[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMMR":3,"homepage-market-summary":22,"stock-historical-PMMR":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PMMR","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 - March","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},27.525,27.495,0.03,0.11,6,25.9,716.191310724,100,401,{"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},24.65,520,189747.827681,11.66,"2025-04-23",[177,180,187,196,203,209,213,218,224,231,234,239,244,250,256,259,265,270,276,279,285,291,296,299,304,307,310,313,317,320,324,328,334,339,343,347,349,352,356,359,363,369,373,377,382,386,390,394,398,402,406,409,414,418,421,424,428,434,436,439,443,445,447,450,453,458,460,463,467,471,475,479,484,488,492,495,501,506,511,514,518,523,525,529,533,536,538,540,544,548,551,553,558,562,566,569,572,576,578,581,583,585,588,590,592,595,598,605,608,611,614,617,620,623,629,631,635,637,640,643,646,651,655,658,662,667,672,675,678,683,688,693,697,702,706,710,715,723,727,733,740,743,749,755,759,764,768,771,778,783,787,792,796,798,800,802,804,806,808,811,815,817,820,823,825,827,830,834,836,838,842,846,849,852,855,857,859,863,867,870,873,875,878,881,884,887,890,894,897,900,903,906,909,912,915,920,924,927,930,934,938,942,945,948,951,954,957,960,963,966,969,972,975,978,981,986,992,997,1002,1005,1008,1012,1015,1018,1020,1023,1028,1032,1037,1040,1044,1046,1049,1052,1054,1057,1059,1062,1064,1067,1069,1072,1075,1080,1083,1086,1089,1093,1096,1098,1100,1103,1105,1108,1110,1113,1116,1118,1121,1125,1128,1130,1133,1136,1139,1141,1145,1148,1151,1154,1157,1160,1163,1167,1170,1173,1176,1179,1182,1185,1188,1191,1195,1199,1202,1205,1208,1211,1214,1217,1220,1224,1227,1231,1234,1239,1242,1245,1248,1250,1253,1256,1260,1264,1267,1270,1273,1276,1279,1283,1286,1289,1292,1295,1298,1302,1305,1308,1311,1314,1317,1322,1325,1328,1333,1336,1339,1342,1345,1349,1351,1354,1357,1360,1364,1368,1370,1373,1376,1379,1383,1388,1392,1397,1401,1406,1409,1414,1418,1423,1426,1428,1433,1436,1442,1445,1448,1451,1455,1458,1461,1464,1470,1473,1478],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},4,27.5333,{"date":181,"open":14,"high":14,"low":14,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",0.027,0.1,9,5,27.52,{"date":188,"open":189,"high":190,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",27.43,27.468,-0.012,-0.04,422,10,27.4413,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":17,"vwap":202},"2026-09-30",27.48,0.015,0.05,7,27.4857,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":17,"transactions":178,"vwap":208},"2026-09-29",27.465,-0.005,-0.02,27.46,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":212,"volume":17,"transactions":185,"vwap":205},"2026-09-28",27.47,0,{"date":214,"open":211,"high":211,"low":211,"close":211,"change":215,"percent_change":216,"volume":201,"transactions":201,"vwap":217},"2026-09-25",0.02,0.07,27.4587,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":206,"percent_change":207,"volume":222,"transactions":17,"vwap":223},"2026-09-24",27.41,27.45,206,27.4114,{"date":225,"open":189,"high":226,"low":189,"close":226,"change":207,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-23",27.455,-0.07,406,8,27.4304,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":199,"percent_change":200,"volume":17,"transactions":178,"vwap":208},"2026-09-22",27.475,{"date":235,"open":208,"high":208,"low":208,"close":208,"change":236,"percent_change":237,"volume":17,"transactions":178,"vwap":238},"2026-09-21",0.0478,0.17,27.4383,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":15,"volume":201,"transactions":185,"vwap":243},"2026-09-18",27.4122,0.0072,27.4086,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":201,"transactions":185,"vwap":249},"2026-09-17",27.405,0.045,0.16,27.3957,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":17,"transactions":178,"vwap":255},"2026-09-16",27.36,-0.025,-0.09,27.385,{"date":257,"open":255,"high":255,"low":255,"close":255,"change":206,"percent_change":207,"volume":17,"transactions":178,"vwap":258},"2026-09-15",27.3733,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":17,"transactions":178,"vwap":264},"2026-09-14",27.39,-0.015,-0.05,27.34,{"date":266,"open":246,"high":246,"low":246,"close":246,"change":267,"percent_change":268,"volume":201,"transactions":185,"vwap":269},"2026-09-11",0.0548,0.2,27.4036,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":17,"transactions":178,"vwap":275},"2026-09-10",27.3502,-0.0398,-0.15,27.3432,{"date":277,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":17,"transactions":178,"vwap":278},"2026-09-09",27.3898,{"date":280,"open":246,"high":246,"low":246,"close":246,"change":281,"percent_change":282,"volume":283,"transactions":185,"vwap":284},"2026-09-08",0.004,0.01,12,27.5863,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":201,"transactions":185,"vwap":290},"2026-09-04",27.401,-0.009,-0.03,27.4,{"date":292,"open":220,"high":220,"low":220,"close":220,"change":293,"percent_change":294,"volume":17,"transactions":178,"vwap":295},"2026-09-03",0.035,0.13,27.4175,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":282,"percent_change":145,"volume":201,"transactions":185,"vwap":243},"2026-09-02",27.375,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":192,"volume":17,"transactions":178,"vwap":303},"2026-09-01",27.365,-0.01,27.3825,{"date":305,"open":298,"high":298,"low":298,"close":298,"change":262,"percent_change":263,"volume":201,"transactions":185,"vwap":306},"2026-08-31",27.3757,{"date":308,"open":261,"high":261,"low":261,"close":261,"change":282,"percent_change":145,"volume":201,"transactions":185,"vwap":309},"2026-08-28",27.3857,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":215,"percent_change":216,"volume":17,"transactions":178,"vwap":301},"2026-08-27",27.38,{"date":314,"open":252,"high":252,"low":252,"close":252,"change":315,"percent_change":215,"volume":17,"transactions":178,"vwap":316},"2026-08-26",0.005,27.3383,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":282,"percent_change":145,"volume":201,"transactions":185,"vwap":301},"2026-08-25",27.355,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":206,"percent_change":207,"volume":17,"transactions":178,"vwap":323},"2026-08-24",27.345,27.3533,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":293,"percent_change":294,"volume":17,"transactions":178,"vwap":327},"2026-08-21",27.35,27.3475,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":17,"transactions":178,"vwap":333},"2026-08-20",27.315,-0.0157,-0.06,27.3333,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":212,"volume":17,"transactions":178,"vwap":338},"2026-08-19",27.3307,0.0007,27.3165,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":262,"percent_change":263,"volume":17,"transactions":178,"vwap":342},"2026-08-18",27.33,27.3033,{"date":344,"open":322,"high":322,"low":322,"close":322,"change":206,"percent_change":207,"volume":345,"transactions":201,"vwap":346},"2026-08-17",8.827681,27.3662,{"date":348,"open":326,"high":326,"low":326,"close":326,"change":282,"percent_change":145,"volume":229,"transactions":185,"vwap":319},"2026-08-14",{"date":350,"open":264,"high":264,"low":264,"close":264,"change":199,"percent_change":200,"volume":184,"transactions":201,"vwap":351},"2026-08-13",27.3256,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":282,"percent_change":145,"volume":201,"transactions":185,"vwap":355},"2026-08-12",27.325,27.3314,{"date":357,"open":330,"high":330,"low":330,"close":330,"change":212,"percent_change":212,"volume":201,"transactions":185,"vwap":358},"2026-08-11",27.3112,{"date":360,"open":330,"high":330,"low":330,"close":330,"change":361,"percent_change":282,"volume":201,"transactions":185,"vwap":362},"2026-08-10",0.0036,27.3343,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":17,"transactions":178,"vwap":368},"2026-08-07",27.3114,0.0164,0.06,27.3167,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":212,"percent_change":212,"volume":17,"transactions":178,"vwap":372},"2026-08-06",27.295,27.2766,{"date":374,"open":371,"high":371,"low":371,"close":371,"change":199,"percent_change":200,"volume":375,"transactions":185,"vwap":376},"2026-08-05",11,27.2926,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":145,"percent_change":380,"volume":17,"transactions":178,"vwap":381},"2026-08-04",27.28,0.15,27.265,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":385},"2026-08-03",27.24,27.2467,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":247,"percent_change":237,"volume":17,"transactions":178,"vwap":389},"2026-07-31",27.21,27.2017,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":145,"percent_change":380,"volume":17,"transactions":178,"vwap":393},"2026-07-30",27.165,27.1667,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":207,"percent_change":227,"volume":17,"transactions":178,"vwap":397},"2026-07-29",27.125,27.0958,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":315,"percent_change":215,"volume":17,"transactions":178,"vwap":401},"2026-07-28",27.145,27.1401,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":282,"percent_change":145,"volume":17,"transactions":178,"vwap":405},"2026-07-27",27.14,27.1725,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":199,"percent_change":367,"volume":17,"transactions":178,"vwap":400},"2026-07-24",27.13,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":105,"volume":17,"transactions":178,"vwap":413},"2026-07-23",27.115,-0.045,27.1375,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":282,"percent_change":145,"volume":17,"transactions":178,"vwap":417},"2026-07-22",27.16,27.155,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":282,"percent_change":145,"volume":17,"transactions":178,"vwap":408},"2026-07-21",27.15,{"date":422,"open":404,"high":404,"low":404,"close":404,"change":212,"percent_change":212,"volume":17,"transactions":178,"vwap":423},"2026-07-20",27.1476,{"date":425,"open":404,"high":404,"low":404,"close":404,"change":426,"percent_change":263,"volume":17,"transactions":178,"vwap":427},"2026-07-17",-0.0148,27.1467,{"date":429,"open":408,"high":430,"low":408,"close":430,"change":431,"percent_change":192,"volume":432,"transactions":201,"vwap":433},"2026-07-16",27.1548,-0.0102,306,27.131,{"date":435,"open":392,"high":392,"low":392,"close":392,"change":282,"percent_change":145,"volume":17,"transactions":178,"vwap":392},"2026-07-15",{"date":437,"open":417,"high":417,"low":417,"close":417,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":438},"2026-07-14",27.163,{"date":440,"open":441,"high":396,"low":441,"close":396,"change":262,"percent_change":332,"volume":432,"transactions":201,"vwap":442},"2026-07-13",27.11,27.1109,{"date":444,"open":404,"high":404,"low":404,"close":404,"change":282,"percent_change":145,"volume":20,"transactions":9,"vwap":404},"2026-07-10",{"date":446,"open":408,"high":408,"low":408,"close":408,"change":293,"percent_change":294,"volume":20,"transactions":9,"vwap":408},"2026-07-09",{"date":448,"open":449,"high":449,"low":449,"close":449,"change":206,"percent_change":207,"volume":20,"transactions":9,"vwap":449},"2026-07-08",27.094999,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":207,"percent_change":227,"volume":20,"transactions":9,"vwap":452},"2026-07-07",27.1,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":20,"transactions":9,"vwap":455},"2026-07-06",27.12,0.025,0.09,{"date":459,"open":449,"high":449,"low":449,"close":449,"change":456,"percent_change":457,"volume":20,"transactions":9,"vwap":449},"2026-07-02",{"date":461,"open":462,"high":462,"low":462,"close":462,"change":282,"percent_change":145,"volume":20,"transactions":9,"vwap":462},"2026-07-01",27.07,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":457,"volume":20,"transactions":9,"vwap":465},"2026-06-30",27.059999,0.024,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":237,"volume":20,"transactions":9,"vwap":469},"2026-06-29",27.035999,0.046,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":207,"percent_change":227,"volume":474,"transactions":9,"vwap":473},"2026-06-26",26.99,700,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":-6,"volume":20,"transactions":9,"vwap":477},"2026-06-25",27.01,-0.001,{"date":480,"open":477,"high":481,"low":477,"close":481,"change":482,"percent_change":263,"volume":483,"transactions":9,"vwap":481},"2026-06-24",27.011,-0.014,300,{"date":485,"open":477,"high":486,"low":487,"close":486,"change":207,"percent_change":227,"volume":474,"transactions":9,"vwap":486},"2026-06-23",27.025,27,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":302,"percent_change":192,"volume":483,"transactions":9,"vwap":491},"2026-06-22",27.040001,27.045,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":199,"percent_change":367,"volume":212,"transactions":9,"vwap":494},"2026-06-18",27.055,{"date":496,"open":497,"high":497,"low":490,"close":490,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":490},"2026-06-17",27.049999,-0.095,-0.35,600,{"date":502,"open":465,"high":503,"low":465,"close":503,"change":504,"percent_change":268,"volume":505,"transactions":9,"vwap":503},"2026-06-16",27.135,0.055,800,{"date":507,"open":462,"high":508,"low":462,"close":508,"change":200,"percent_change":509,"volume":510,"transactions":9,"vwap":508},"2026-06-15",27.08,0.18,500,{"date":512,"open":497,"high":497,"low":513,"close":513,"change":282,"percent_change":145,"volume":20,"transactions":9,"vwap":513},"2026-06-12",27.030001,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":367,"percent_change":82,"volume":20,"transactions":9,"vwap":517},"2026-06-11",26.97,27.02,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":289,"percent_change":522,"volume":483,"transactions":9,"vwap":521},"2026-06-10",26.98,26.96,-0.11,{"date":524,"open":517,"high":517,"low":473,"close":473,"change":191,"percent_change":192,"volume":20,"transactions":9,"vwap":473},"2026-06-09",{"date":526,"open":487,"high":517,"low":487,"close":527,"change":528,"percent_change":282,"volume":510,"transactions":9,"vwap":527},"2026-06-08",27.0020008,0.002,{"date":530,"open":517,"high":490,"low":487,"close":487,"change":531,"percent_change":532,"volume":169,"transactions":9,"vwap":487},"2026-06-05",-0.065,-0.24,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":199,"percent_change":367,"volume":212,"transactions":9,"vwap":535},"2026-06-04",27.065001,{"date":537,"open":497,"high":497,"low":497,"close":497,"change":302,"percent_change":192,"volume":212,"transactions":9,"vwap":497},"2026-06-03",{"date":539,"open":465,"high":465,"low":465,"close":465,"change":315,"percent_change":215,"volume":212,"transactions":9,"vwap":465},"2026-06-02",{"date":541,"open":513,"high":462,"low":513,"close":494,"change":542,"percent_change":282,"volume":543,"transactions":9,"vwap":494},"2026-06-01",0.003,17500,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":367,"volume":212,"transactions":9,"vwap":546},"2026-05-29",27.052,0.017,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":199,"percent_change":367,"volume":212,"transactions":9,"vwap":550},"2026-05-28",27.035,{"date":552,"open":517,"high":517,"low":517,"close":517,"change":542,"percent_change":282,"volume":212,"transactions":9,"vwap":517},"2026-05-27",{"date":554,"open":487,"high":490,"low":487,"close":555,"change":556,"percent_change":557,"volume":500,"transactions":9,"vwap":555},"2026-05-26",27.017,0.021,0.08,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":200,"volume":212,"transactions":9,"vwap":560},"2026-05-22",26.996,0.014,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":15,"volume":212,"transactions":9,"vwap":564},"2026-05-21",26.982,0.007,{"date":567,"open":473,"high":473,"low":568,"close":568,"change":282,"percent_change":145,"volume":20,"transactions":9,"vwap":568},"2026-05-20",26.975,{"date":570,"open":521,"high":571,"low":521,"close":571,"change":302,"percent_change":192,"volume":20,"transactions":9,"vwap":571},"2026-05-19",26.965,{"date":573,"open":574,"high":487,"low":574,"close":568,"change":212,"percent_change":212,"volume":575,"transactions":9,"vwap":568},"2026-05-18",26.95,200,{"date":577,"open":568,"high":568,"low":568,"close":568,"change":207,"percent_change":227,"volume":212,"transactions":9,"vwap":568},"2026-05-15",{"date":579,"open":580,"high":580,"low":580,"close":580,"change":215,"percent_change":216,"volume":212,"transactions":9,"vwap":580},"2026-05-14",26.995,{"date":582,"open":568,"high":568,"low":568,"close":568,"change":199,"percent_change":367,"volume":483,"transactions":9,"vwap":568},"2026-05-13",{"date":584,"open":521,"high":521,"low":521,"close":521,"change":302,"percent_change":192,"volume":212,"transactions":9,"vwap":521},"2026-05-12",{"date":586,"open":477,"high":477,"low":587,"close":516,"change":212,"percent_change":212,"volume":500,"transactions":9,"vwap":516},"2026-05-11",26.94,{"date":589,"open":587,"high":516,"low":587,"close":516,"change":215,"percent_change":216,"volume":20,"transactions":9,"vwap":516},"2026-05-08",{"date":591,"open":574,"high":574,"low":574,"close":574,"change":212,"percent_change":212,"volume":212,"transactions":9,"vwap":574},"2026-05-07",{"date":593,"open":594,"high":574,"low":594,"close":574,"change":145,"percent_change":380,"volume":500,"transactions":9,"vwap":574},"2026-05-06",26.92,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":293,"percent_change":294,"volume":212,"transactions":9,"vwap":597},"2026-05-05",26.91,{"date":599,"open":594,"high":594,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-05-04",26.86,26.875,-0.035,-0.13,1100,{"date":606,"open":607,"high":607,"low":597,"close":597,"change":456,"percent_change":457,"volume":20,"transactions":9,"vwap":597},"2026-05-01",26.93,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":247,"percent_change":237,"volume":212,"transactions":9,"vwap":610},"2026-04-30",26.885,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":206,"percent_change":207,"volume":212,"transactions":9,"vwap":613},"2026-04-29",26.84,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":302,"percent_change":192,"volume":212,"transactions":9,"vwap":616},"2026-04-28",26.845,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":315,"percent_change":215,"volume":212,"transactions":9,"vwap":619},"2026-04-27",26.855,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":456,"percent_change":457,"volume":483,"transactions":9,"vwap":622},"2026-04-24",26.85,{"date":624,"open":625,"high":622,"low":626,"close":627,"change":262,"percent_change":332,"volume":628,"transactions":9,"vwap":627},"2026-04-23",26.8,26.78,26.825,2200,{"date":630,"open":613,"high":613,"low":613,"close":613,"change":15,"percent_change":16,"volume":20,"transactions":9,"vwap":613},"2026-04-22",{"date":632,"open":613,"high":613,"low":625,"close":633,"change":262,"percent_change":332,"volume":634,"transactions":9,"vwap":633},"2026-04-21",26.81,1700,{"date":636,"open":627,"high":627,"low":627,"close":627,"change":302,"percent_change":192,"volume":20,"transactions":9,"vwap":627},"2026-04-20",{"date":638,"open":639,"high":639,"low":639,"close":639,"change":367,"percent_change":82,"volume":20,"transactions":9,"vwap":639},"2026-04-17",26.835,{"date":641,"open":625,"high":625,"low":642,"close":642,"change":199,"percent_change":367,"volume":20,"transactions":9,"vwap":642},"2026-04-16",26.775,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":199,"percent_change":367,"volume":20,"transactions":9,"vwap":645},"2026-04-15",26.76,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":504,"percent_change":650,"volume":483,"transactions":9,"vwap":649},"2026-04-14",26.74,26.745,0.21,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":15,"percent_change":16,"volume":20,"transactions":9,"vwap":654},"2026-04-13",26.7,26.69,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":315,"percent_change":215,"volume":20,"transactions":9,"vwap":657},"2026-04-10",26.66,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":15,"percent_change":16,"volume":20,"transactions":9,"vwap":661},"2026-04-09",26.65,26.655,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":20,"transactions":9,"vwap":664},"2026-04-08",26.625,0.105,0.4,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":315,"percent_change":215,"volume":575,"transactions":9,"vwap":671},"2026-04-07",26.48,26.53,26.52,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":199,"percent_change":367,"volume":20,"transactions":9,"vwap":674},"2026-04-06",26.515,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":315,"percent_change":215,"volume":20,"transactions":9,"vwap":677},"2026-04-02",26.5,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":20,"transactions":9,"vwap":680},"2026-04-01",26.495,0.049,0.19,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":20,"transactions":9,"vwap":685},"2026-03-31",26.446,0.091,0.35,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":199,"percent_change":367,"volume":575,"transactions":9,"vwap":692},"2026-03-30",26.33,26.38,26.355,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":332,"percent_change":696,"volume":20,"transactions":9,"vwap":695},"2026-03-27",26.34,-0.23,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":20,"transactions":9,"vwap":699},"2026-03-26",26.4,-0.08,-0.3,{"date":703,"open":704,"high":705,"low":669,"close":669,"change":15,"percent_change":16,"volume":604,"transactions":9,"vwap":669},"2026-03-25",26.485,26.51,{"date":707,"open":708,"high":669,"low":709,"close":709,"change":253,"percent_change":254,"volume":628,"transactions":9,"vwap":709},"2026-03-24",26.47,26.45,{"date":711,"open":677,"high":670,"low":712,"close":712,"change":713,"percent_change":82,"volume":714,"transactions":9,"vwap":712},"2026-03-23",26.475,0.057,5100,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-03-20",26.455,26.41,26.418,-0.069,-0.26,3500,{"date":724,"open":669,"high":725,"low":669,"close":725,"change":726,"percent_change":522,"volume":575,"transactions":9,"vwap":725},"2026-03-19",26.487,-0.028,{"date":728,"open":729,"high":730,"low":705,"close":674,"change":731,"percent_change":732,"volume":628,"transactions":9,"vwap":674},"2026-03-18",26.57,26.58,-0.042,-0.16,{"date":734,"open":735,"high":736,"low":670,"close":737,"change":738,"percent_change":200,"volume":739,"transactions":9,"vwap":737},"2026-03-17",26.6,26.61,26.557,0.012,3400,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":15,"percent_change":16,"volume":20,"transactions":9,"vwap":742},"2026-03-16",26.545,{"date":744,"open":745,"high":746,"low":669,"close":674,"change":747,"percent_change":192,"volume":748,"transactions":9,"vwap":674},"2026-03-13",26.54,26.55,-0.011,3200,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":628,"transactions":9,"vwap":752},"2026-03-12",26.56,26.526,-0.054,-0.2,{"date":756,"open":736,"high":736,"low":751,"close":730,"change":757,"percent_change":263,"volume":758,"transactions":9,"vwap":730},"2026-03-11",-0.013,2500,{"date":760,"open":761,"high":657,"low":730,"close":762,"change":482,"percent_change":263,"volume":763,"transactions":9,"vwap":762},"2026-03-10",26.64,26.593,3300,{"date":765,"open":746,"high":766,"low":705,"close":766,"change":757,"percent_change":263,"volume":767,"transactions":9,"vwap":766},"2026-03-09",26.607,6300,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":199,"percent_change":367,"volume":575,"transactions":9,"vwap":770},"2026-03-06",26.62,{"date":772,"open":736,"high":773,"low":774,"close":775,"change":776,"percent_change":227,"volume":777,"transactions":9,"vwap":775},"2026-03-05",26.63,26.585,26.605,-0.019,15500,{"date":779,"open":761,"high":780,"low":781,"close":781,"change":561,"percent_change":200,"volume":782,"transactions":9,"vwap":781},"2026-03-04",26.71,26.624,22000,{"date":784,"open":785,"high":657,"low":785,"close":736,"change":227,"percent_change":721,"volume":786,"transactions":9,"vwap":736},"2026-03-03",26.59,12500,{"date":788,"open":660,"high":653,"low":789,"close":790,"change":15,"percent_change":16,"volume":791,"transactions":9,"vwap":790},"2026-03-02",26.645,26.68,41700,{"date":793,"open":794,"high":794,"low":660,"close":660,"change":282,"percent_change":145,"volume":795,"transactions":9,"vwap":660},"2026-02-27",26.67,9700,{"date":797,"open":761,"high":761,"low":761,"close":761,"change":282,"percent_change":145,"volume":20,"transactions":9,"vwap":761},"2026-02-26",{"date":799,"open":794,"high":794,"low":773,"close":773,"change":212,"percent_change":212,"volume":474,"transactions":9,"vwap":773},"2026-02-25",{"date":801,"open":773,"high":773,"low":773,"close":773,"change":315,"percent_change":215,"volume":20,"transactions":9,"vwap":773},"2026-02-24",{"date":803,"open":664,"high":664,"low":664,"close":664,"change":315,"percent_change":215,"volume":212,"transactions":9,"vwap":664},"2026-02-23",{"date":805,"open":770,"high":770,"low":770,"close":770,"change":215,"percent_change":557,"volume":20,"transactions":9,"vwap":770},"2026-02-20",{"date":807,"open":735,"high":735,"low":735,"close":735,"change":206,"percent_change":207,"volume":212,"transactions":9,"vwap":735},"2026-02-19",{"date":809,"open":775,"high":775,"low":775,"close":775,"change":810,"percent_change":16,"volume":212,"transactions":9,"vwap":775},"2026-02-18",0.029,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":215,"volume":212,"transactions":9,"vwap":813},"2026-02-17",26.576,0.006,{"date":816,"open":729,"high":729,"low":729,"close":729,"change":199,"percent_change":367,"volume":212,"transactions":9,"vwap":729},"2026-02-13",{"date":818,"open":819,"high":819,"low":819,"close":819,"change":207,"percent_change":700,"volume":212,"transactions":9,"vwap":819},"2026-02-12",26.555,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":212,"percent_change":212,"volume":212,"transactions":9,"vwap":822},"2026-02-11",26.575,{"date":824,"open":822,"high":822,"low":822,"close":822,"change":212,"percent_change":212,"volume":212,"transactions":9,"vwap":822},"2026-02-10",{"date":826,"open":822,"high":822,"low":822,"close":822,"change":810,"percent_change":16,"volume":20,"transactions":9,"vwap":822},"2026-02-09",{"date":828,"open":829,"high":829,"low":829,"close":829,"change":504,"percent_change":650,"volume":212,"transactions":9,"vwap":829},"2026-02-06",26.546,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":254,"volume":212,"transactions":9,"vwap":832},"2026-02-05",26.491,-0.024,{"date":835,"open":674,"high":674,"low":674,"close":674,"change":262,"percent_change":332,"volume":212,"transactions":9,"vwap":674},"2026-02-04",{"date":837,"open":670,"high":670,"low":670,"close":670,"change":206,"percent_change":207,"volume":212,"transactions":9,"vwap":670},"2026-02-03",{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":557,"volume":212,"transactions":9,"vwap":840},"2026-02-02",26.535,0.022,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":302,"volume":212,"transactions":9,"vwap":844},"2026-01-30",26.513,-0.002,{"date":847,"open":674,"high":674,"low":674,"close":674,"change":848,"percent_change":100,"volume":20,"transactions":9,"vwap":674},"2026-01-29",0.064,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":753,"percent_change":754,"volume":20,"transactions":9,"vwap":851},"2026-01-28",26.451,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":212,"percent_change":212,"volume":212,"transactions":9,"vwap":854},"2026-01-27",26.505,{"date":856,"open":854,"high":854,"low":854,"close":854,"change":215,"percent_change":557,"volume":212,"transactions":9,"vwap":854},"2026-01-26",{"date":858,"open":704,"high":704,"low":704,"close":704,"change":206,"percent_change":207,"volume":212,"transactions":9,"vwap":704},"2026-01-23",{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":509,"volume":212,"transactions":9,"vwap":861},"2026-01-22",26.49,0.047,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":457,"volume":20,"transactions":9,"vwap":865},"2026-01-21",26.443,0.023,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":412,"percent_change":105,"volume":212,"transactions":9,"vwap":869},"2026-01-20",26.42,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":282,"percent_change":145,"volume":212,"transactions":9,"vwap":872},"2026-01-16",26.465,{"date":874,"open":717,"high":717,"low":717,"close":717,"change":556,"percent_change":557,"volume":212,"transactions":9,"vwap":717},"2026-01-15",{"date":876,"open":877,"high":877,"low":877,"close":877,"change":262,"percent_change":332,"volume":20,"transactions":9,"vwap":877},"2026-01-14",26.434,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":206,"percent_change":207,"volume":212,"transactions":9,"vwap":880},"2026-01-13",26.449,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":282,"percent_change":145,"volume":212,"transactions":9,"vwap":883},"2026-01-12",26.454,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":561,"percent_change":200,"volume":212,"transactions":9,"vwap":886},"2026-01-09",26.444,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":315,"percent_change":215,"volume":212,"transactions":9,"vwap":889},"2026-01-08",26.43,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":207,"volume":212,"transactions":9,"vwap":892},"2026-01-07",26.425,-0.004,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":561,"percent_change":200,"volume":20,"transactions":9,"vwap":896},"2026-01-06",26.429,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":466,"percent_change":457,"volume":212,"transactions":9,"vwap":899},"2026-01-05",26.415,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":814,"percent_change":215,"volume":212,"transactions":9,"vwap":902},"2026-01-02",26.391,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":302,"percent_change":192,"volume":212,"transactions":9,"vwap":905},"2025-12-31",26.385,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":282,"percent_change":145,"volume":212,"transactions":9,"vwap":908},"2025-12-30",26.395,{"date":910,"open":905,"high":905,"low":905,"close":905,"change":911,"percent_change":212,"volume":212,"transactions":9,"vwap":905},"2025-12-29",0.001,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":282,"percent_change":145,"volume":212,"transactions":9,"vwap":914},"2025-12-26",26.384,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":15,"volume":919,"transactions":9,"vwap":917},"2025-12-24",26.374,0.008,137,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":367,"volume":20,"transactions":9,"vwap":922},"2025-12-23",26.366,0.016,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":15,"percent_change":16,"volume":212,"transactions":9,"vwap":926},"2025-12-22",26.35,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":810,"percent_change":16,"volume":212,"transactions":9,"vwap":929},"2025-12-19",26.32,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":75,"volume":20,"transactions":9,"vwap":932},"2025-12-18",26.291,0.038,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":700,"volume":212,"transactions":9,"vwap":936},"2025-12-17",26.253,-0.022,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":289,"volume":212,"transactions":9,"vwap":940},"2025-12-16",26.275,-0.007,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":738,"percent_change":200,"volume":20,"transactions":9,"vwap":944},"2025-12-15",26.282,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":262,"percent_change":332,"volume":212,"transactions":9,"vwap":947},"2025-12-12",26.27,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":556,"percent_change":557,"volume":212,"transactions":9,"vwap":950},"2025-12-11",26.285,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":199,"percent_change":367,"volume":212,"transactions":9,"vwap":953},"2025-12-10",26.264,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":281,"percent_change":215,"volume":212,"transactions":9,"vwap":956},"2025-12-09",26.249,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":206,"percent_change":207,"volume":20,"transactions":9,"vwap":959},"2025-12-08",26.245,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":215,"percent_change":557,"volume":20,"transactions":9,"vwap":962},"2025-12-05",26.25,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":282,"percent_change":145,"volume":212,"transactions":9,"vwap":965},"2025-12-04",26.23,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":282,"percent_change":145,"volume":212,"transactions":9,"vwap":968},"2025-12-03",26.22,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":282,"percent_change":145,"volume":20,"transactions":9,"vwap":971},"2025-12-02",26.21,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":206,"percent_change":207,"volume":212,"transactions":9,"vwap":974},"2025-12-01",26.2,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":215,"percent_change":557,"volume":20,"transactions":9,"vwap":977},"2025-11-28",26.205,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":293,"percent_change":294,"volume":212,"transactions":9,"vwap":980},"2025-11-26",26.185,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":294,"volume":20,"transactions":9,"vwap":984},"2025-11-25",26.13,26.15,0.034,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":483,"transactions":9,"vwap":989},"2025-11-24",26.1,26.116,0.078,0.3,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":268,"volume":20,"transactions":9,"vwap":995},"2025-11-21",26.01,26.038,0.052,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":753,"percent_change":1001,"volume":20,"transactions":9,"vwap":1000},"2025-11-20",26.030001,25.986,-0.21,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":315,"percent_change":215,"volume":212,"transactions":9,"vwap":1004},"2025-11-19",26.040001,{"date":1006,"open":999,"high":1007,"low":999,"close":1007,"change":192,"percent_change":274,"volume":20,"transactions":9,"vwap":1007},"2025-11-18",26.035,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":522,"volume":212,"transactions":9,"vwap":1010},"2025-11-17",26.075001,-0.029,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":918,"percent_change":15,"volume":575,"transactions":9,"vwap":1014},"2025-11-14",26.104,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":753,"percent_change":1001,"volume":20,"transactions":9,"vwap":1017},"2025-11-13",26.096001,{"date":1019,"open":984,"high":984,"low":984,"close":984,"change":911,"percent_change":212,"volume":212,"transactions":9,"vwap":984},"2025-11-12",{"date":1021,"open":18,"high":1022,"low":18,"close":1022,"change":281,"percent_change":215,"volume":20,"transactions":9,"vwap":1022},"2025-11-11",26.149,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":212,"transactions":9,"vwap":1025},"2025-11-10",26.145,0.075,0.29,{"date":1029,"open":999,"high":1030,"low":999,"close":1030,"change":191,"percent_change":263,"volume":1031,"transactions":9,"vwap":1030},"2025-11-07",26.07,400,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":212,"transactions":9,"vwap":1034},"2025-11-06",26.082001,-0.032,-0.12,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":466,"percent_change":457,"volume":212,"transactions":9,"vwap":1039},"2025-11-05",26.114,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":289,"percent_change":522,"volume":1031,"transactions":9,"vwap":1043},"2025-11-04",26.12,26.09,{"date":1045,"open":1042,"high":1042,"low":1042,"close":1042,"change":281,"percent_change":215,"volume":212,"transactions":9,"vwap":1042},"2025-11-03",{"date":1047,"open":983,"high":983,"low":989,"close":989,"change":1048,"percent_change":145,"volume":510,"transactions":9,"vwap":989},"2025-10-31",0.011,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":262,"percent_change":332,"volume":212,"transactions":9,"vwap":1051},"2025-10-30",26.105,{"date":1053,"open":1042,"high":1042,"low":1042,"close":1042,"change":262,"percent_change":332,"volume":20,"transactions":9,"vwap":1042},"2025-10-29",{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":315,"percent_change":215,"volume":212,"transactions":9,"vwap":1056},"2025-10-28",26.135,{"date":1058,"open":983,"high":983,"low":983,"close":983,"change":456,"percent_change":183,"volume":212,"transactions":9,"vwap":983},"2025-10-27",{"date":1060,"open":1051,"high":1051,"low":1051,"close":1051,"change":15,"percent_change":1061,"volume":20,"transactions":9,"vwap":1051},"2025-10-24",0.12,{"date":1063,"open":1010,"high":1010,"low":1010,"close":1010,"change":456,"percent_change":183,"volume":212,"transactions":9,"vwap":1010},"2025-10-23",{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":207,"percent_change":700,"volume":212,"transactions":9,"vwap":1066},"2025-10-22",26.049999,{"date":1068,"open":1030,"high":1030,"low":1030,"close":1030,"change":315,"percent_change":215,"volume":212,"transactions":9,"vwap":1030},"2025-10-21",{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":200,"percent_change":682,"volume":212,"transactions":9,"vwap":1071},"2025-10-20",26.065001,{"date":1073,"open":994,"high":1074,"low":994,"close":1074,"change":247,"percent_change":237,"volume":575,"transactions":9,"vwap":1074},"2025-10-17",26.014999,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":212,"transactions":9,"vwap":1077},"2025-10-16",25.97,-0.027,-0.1,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":918,"percent_change":15,"volume":212,"transactions":9,"vwap":1082},"2025-10-15",25.997,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":747,"percent_change":192,"volume":212,"transactions":9,"vwap":1085},"2025-10-14",25.989,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":713,"percent_change":82,"volume":212,"transactions":9,"vwap":1088},"2025-10-13",26,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":701,"volume":20,"transactions":9,"vwap":1091},"2025-10-10",25.943,-0.077,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":302,"percent_change":192,"volume":20,"transactions":9,"vwap":1095},"2025-10-09",26.02,{"date":1097,"open":999,"high":999,"low":999,"close":999,"change":215,"percent_change":557,"volume":212,"transactions":9,"vwap":999},"2025-10-08",{"date":1099,"open":994,"high":994,"low":994,"close":994,"change":262,"percent_change":332,"volume":212,"transactions":9,"vwap":994},"2025-10-07",{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":282,"percent_change":145,"volume":212,"transactions":9,"vwap":1102},"2025-10-06",26.025,{"date":1104,"open":1074,"high":1074,"low":1074,"close":1074,"change":282,"percent_change":145,"volume":212,"transactions":9,"vwap":1074},"2025-10-03",{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":315,"percent_change":215,"volume":212,"transactions":9,"vwap":1107},"2025-10-02",26.0049992,{"date":1109,"open":1088,"high":1088,"low":1088,"close":1088,"change":282,"percent_change":145,"volume":212,"transactions":9,"vwap":1088},"2025-10-01",{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":199,"percent_change":367,"volume":212,"transactions":9,"vwap":1112},"2025-09-30",25.99,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":315,"percent_change":215,"volume":20,"transactions":9,"vwap":1115},"2025-09-29",25.975,{"date":1117,"open":1077,"high":1077,"low":1077,"close":1077,"change":15,"percent_change":1061,"volume":20,"transactions":9,"vwap":1077},"2025-09-26",{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":302,"percent_change":192,"volume":212,"transactions":9,"vwap":1120},"2025-09-25",25.94,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":207,"volume":212,"transactions":9,"vwap":1123},"2025-09-24",25.95,-0.006,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":776,"percent_change":227,"volume":212,"transactions":9,"vwap":1127},"2025-09-23",25.956,{"date":1129,"open":1115,"high":1115,"low":1115,"close":1115,"change":199,"percent_change":367,"volume":20,"transactions":9,"vwap":1115},"2025-09-22",{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":293,"percent_change":75,"volume":212,"transactions":9,"vwap":1132},"2025-09-19",25.96,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":315,"percent_change":215,"volume":20,"transactions":9,"vwap":1135},"2025-09-18",25.925,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":206,"percent_change":207,"volume":212,"transactions":9,"vwap":1138},"2025-09-17",25.92,{"date":1140,"open":1135,"high":1135,"low":1135,"close":1135,"change":893,"percent_change":207,"volume":212,"transactions":9,"vwap":1135},"2025-09-16",{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":200,"volume":212,"transactions":9,"vwap":1143},"2025-09-15",25.929,0.013,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":814,"percent_change":215,"volume":20,"transactions":9,"vwap":1147},"2025-09-12",25.916,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":15,"percent_change":1061,"volume":212,"transactions":9,"vwap":1150},"2025-09-11",25.91,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":282,"percent_change":145,"volume":212,"transactions":9,"vwap":1153},"2025-09-10",25.88,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":282,"percent_change":145,"volume":212,"transactions":9,"vwap":1156},"2025-09-09",25.87,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":215,"percent_change":557,"volume":212,"transactions":9,"vwap":1159},"2025-09-08",25.86,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":814,"percent_change":215,"volume":212,"transactions":9,"vwap":1162},"2025-09-05",25.84,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":380,"volume":212,"transactions":9,"vwap":1165},"2025-09-04",25.834,0.039,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":215,"percent_change":557,"volume":212,"transactions":9,"vwap":1169},"2025-09-03",25.795,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":206,"percent_change":207,"volume":212,"transactions":9,"vwap":1172},"2025-09-02",25.775,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":726,"percent_change":522,"volume":212,"transactions":9,"vwap":1175},"2025-08-29",25.78,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":542,"percent_change":282,"volume":212,"transactions":9,"vwap":1178},"2025-08-28",25.808,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":199,"percent_change":367,"volume":212,"transactions":9,"vwap":1181},"2025-08-27",25.805,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":199,"percent_change":367,"volume":20,"transactions":9,"vwap":1184},"2025-08-26",25.79,{"date":1186,"open":1175,"high":1175,"low":1172,"close":1172,"change":212,"percent_change":212,"volume":1187,"transactions":9,"vwap":1172},"2025-08-25",2000,{"date":1189,"open":1172,"high":1172,"low":1172,"close":1172,"change":848,"percent_change":1190,"volume":20,"transactions":9,"vwap":1172},"2025-08-22",0.25,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":700,"volume":20,"transactions":9,"vwap":1193},"2025-08-21",25.711,-0.021,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":302,"volume":212,"transactions":9,"vwap":1197},"2025-08-20",25.732,-0.003,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1194,"percent_change":700,"volume":212,"transactions":9,"vwap":1201},"2025-08-19",25.735,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":814,"percent_change":215,"volume":212,"transactions":9,"vwap":1204},"2025-08-18",25.756,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":482,"percent_change":263,"volume":212,"transactions":9,"vwap":1207},"2025-08-15",25.75,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":478,"percent_change":-6,"volume":212,"transactions":9,"vwap":1210},"2025-08-14",25.764,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":215,"percent_change":557,"volume":212,"transactions":9,"vwap":1213},"2025-08-13",25.765,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":862,"percent_change":509,"volume":212,"transactions":9,"vwap":1216},"2025-08-12",25.745,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":747,"percent_change":192,"volume":212,"transactions":9,"vwap":1219},"2025-08-11",25.698,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":248,"volume":212,"transactions":9,"vwap":1222},"2025-08-08",25.709,0.042,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":941,"percent_change":289,"volume":212,"transactions":9,"vwap":1226},"2025-08-07",25.667,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":248,"volume":20,"transactions":9,"vwap":1229},"2025-08-06",25.674,0.041,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":937,"percent_change":254,"volume":212,"transactions":9,"vwap":1233},"2025-08-05",25.633,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":212,"transactions":9,"vwap":1236},"2025-08-04",25.655,0.069,0.27,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":731,"percent_change":732,"volume":212,"transactions":9,"vwap":1241},"2025-08-01",25.586,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":262,"percent_change":332,"volume":212,"transactions":9,"vwap":1244},"2025-07-31",25.628,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":191,"percent_change":263,"volume":212,"transactions":9,"vwap":1247},"2025-07-30",25.643,{"date":1249,"open":1236,"high":1236,"low":1236,"close":1236,"change":206,"percent_change":207,"volume":212,"transactions":9,"vwap":1236},"2025-07-29",{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":542,"percent_change":282,"volume":212,"transactions":9,"vwap":1252},"2025-07-28",25.66,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":866,"percent_change":457,"volume":212,"transactions":9,"vwap":1255},"2025-07-25",25.657,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":145,"volume":20,"transactions":9,"vwap":1258},"2025-07-24",25.634,0.009,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1061,"volume":212,"transactions":9,"vwap":1262},"2025-07-23",25.625,0.031,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1259,"percent_change":145,"volume":212,"transactions":9,"vwap":1266},"2025-07-22",25.594,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":282,"percent_change":145,"volume":212,"transactions":9,"vwap":1269},"2025-07-21",25.585,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":282,"percent_change":145,"volume":212,"transactions":9,"vwap":1272},"2025-07-18",25.575,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":456,"percent_change":183,"volume":212,"transactions":9,"vwap":1275},"2025-07-17",25.565,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":561,"percent_change":200,"volume":212,"transactions":9,"vwap":1278},"2025-07-16",25.54,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":332,"volume":212,"transactions":9,"vwap":1281},"2025-07-15",25.526,-0.016,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":918,"percent_change":15,"volume":20,"transactions":9,"vwap":1285},"2025-07-14",25.542,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":281,"percent_change":215,"volume":212,"transactions":9,"vwap":1288},"2025-07-11",25.534,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":282,"percent_change":145,"volume":20,"transactions":9,"vwap":1291},"2025-07-10",25.53,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":810,"percent_change":16,"volume":212,"transactions":9,"vwap":1294},"2025-07-09",25.52,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":565,"percent_change":15,"volume":212,"transactions":9,"vwap":1297},"2025-07-08",25.491,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":732,"volume":212,"transactions":9,"vwap":1300},"2025-07-07",25.484,-0.041,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1166,"percent_change":380,"volume":212,"transactions":9,"vwap":1304},"2025-07-03",25.525,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":923,"percent_change":367,"volume":212,"transactions":9,"vwap":1307},"2025-07-02",25.486,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":288,"percent_change":192,"volume":212,"transactions":9,"vwap":1310},"2025-07-01",25.47,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":456,"percent_change":183,"volume":212,"transactions":9,"vwap":1313},"2025-06-30",25.479,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":810,"percent_change":16,"volume":212,"transactions":9,"vwap":1316},"2025-06-27",25.454,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":75,"volume":1031,"transactions":9,"vwap":1320},"2025-06-26",25.46,25.425,0.036,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":565,"percent_change":15,"volume":212,"transactions":9,"vwap":1324},"2025-06-25",25.389,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":504,"percent_change":82,"volume":212,"transactions":9,"vwap":1327},"2025-06-24",25.382,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1238,"volume":500,"transactions":9,"vwap":1331},"2025-06-23",25.34,25.327,0.067,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":478,"percent_change":-6,"volume":212,"transactions":9,"vwap":1335},"2025-06-20",25.26,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":542,"percent_change":282,"volume":212,"transactions":9,"vwap":1338},"2025-06-18",25.261,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1011,"percent_change":522,"volume":212,"transactions":9,"vwap":1341},"2025-06-17",25.258,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":247,"percent_change":509,"volume":510,"transactions":9,"vwap":1344},"2025-06-16",25.287,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":412,"percent_change":1348,"volume":212,"transactions":9,"vwap":1347},"2025-06-13",25.242,-0.18,{"date":1350,"open":1344,"high":1344,"low":1344,"close":1344,"change":841,"percent_change":457,"volume":212,"transactions":9,"vwap":1344},"2025-06-12",{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":212,"percent_change":212,"volume":212,"transactions":9,"vwap":1353},"2025-06-11",25.265,{"date":1355,"open":1356,"high":1356,"low":1353,"close":1353,"change":182,"percent_change":16,"volume":510,"transactions":9,"vwap":1353},"2025-06-10",25.3,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":542,"percent_change":282,"volume":212,"transactions":9,"vwap":1359},"2025-06-09",25.238,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":713,"percent_change":1363,"volume":212,"transactions":9,"vwap":1362},"2025-06-06",25.235,0.23,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":700,"percent_change":1367,"volume":212,"transactions":9,"vwap":1366},"2025-06-05",25.178,-0.32,{"date":1369,"open":1341,"high":1341,"low":1341,"close":1341,"change":200,"percent_change":268,"volume":510,"transactions":9,"vwap":1341},"2025-06-04",{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1230,"percent_change":248,"volume":212,"transactions":9,"vwap":1372},"2025-06-03",25.208,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":199,"percent_change":367,"volume":212,"transactions":9,"vwap":1375},"2025-06-02",25.167,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":528,"percent_change":282,"volume":212,"transactions":9,"vwap":1378},"2025-05-30",25.152,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":15,"percent_change":1061,"volume":1031,"transactions":9,"vwap":1382},"2025-05-29",25.18,25.15,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":212,"transactions":9,"vwap":1385},"2025-05-28",25.12,-0.115,-0.46,{"date":1389,"open":1362,"high":1362,"low":1362,"close":1362,"change":1390,"percent_change":1391,"volume":20,"transactions":9,"vwap":1362},"2025-05-27",0.191,0.76,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":1194,"percent_change":700,"volume":575,"transactions":9,"vwap":1396},"2025-05-23",25.059999,25.11,25.044001,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":747,"percent_change":192,"volume":20,"transactions":9,"vwap":1400},"2025-05-22",25.14,25.065001,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":575,"transactions":9,"vwap":1403},"2025-05-21",25.076,-0.064,-0.25,{"date":1407,"open":1408,"high":1408,"low":1399,"close":1399,"change":262,"percent_change":332,"volume":20,"transactions":9,"vwap":1399},"2025-05-20",25.19,{"date":1410,"open":1395,"high":1411,"low":1412,"close":1413,"change":738,"percent_change":200,"volume":500,"transactions":9,"vwap":1413},"2025-05-19",25.21,25.1,25.155,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1263,"percent_change":1061,"volume":575,"transactions":9,"vwap":1417},"2025-05-16",25.09,25.143,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":985,"percent_change":75,"volume":575,"transactions":9,"vwap":1422},"2025-05-15",25.16,25.07,25.112,{"date":1424,"open":1385,"high":1385,"low":1425,"close":1425,"change":918,"percent_change":15,"volume":1031,"transactions":9,"vwap":1425},"2025-05-14",25.077999,{"date":1427,"open":1421,"high":1421,"low":1421,"close":1421,"change":1166,"percent_change":248,"volume":212,"transactions":9,"vwap":1421},"2025-05-13",{"date":1429,"open":1430,"high":1416,"low":1431,"close":1431,"change":1432,"percent_change":152,"volume":483,"transactions":9,"vwap":1431},"2025-05-12",25.049,25.031,0.138,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":478,"percent_change":-6,"volume":212,"transactions":9,"vwap":1435},"2025-05-09",24.893,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":216,"volume":575,"transactions":9,"vwap":1440},"2025-05-08",24.92,24.969,24.894,0.018,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1259,"percent_change":145,"volume":212,"transactions":9,"vwap":1444},"2025-05-07",24.876,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":937,"percent_change":254,"volume":212,"transactions":9,"vwap":1447},"2025-05-06",24.867,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":192,"percent_change":732,"volume":20,"transactions":9,"vwap":1450},"2025-05-05",24.889,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1363,"volume":20,"transactions":9,"vwap":1453},"2025-05-02",24.929,0.058,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":456,"percent_change":183,"volume":212,"transactions":9,"vwap":1457},"2025-05-01",24.871,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":466,"percent_change":183,"volume":212,"transactions":9,"vwap":1460},"2025-04-30",24.846,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1321,"percent_change":380,"volume":212,"transactions":9,"vwap":1463},"2025-04-29",24.822,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1468,"change":738,"percent_change":200,"volume":1469,"transactions":9,"vwap":1468},"2025-04-28",24.85,24.87,24.786,1600,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":145,"percent_change":248,"volume":212,"transactions":9,"vwap":1472},"2025-04-25",24.774,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":74,"volume":575,"transactions":9,"vwap":1476},"2025-04-24",24.72,24.734,0.084,{"date":175,"open":171,"high":171,"low":171,"close":171,"change":212,"percent_change":212,"volume":212,"transactions":9,"vwap":171}]