727},"2025-11-25",{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":671,"transactions":9,"vwap":1029},"2025-11-24",26.51,0.084,0.32,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":21,"transactions":9,"vwap":1035},"2025-11-21",26.38,26.426,0.066,0.25,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":807,"percent_change":780,"volume":21,"transactions":9,"vwap":1040},"2025-11-20",26.36,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":949,"percent_change":183,"volume":21,"transactions":9,"vwap":1043},"2025-11-19",26.425,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":546,"percent_change":547,"volume":21,"transactions":9,"vwap":1046},"2025-11-18",26.412,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":442,"volume":21,"transactions":9,"vwap":1049},"2025-11-17",26.428,-0.042,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":318,"volume":354,"transactions":9,"vwap":1053},"2025-11-14",26.47,0.019,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":916,"percent_change":763,"volume":21,"transactions":9,"vwap":1057},"2025-11-13",26.451,{"date":1059,"open":1029,"high":1029,"low":1029,"close":1029,"change":354,"percent_change":354,"volume":354,"transactions":9,"vwap":1029},"2025-11-12",{"date":1061,"open":1029,"high":1029,"low":1029,"close":1029,"change":307,"percent_change":145,"volume":354,"transactions":9,"vwap":1029},"2025-11-11",{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":585,"percent_change":1065,"volume":354,"transactions":9,"vwap":1064},"2025-11-10",26.5,0.3,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":478,"percent_change":258,"volume":354,"transactions":9,"vwap":1068},"2025-11-07",26.42,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":635,"percent_change":636,"volume":354,"transactions":9,"vwap":1071},"2025-11-06",26.429,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":224,"volume":354,"transactions":9,"vwap":1074},"2025-11-05",26.462,0.023,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":796,"percent_change":797,"volume":21,"transactions":9,"vwap":1078},"2025-11-04",26.439,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":307,"percent_change":145,"volume":354,"transactions":9,"vwap":1081},"2025-11-03",26.465,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":532,"volume":354,"transactions":9,"vwap":1084},"2025-10-31",26.455,0.016,{"date":1087,"open":1078,"high":1078,"low":1078,"close":1078,"change":1088,"percent_change":229,"volume":354,"transactions":9,"vwap":1078},"2025-10-30",-0.011,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":228,"percent_change":229,"volume":354,"transactions":9,"vwap":1091},"2025-10-29",26.45,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":354,"percent_change":354,"volume":354,"transactions":9,"vwap":1094},"2025-10-28",26.46,{"date":1096,"open":1094,"high":1094,"low":1094,"close":1094,"change":223,"percent_change":224,"volume":21,"transactions":9,"vwap":1094},"2025-10-27",{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":301,"percent_change":302,"volume":354,"transactions":9,"vwap":1099},"2025-10-24",26.435,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":301,"percent_change":302,"volume":354,"transactions":9,"vwap":1102},"2025-10-23",26.4,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":801,"percent_change":259,"volume":21,"transactions":9,"vwap":1105},"2025-10-22",26.365,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":16,"volume":354,"transactions":9,"vwap":1108},"2025-10-21",26.394,0.009,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":82,"volume":354,"transactions":9,"vwap":1112},"2025-10-20",26.385,0.058,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":688,"percent_change":253,"volume":21,"transactions":9,"vwap":1117},"2025-10-17",26.31,26.327,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":830,"percent_change":105,"volume":21,"transactions":9,"vwap":1120},"2025-10-16",26.274,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":551,"percent_change":145,"volume":21,"transactions":9,"vwap":1123},"2025-10-15",26.318,{"date":1125,"open":1116,"high":1116,"low":1126,"close":1126,"change":501,"percent_change":214,"volume":21,"transactions":9,"vwap":1126},"2025-10-14",26.307,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":354,"transactions":9,"vwap":1129},"2025-10-13",26.311,0.071,0.27,{"date":1133,"open":19,"high":19,"low":19,"close":19,"change":797,"percent_change":1134,"volume":354,"transactions":9,"vwap":19},"2025-10-10",-0.38,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":228,"percent_change":229,"volume":354,"transactions":9,"vwap":1137},"2025-10-09",26.34,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":290,"percent_change":585,"volume":354,"transactions":9,"vwap":1140},"2025-10-08",26.35,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":234,"percent_change":547,"volume":354,"transactions":9,"vwap":1143},"2025-10-07",26.33,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":182,"percent_change":532,"volume":354,"transactions":9,"vwap":1146},"2025-10-06",26.345,{"date":1148,"open":1143,"high":1143,"low":1143,"close":1143,"change":551,"percent_change":145,"volume":21,"transactions":9,"vwap":1143},"2025-10-03",{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":-6,"volume":21,"transactions":9,"vwap":1151},"2025-10-02",26.319,-0.001,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1054,"percent_change":318,"volume":354,"transactions":9,"vwap":1155},"2025-10-01",26.32,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":551,"percent_change":145,"volume":354,"transactions":9,"vwap":1158},"2025-09-30",26.301,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":241,"volume":354,"transactions":9,"vwap":1161},"2025-09-29",26.29,0.048,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":354,"percent_change":354,"volume":21,"transactions":9,"vwap":1165},"2025-09-26",26.242,{"date":1167,"open":1165,"high":1165,"low":1165,"close":1165,"change":1168,"percent_change":279,"volume":354,"transactions":9,"vwap":1165},"2025-09-25",-0.018,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":354,"percent_change":354,"volume":21,"transactions":9,"vwap":1171},"2025-09-24",26.26,{"date":1173,"open":1171,"high":1171,"low":1171,"close":1171,"change":214,"percent_change":510,"volume":21,"transactions":9,"vwap":1171},"2025-09-23",{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":182,"percent_change":532,"volume":671,"transactions":9,"vwap":1176},"2025-09-22",26.28,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":290,"percent_change":585,"volume":354,"transactions":9,"vwap":1179},"2025-09-19",26.265,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":612,"percent_change":532,"volume":354,"transactions":9,"vwap":1182},"2025-09-18",26.245,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":580,"percent_change":307,"volume":354,"transactions":9,"vwap":1185},"2025-09-17",26.228,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":501,"percent_change":214,"volume":354,"transactions":9,"vwap":1188},"2025-09-16",26.226,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":709,"percent_change":183,"volume":354,"transactions":9,"vwap":1191},"2025-09-15",26.23,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":987,"percent_change":290,"volume":354,"transactions":9,"vwap":1194},"2025-09-12",26.218,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":719,"percent_change":410,"volume":354,"transactions":9,"vwap":1197},"2025-09-11",26.214,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":505,"percent_change":16,"volume":354,"transactions":9,"vwap":1200},"2025-09-10",26.175,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":612,"percent_change":318,"volume":354,"transactions":9,"vwap":1203},"2025-09-09",26.167,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":574,"percent_change":183,"volume":354,"transactions":9,"vwap":1206},"2025-09-08",26.15,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1152,"percent_change":-6,"volume":354,"transactions":9,"vwap":1209},"2025-09-05",26.136,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":410,"volume":354,"transactions":9,"vwap":1212},"2025-09-04",26.137,0.038,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":493,"percent_change":302,"volume":21,"transactions":9,"vwap":1216},"2025-09-03",26.099001,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":635,"percent_change":859,"volume":21,"transactions":9,"vwap":1219},"2025-09-02",26.065001,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":214,"percent_change":510,"volume":354,"transactions":9,"vwap":1222},"2025-08-29",26.098,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":589,"percent_change":318,"volume":354,"transactions":9,"vwap":1225},"2025-08-28",26.118,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":307,"percent_change":145,"volume":354,"transactions":9,"vwap":1228},"2025-08-27",26.1,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1054,"percent_change":318,"volume":354,"transactions":9,"vwap":1231},"2025-08-26",26.09,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":501,"percent_change":214,"volume":354,"transactions":9,"vwap":1234},"2025-08-25",26.070999,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1065,"volume":354,"transactions":9,"vwap":1237},"2025-08-22",26.075001,0.077,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":509,"percent_change":457,"volume":354,"transactions":9,"vwap":1241},"2025-08-21",25.998,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":593,"percent_change":228,"volume":21,"transactions":9,"vwap":1244},"2025-08-20",26.021,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":797,"volume":354,"transactions":9,"vwap":1247},"2025-08-19",26.023001,-0.027,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":325,"percent_change":290,"volume":354,"transactions":9,"vwap":1251},"2025-08-18",26.049999,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":213,"percent_change":214,"volume":354,"transactions":9,"vwap":1254},"2025-08-15",26.045,{"date":1256,"open":1251,"high":1251,"low":1251,"close":1251,"change":354,"percent_change":354,"volume":354,"transactions":9,"vwap":1251},"2025-08-14",{"date":1258,"open":1251,"high":1251,"low":1251,"close":1251,"change":290,"percent_change":585,"volume":21,"transactions":9,"vwap":1251},"2025-08-13",{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":253,"volume":354,"transactions":9,"vwap":1261},"2025-08-12",26.030001,0.051,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1088,"percent_change":229,"volume":354,"transactions":9,"vwap":1265},"2025-08-11",25.979,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":864,"volume":21,"transactions":9,"vwap":1268},"2025-08-08",25.99,0.054,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":836,"percent_change":199,"volume":354,"transactions":9,"vwap":1272},"2025-08-07",25.936,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":772,"volume":354,"transactions":9,"vwap":1275},"2025-08-06",25.95,0.042,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":605,"percent_change":510,"volume":354,"transactions":9,"vwap":1279},"2025-08-05",25.908,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1031,"volume":354,"transactions":9,"vwap":1282},"2025-08-04",25.93,0.082,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":780,"volume":354,"transactions":9,"vwap":1286},"2025-08-01",25.848,-0.064,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":279,"volume":354,"transactions":9,"vwap":1290},"2025-07-31",25.912,-0.017,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1088,"percent_change":229,"volume":563,"transactions":9,"vwap":1295},"2025-07-30",25.92,25.929,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":889,"percent_change":258,"volume":354,"transactions":9,"vwap":1298},"2025-07-29",25.94,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":941,"percent_change":307,"volume":354,"transactions":9,"vwap":1301},"2025-07-28",25.948,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":811,"percent_change":812,"volume":354,"transactions":9,"vwap":1304},"2025-07-25",25.945,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":589,"percent_change":318,"volume":21,"transactions":9,"vwap":1307},"2025-07-24",25.918,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":16,"percent_change":494,"volume":671,"transactions":9,"vwap":1311},"2025-07-23",25.879,25.9,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":307,"percent_change":145,"volume":354,"transactions":9,"vwap":1314},"2025-07-22",25.87,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":551,"percent_change":145,"volume":354,"transactions":9,"vwap":1317},"2025-07-21",25.86,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1109,"percent_change":16,"volume":354,"transactions":9,"vwap":1320},"2025-07-18",25.849,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":16,"percent_change":494,"volume":354,"transactions":9,"vwap":1323},"2025-07-17",25.84,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":182,"percent_change":532,"volume":354,"transactions":9,"vwap":1326},"2025-07-16",25.81,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":546,"percent_change":547,"volume":354,"transactions":9,"vwap":1329},"2025-07-15",25.795,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":551,"percent_change":145,"volume":354,"transactions":9,"vwap":1332},"2025-07-14",25.811,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":213,"percent_change":214,"volume":354,"transactions":9,"vwap":1335},"2025-07-11",25.8,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":290,"percent_change":585,"volume":354,"transactions":9,"vwap":1338},"2025-07-10",25.805,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":493,"percent_change":302,"volume":354,"transactions":9,"vwap":1341},"2025-07-09",25.785,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":354,"volume":354,"transactions":9,"vwap":1344},"2025-07-08",25.751,0.001,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":877,"percent_change":542,"volume":21,"transactions":9,"vwap":1349},"2025-07-07",25.73,25.75,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":771,"percent_change":693,"volume":1353,"transactions":9,"vwap":1352},"2025-07-03",25.789,443,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1054,"percent_change":318,"volume":563,"transactions":9,"vwap":1357},"2025-07-02",25.7,25.745,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":551,"percent_change":145,"volume":354,"transactions":9,"vwap":1360},"2025-07-01",25.726,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":551,"percent_change":145,"volume":354,"transactions":9,"vwap":1363},"2025-06-30",25.715,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":622,"percent_change":75,"volume":21,"transactions":9,"vwap":1367},"2025-06-27",25.67,25.704,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":183,"percent_change":253,"volume":21,"transactions":9,"vwap":1370},"2025-06-26",25.667,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":580,"percent_change":307,"volume":21,"transactions":9,"vwap":1374},"2025-06-25",25.58,25.617,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":318,"percent_change":1131,"volume":354,"transactions":9,"vwap":1377},"2025-06-24",25.615,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":21,"transactions":9,"vwap":1381},"2025-06-23",25.5,25.545,0.073,0.29,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":816,"percent_change":258,"volume":21,"transactions":9,"vwap":1386},"2025-06-20",25.472,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1345,"percent_change":354,"volume":354,"transactions":9,"vwap":1389},"2025-06-18",25.479,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":635,"percent_change":859,"volume":354,"transactions":9,"vwap":1392},"2025-06-17",25.478,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1113,"percent_change":1396,"volume":354,"transactions":9,"vwap":1395},"2025-06-16",25.511,0.23,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":882,"volume":354,"transactions":9,"vwap":1399},"2025-06-13",25.453,-0.067,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":302,"volume":21,"transactions":9,"vwap":1403},"2025-06-12",25.52,0.033,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":889,"percent_change":258,"volume":354,"transactions":9,"vwap":1407},"2025-06-11",25.487,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1054,"percent_change":318,"volume":354,"transactions":9,"vwap":1410},"2025-06-10",25.495,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1008,"percent_change":290,"volume":21,"transactions":9,"vwap":1413},"2025-06-09",25.476,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1131,"volume":354,"transactions":9,"vwap":1416},"2025-06-06",25.47,0.068,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":858,"percent_change":1421,"volume":354,"transactions":9,"vwap":1420},"2025-06-05",25.402,-0.14,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":570,"percent_change":16,"volume":354,"transactions":9,"vwap":1424},"2025-06-04",25.437,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":145,"percent_change":772,"volume":354,"transactions":9,"vwap":1427},"2025-06-03",25.43,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":183,"percent_change":253,"volume":354,"transactions":9,"vwap":1430},"2025-06-02",25.39,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":228,"percent_change":229,"volume":1436,"transactions":9,"vwap":1435},"2025-05-30",25.348,25.31,25.34,5000,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":791,"percent_change":224,"volume":354,"transactions":9,"vwap":1439},"2025-05-29",25.35,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":457,"volume":169,"transactions":9,"vwap":1444},"2025-05-28",25.33,25.37,25.326,-0.024,{"date":1447,"open":1439,"high":1439,"low":1439,"close":1439,"change":1448,"percent_change":1449,"volume":354,"transactions":9,"vwap":1439},"2025-05-27",0.107,0.42,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":258,"percent_change":636,"volume":354,"transactions":9,"vwap":1452},"2025-05-23",25.243,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":325,"percent_change":290,"volume":354,"transactions":9,"vwap":1455},"2025-05-22",25.273,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":555,"percent_change":1459,"volume":354,"transactions":9,"vwap":1458},"2025-05-21",25.268,-0.3,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":636,"volume":354,"transactions":9,"vwap":1462},"2025-05-20",25.344,-0.031,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":709,"percent_change":183,"volume":354,"transactions":9,"vwap":1466},"2025-05-19",25.375,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1262,"percent_change":253,"volume":354,"transactions":9,"vwap":1469},"2025-05-16",25.363,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":17,"volume":354,"transactions":9,"vwap":1472},"2025-05-15",25.312,0.029,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":941,"percent_change":307,"volume":671,"transactions":9,"vwap":1476},"2025-05-14",25.283,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":863,"percent_change":1396,"volume":354,"transactions":9,"vwap":1479},"2025-05-13",25.28,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":354,"transactions":9,"vwap":1482},"2025-05-12",25.223,0.153,0.61,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":213,"percent_change":214,"volume":354,"transactions":9,"vwap":1487},"2025-05-09",25.07,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":16,"percent_change":494,"volume":21,"transactions":9,"vwap":1490},"2025-05-08",25.075001,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1109,"percent_change":145,"volume":354,"transactions":9,"vwap":1493},"2025-05-07",25.045,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":801,"percent_change":636,"volume":354,"transactions":9,"vwap":1496},"2025-05-06",25.035999,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":229,"percent_change":442,"volume":354,"transactions":9,"vwap":1499},"2025-05-05",25.065001,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1417,"percent_change":1131,"volume":354,"transactions":9,"vwap":1502},"2025-05-02",25.105,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":17,"volume":354,"transactions":9,"vwap":1505},"2025-05-01",25.037001,0.028,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1473,"percent_change":494,"volume":671,"transactions":9,"vwap":1510},"2025-04-30",24.96,25.0090008,{"date":1512,"open":1509,"high":1513,"low":1514,"close":1515,"change":824,"percent_change":494,"volume":1516,"transactions":9,"vwap":1515},"2025-04-29",24.996,24.95,24.98,9200,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":574,"percent_change":532,"volume":354,"transactions":9,"vwap":1519},"2025-04-28",24.949,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":145,"percent_change":772,"volume":21,"transactions":9,"vwap":1522},"2025-04-25",24.935,{"date":175,"open":171,"high":171,"low":171,"close":171,"change":354,"percent_change":354,"volume":354,"transactions":9,"vwap":171}]