[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMMY":3,"homepage-market-summary":22,"stock-historical-PMMY":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PMMY","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 - May","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},27.185,27.16,0.025,0.09,8.742,25.845,679.355725048,100,359,{"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":21,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},1,1000,{"period_high":13,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},24.96,704,252638.931262,8.5,"2025-05-01",[176,179,186,196,203,209,212,217,221,226,230,235,240,244,250,256,260,266,270,273,277,283,290,293,297,305,309,313,318,322,326,331,337,341,344,348,352,357,360,363,367,370,374,379,384,390,394,400,405,409,413,416,421,424,427,430,435,438,442,446,451,453,455,458,460,462,465,470,472,476,480,483,486,490,493,498,503,505,507,509,513,518,521,525,531,535,537,539,543,546,549,552,557,561,567,571,575,578,582,585,588,591,593,595,600,604,608,615,621,624,626,629,632,634,638,642,645,647,649,652,654,656,659,662,665,669,673,676,679,685,689,693,697,700,703,706,709,712,715,717,719,722,726,730,734,739,741,744,747,749,752,754,756,758,760,763,766,768,770,773,777,780,783,786,788,791,793,796,799,802,805,808,812,816,819,821,823,825,828,831,834,838,842,844,847,849,852,854,857,862,865,868,870,872,875,879,882,885,888,891,894,897,899,903,905,907,910,914,918,921,924,927,930,933,936,939,942,946,950,953,956,958,961,965,969,972,976,979,982,986,988,992,994,997,999,1002,1004,1008,1010,1013,1015,1018,1021,1025,1028,1031,1034,1038,1041,1043,1045,1048,1050,1052,1055,1058,1061,1063,1066,1069,1072,1075,1078,1081,1084,1086,1088,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1122,1125,1128,1132,1135,1138,1141,1144,1147,1149,1152,1155,1158,1161,1164,1168,1172,1175,1179,1182,1185,1188,1191,1193,1196,1199,1202,1205,1208,1211,1214,1216,1218,1220,1223,1226,1229,1233,1236,1239,1242,1244,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1280,1284,1287,1290,1294,1296,1299,1302,1305,1310,1314,1318,1321,1325,1333,1335,1338,1341,1344,1349,1351,1358,1361,1367,1374,1378,1382,1386],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},7,27.1381,{"date":180,"open":14,"high":14,"low":14,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-02",0.03,0.11,11.742,8,27.1697,{"date":187,"open":188,"high":189,"low":190,"close":189,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",27.09,27.13,27.07,-0.0027,-0.01,5622.742,12,27.0711,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":184,"vwap":202},"2026-09-30",27.1327,0.0177,0.07,9.742,27.1336,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":17,"transactions":177,"vwap":208},"2026-09-29",27.115,-0.015,-0.06,27.127,{"date":210,"open":189,"high":189,"low":189,"close":189,"change":206,"percent_change":207,"volume":17,"transactions":177,"vwap":211},"2026-09-28",27.1048,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":181,"percent_change":182,"volume":201,"transactions":215,"vwap":216},"2026-09-25",27.145,9,27.1361,{"date":218,"open":205,"high":205,"low":205,"close":205,"change":219,"percent_change":219,"volume":17,"transactions":177,"vwap":220},"2026-09-24",0,27.075,{"date":222,"open":205,"high":205,"low":205,"close":205,"change":223,"percent_change":224,"volume":17,"transactions":177,"vwap":225},"2026-09-23",-0.03,-0.11,27.1104,{"date":227,"open":214,"high":214,"low":214,"close":214,"change":228,"percent_change":200,"volume":17,"transactions":177,"vwap":229},"2026-09-22",0.02,27.1262,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":82,"volume":17,"transactions":177,"vwap":234},"2026-09-21",27.125,0.06,27.1107,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":145,"volume":17,"transactions":177,"vwap":239},"2026-09-18",27.065,0.01,27.061,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":233,"percent_change":82,"volume":17,"transactions":177,"vwap":243},"2026-09-17",27.055,27.0584,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":17,"transactions":177,"vwap":249},"2026-09-16",26.995,-0.035,-0.13,27.0356,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":17,"transactions":177,"vwap":255},"2026-09-15",27.03,-0.025,-0.09,26.9968,{"date":257,"open":242,"high":242,"low":242,"close":242,"change":192,"percent_change":258,"volume":17,"transactions":177,"vwap":259},"2026-09-14",-0.04,26.9846,{"date":261,"open":237,"high":237,"low":237,"close":237,"change":145,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-11",0.15,104.569,11,27.0623,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":223,"percent_change":224,"volume":17,"transactions":177,"vwap":269},"2026-09-10",27.025,26.9941,{"date":271,"open":242,"high":242,"low":242,"close":242,"change":253,"percent_change":254,"volume":17,"transactions":177,"vwap":272},"2026-09-09",27.0304,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":206,"percent_change":207,"volume":201,"transactions":184,"vwap":276},"2026-09-08",27.08,27.0528,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":183,"transactions":184,"vwap":282},"2026-09-04",27.095,-0.005,-0.02,27.0831,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":184,"vwap":289},"2026-09-03",27.1,0.045,0.17,8.779,27.0293,{"date":291,"open":242,"high":242,"low":242,"close":242,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":292},"2026-09-02",27.0396,{"date":294,"open":252,"high":252,"low":252,"close":252,"change":281,"percent_change":295,"volume":17,"transactions":177,"vwap":296},"2026-09-01",-0.07,26.9888,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":281,"percent_change":295,"volume":302,"transactions":303,"vwap":304},"2026-08-31",27.02,27.05,27.015,489.742,10,27.0162,{"date":306,"open":190,"high":190,"low":190,"close":190,"change":238,"percent_change":145,"volume":307,"transactions":184,"vwap":308},"2026-08-28",13.742,27.0802,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":228,"percent_change":200,"volume":17,"transactions":177,"vwap":312},"2026-08-27",27.06,27.0583,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":228,"volume":17,"transactions":177,"vwap":317},"2026-08-26",27.04,0.005,27.0068,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":238,"percent_change":145,"volume":17,"transactions":177,"vwap":321},"2026-08-25",27.035,27.0413,{"date":323,"open":268,"high":268,"low":268,"close":268,"change":324,"percent_change":281,"volume":17,"transactions":177,"vwap":325},"2026-08-24",-0.0051,26.9842,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":145,"volume":17,"transactions":177,"vwap":330},"2026-08-21",27.0301,0.0095,27.0335,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":17,"transactions":177,"vwap":336},"2026-08-20",27.0206,-0.0144,-0.05,27.0029,{"date":338,"open":299,"high":320,"low":299,"close":320,"change":238,"percent_change":145,"volume":339,"transactions":215,"vwap":340},"2026-08-19",398.742,27.0224,{"date":342,"open":268,"high":268,"low":268,"close":268,"change":281,"percent_change":295,"volume":17,"transactions":177,"vwap":343},"2026-08-18",26.9975,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":192,"percent_change":258,"volume":17,"transactions":177,"vwap":347},"2026-08-17",27.045,27.0574,{"date":349,"open":188,"high":188,"low":242,"close":242,"change":238,"percent_change":145,"volume":350,"transactions":215,"vwap":351},"2026-08-14",328,27.0681,{"date":353,"open":346,"high":346,"low":346,"close":346,"change":228,"percent_change":200,"volume":354,"transactions":355,"vwap":356},"2026-08-13",6,4,27.0542,{"date":358,"open":268,"high":268,"low":268,"close":268,"change":238,"percent_change":145,"volume":354,"transactions":355,"vwap":359},"2026-08-12",27.0275,{"date":361,"open":301,"high":301,"low":301,"close":301,"change":219,"percent_change":219,"volume":354,"transactions":355,"vwap":362},"2026-08-11",27.0067,{"date":364,"open":301,"high":301,"low":301,"close":301,"change":316,"percent_change":228,"volume":177,"transactions":365,"vwap":366},"2026-08-10",5,27.0086,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":228,"percent_change":200,"volume":354,"transactions":355,"vwap":301},"2026-08-07",27.01,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":192,"percent_change":258,"volume":354,"transactions":355,"vwap":373},"2026-08-06",26.99,26.9917,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":233,"volume":264,"transactions":365,"vwap":378},"2026-08-05",27,0.015,26.9961,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":200,"percent_change":382,"volume":354,"transactions":355,"vwap":383},"2026-08-04",26.985,0.26,26.9425,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":354,"transactions":355,"vwap":389},"2026-08-03",26.915,0.035,0.13,26.905,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":286,"percent_change":287,"volume":354,"transactions":355,"vwap":393},"2026-07-31",26.88,26.8567,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":354,"transactions":355,"vwap":399},"2026-07-30",26.835,0.0667,0.25,26.8075,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":354,"transactions":355,"vwap":399},"2026-07-29",26.7683,-0.0567,-0.21,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":181,"percent_change":182,"volume":354,"transactions":355,"vwap":408},"2026-07-28",26.825,26.7775,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":316,"percent_change":228,"volume":354,"transactions":355,"vwap":412},"2026-07-27",26.795,26.8117,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":377,"percent_change":233,"volume":354,"transactions":355,"vwap":408},"2026-07-24",26.79,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":207,"percent_change":419,"volume":354,"transactions":355,"vwap":420},"2026-07-23",26.775,-0.22,26.7942,{"date":422,"open":396,"high":396,"low":396,"close":396,"change":219,"percent_change":219,"volume":354,"transactions":355,"vwap":423},"2026-07-22",26.847,{"date":425,"open":396,"high":396,"low":396,"close":396,"change":228,"percent_change":200,"volume":354,"transactions":355,"vwap":426},"2026-07-21",26.8233,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":238,"percent_change":145,"volume":354,"transactions":355,"vwap":399},"2026-07-20",26.815,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":105,"volume":354,"transactions":355,"vwap":434},"2026-07-17",26.805,-0.045,26.7975,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":206,"percent_change":207,"volume":354,"transactions":355,"vwap":393},"2026-07-16",26.85,{"date":439,"open":392,"high":392,"low":440,"close":440,"change":15,"percent_change":16,"volume":441,"transactions":177,"vwap":392},"2026-07-15",26.865,2982.097262,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":15,"percent_change":16,"volume":354,"transactions":355,"vwap":445},"2026-07-14",26.84,26.8383,{"date":447,"open":448,"high":448,"low":429,"close":429,"change":281,"percent_change":295,"volume":449,"transactions":303,"vwap":450},"2026-07-13",26.87,390,26.8695,{"date":452,"open":396,"high":396,"low":396,"close":396,"change":238,"percent_change":145,"volume":20,"transactions":9,"vwap":396},"2026-07-10",{"date":454,"open":407,"high":407,"low":407,"close":407,"change":286,"percent_change":287,"volume":20,"transactions":9,"vwap":407},"2026-07-09",{"date":456,"open":457,"high":457,"low":457,"close":457,"change":206,"percent_change":207,"volume":20,"transactions":9,"vwap":457},"2026-07-08",26.78,{"date":459,"open":411,"high":411,"low":411,"close":411,"change":281,"percent_change":295,"volume":20,"transactions":9,"vwap":411},"2026-07-07",{"date":461,"open":429,"high":429,"low":429,"close":429,"change":286,"percent_change":287,"volume":20,"transactions":9,"vwap":429},"2026-07-06",{"date":463,"open":464,"high":464,"low":464,"close":464,"change":316,"percent_change":228,"volume":20,"transactions":9,"vwap":464},"2026-07-02",26.77,{"date":466,"open":467,"high":464,"low":467,"close":468,"change":280,"percent_change":281,"volume":469,"transactions":9,"vwap":468},"2026-07-01",26.74,26.765,1900,{"date":471,"open":464,"high":464,"low":464,"close":464,"change":387,"percent_change":388,"volume":20,"transactions":9,"vwap":464},"2026-06-30",{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":262,"volume":20,"transactions":9,"vwap":474},"2026-06-29",26.735,0.041,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":181,"volume":20,"transactions":9,"vwap":478},"2026-06-26",26.694,0.009,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":192,"percent_change":258,"volume":219,"transactions":9,"vwap":482},"2026-06-25",26.685,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":280,"percent_change":281,"volume":219,"transactions":9,"vwap":485},"2026-06-24",26.695,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":258,"percent_change":489,"volume":219,"transactions":9,"vwap":488},"2026-06-23",26.7,-0.15,{"date":491,"open":467,"high":467,"low":467,"close":467,"change":492,"percent_change":207,"volume":20,"transactions":9,"vwap":467},"2026-06-22",-0.017,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":20,"transactions":9,"vwap":495},"2026-06-18",26.757,0.042,0.16,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":219,"transactions":9,"vwap":500},"2026-06-17",26.715,-0.075,-0.28,{"date":504,"open":415,"high":415,"low":415,"close":415,"change":280,"percent_change":281,"volume":219,"transactions":9,"vwap":415},"2026-06-16",{"date":506,"open":411,"high":411,"low":411,"close":411,"change":233,"percent_change":82,"volume":219,"transactions":9,"vwap":411},"2026-06-15",{"date":508,"open":474,"high":474,"low":474,"close":474,"change":228,"percent_change":200,"volume":219,"transactions":9,"vwap":474},"2026-06-12",{"date":510,"open":500,"high":500,"low":500,"close":500,"change":511,"percent_change":512,"volume":219,"transactions":9,"vwap":500},"2026-06-11",0.08,0.3,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":419,"volume":20,"transactions":9,"vwap":516},"2026-06-10",26.71,26.635,-0.058,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":492,"percent_change":207,"volume":20,"transactions":9,"vwap":520},"2026-06-09",26.693,{"date":522,"open":523,"high":523,"low":515,"close":515,"change":316,"percent_change":228,"volume":524,"transactions":9,"vwap":515},"2026-06-08",26.75,200,{"date":526,"open":515,"high":527,"low":528,"close":528,"change":254,"percent_change":529,"volume":530,"transactions":9,"vwap":528},"2026-06-05",26.76,26.705,-0.34,300,{"date":532,"open":464,"high":533,"low":464,"close":411,"change":377,"percent_change":233,"volume":534,"transactions":9,"vwap":411},"2026-06-04",26.81,800,{"date":536,"open":457,"high":457,"low":457,"close":457,"change":192,"percent_change":258,"volume":219,"transactions":9,"vwap":457},"2026-06-03",{"date":538,"open":415,"high":415,"low":415,"close":415,"change":316,"percent_change":228,"volume":219,"transactions":9,"vwap":415},"2026-06-02",{"date":540,"open":541,"high":541,"low":542,"close":542,"change":316,"percent_change":228,"volume":20,"transactions":9,"vwap":542},"2026-06-01",26.8,26.785,{"date":544,"open":541,"high":541,"low":457,"close":457,"change":316,"percent_change":228,"volume":545,"transactions":9,"vwap":457},"2026-05-29",7500,{"date":547,"open":415,"high":415,"low":418,"close":418,"change":228,"percent_change":200,"volume":548,"transactions":9,"vwap":418},"2026-05-28",700,{"date":550,"open":527,"high":527,"low":551,"close":551,"change":238,"percent_change":145,"volume":524,"transactions":9,"vwap":551},"2026-05-27",26.755,{"date":553,"open":527,"high":464,"low":554,"close":554,"change":555,"percent_change":511,"volume":556,"transactions":9,"vwap":554},"2026-05-26",26.745,0.022,3100,{"date":558,"open":500,"high":523,"low":500,"close":559,"change":555,"percent_change":511,"volume":560,"transactions":9,"vwap":559},"2026-05-22",26.723,7000,{"date":562,"open":488,"high":563,"low":488,"close":564,"change":565,"percent_change":145,"volume":566,"transactions":9,"vwap":564},"2026-05-21",26.72,26.701,0.011,7900,{"date":568,"open":485,"high":485,"low":569,"close":569,"change":181,"percent_change":182,"volume":570,"transactions":9,"vwap":569},"2026-05-20",26.69,400,{"date":572,"open":573,"high":569,"low":574,"close":574,"change":281,"percent_change":295,"volume":570,"transactions":9,"vwap":574},"2026-05-19",26.67,26.66,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":280,"percent_change":281,"volume":219,"transactions":9,"vwap":577},"2026-05-18",26.68,{"date":579,"open":482,"high":580,"low":482,"close":482,"change":223,"percent_change":224,"volume":581,"transactions":9,"vwap":482},"2026-05-15",26.709,2400,{"date":583,"open":468,"high":464,"low":500,"close":500,"change":377,"percent_change":233,"volume":584,"transactions":9,"vwap":500},"2026-05-14",6900,{"date":586,"open":569,"high":488,"low":569,"close":488,"change":228,"percent_change":200,"volume":587,"transactions":9,"vwap":488},"2026-05-13",500,{"date":589,"open":573,"high":577,"low":573,"close":577,"change":219,"percent_change":219,"volume":590,"transactions":9,"vwap":577},"2026-05-12",9400,{"date":592,"open":515,"high":515,"low":577,"close":577,"change":219,"percent_change":219,"volume":20,"transactions":9,"vwap":577},"2026-05-11",{"date":594,"open":515,"high":515,"low":577,"close":577,"change":145,"percent_change":262,"volume":556,"transactions":9,"vwap":577},"2026-05-08",{"date":596,"open":577,"high":488,"low":597,"close":597,"change":281,"percent_change":598,"volume":599,"transactions":9,"vwap":597},"2026-05-07",26.64,-0.08,9500,{"date":601,"open":577,"high":577,"low":574,"close":574,"change":602,"percent_change":603,"volume":534,"transactions":9,"vwap":574},"2026-05-06",0.05,0.19,{"date":605,"open":597,"high":597,"low":606,"close":606,"change":145,"percent_change":262,"volume":607,"transactions":9,"vwap":606},"2026-05-05",26.61,2500,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":295,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-05-04",26.63,26.555,26.57,-0.26,22300,{"date":616,"open":617,"high":618,"low":619,"close":597,"change":387,"percent_change":388,"volume":620,"transactions":9,"vwap":597},"2026-05-01",26.62,26.65,26.59,62100,{"date":622,"open":617,"high":617,"low":623,"close":623,"change":219,"percent_change":219,"volume":530,"transactions":9,"vwap":623},"2026-04-30",26.605,{"date":625,"open":623,"high":623,"low":623,"close":623,"change":238,"percent_change":145,"volume":219,"transactions":9,"vwap":623},"2026-04-29",{"date":627,"open":628,"high":628,"low":628,"close":628,"change":316,"percent_change":228,"volume":219,"transactions":9,"vwap":628},"2026-04-28",26.595,{"date":630,"open":631,"high":631,"low":619,"close":619,"change":219,"percent_change":219,"volume":570,"transactions":9,"vwap":619},"2026-04-27",26.6,{"date":633,"open":619,"high":619,"low":619,"close":619,"change":238,"percent_change":145,"volume":20,"transactions":9,"vwap":619},"2026-04-24",{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":219,"volume":20,"transactions":9,"vwap":636},"2026-04-23",26.58,0.001,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":228,"volume":20,"transactions":9,"vwap":640},"2026-04-22",26.579,0.004,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":316,"percent_change":228,"volume":20,"transactions":9,"vwap":644},"2026-04-21",26.575,{"date":646,"open":612,"high":612,"low":612,"close":612,"change":219,"percent_change":219,"volume":20,"transactions":9,"vwap":612},"2026-04-20",{"date":648,"open":612,"high":612,"low":612,"close":612,"change":238,"percent_change":145,"volume":20,"transactions":9,"vwap":612},"2026-04-17",{"date":650,"open":651,"high":651,"low":651,"close":651,"change":219,"percent_change":219,"volume":20,"transactions":9,"vwap":651},"2026-04-16",26.56,{"date":653,"open":651,"high":651,"low":651,"close":651,"change":316,"percent_change":228,"volume":20,"transactions":9,"vwap":651},"2026-04-15",{"date":655,"open":611,"high":611,"low":611,"close":611,"change":316,"percent_change":228,"volume":20,"transactions":9,"vwap":611},"2026-04-14",{"date":657,"open":658,"high":658,"low":658,"close":658,"change":316,"percent_change":228,"volume":20,"transactions":9,"vwap":658},"2026-04-13",26.55,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":377,"percent_change":233,"volume":20,"transactions":9,"vwap":661},"2026-04-10",26.545,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":219,"percent_change":219,"volume":20,"transactions":9,"vwap":664},"2026-04-09",26.53,{"date":666,"open":664,"high":664,"low":664,"close":664,"change":667,"percent_change":668,"volume":20,"transactions":9,"vwap":664},"2026-04-08",0.048,0.18,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":223,"volume":20,"transactions":9,"vwap":671},"2026-04-07",26.482,-0.008,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":228,"percent_change":511,"volume":20,"transactions":9,"vwap":675},"2026-04-06",26.49,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":377,"percent_change":233,"volume":20,"transactions":9,"vwap":678},"2026-04-02",26.47,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":287,"volume":684,"transactions":9,"vwap":682},"2026-04-01",26.43,26.455,0.046,900,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":382,"volume":20,"transactions":9,"vwap":687},"2026-03-31",26.409,0.069,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":200,"volume":20,"transactions":9,"vwap":691},"2026-03-30",26.34,0.019,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":419,"volume":20,"transactions":9,"vwap":695},"2026-03-27",26.321,-0.059,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":247,"percent_change":248,"volume":20,"transactions":9,"vwap":699},"2026-03-26",26.38,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":228,"percent_change":511,"volume":20,"transactions":9,"vwap":702},"2026-03-25",26.415,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":280,"percent_change":281,"volume":20,"transactions":9,"vwap":705},"2026-03-24",26.395,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":145,"percent_change":262,"volume":20,"transactions":9,"vwap":708},"2026-03-23",26.4,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":253,"percent_change":254,"volume":20,"transactions":9,"vwap":711},"2026-03-20",26.36,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":192,"percent_change":258,"volume":20,"transactions":9,"vwap":714},"2026-03-19",26.385,{"date":716,"open":705,"high":705,"low":705,"close":705,"change":281,"percent_change":598,"volume":20,"transactions":9,"vwap":705},"2026-03-18",{"date":718,"open":702,"high":702,"low":702,"close":702,"change":238,"percent_change":145,"volume":20,"transactions":9,"vwap":702},"2026-03-17",{"date":720,"open":721,"high":721,"low":721,"close":721,"change":145,"percent_change":262,"volume":20,"transactions":9,"vwap":721},"2026-03-16",26.405,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":281,"volume":20,"transactions":9,"vwap":724},"2026-03-13",26.365,-0.004,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":598,"volume":20,"transactions":9,"vwap":728},"2026-03-12",26.369,-0.021,{"date":731,"open":708,"high":732,"low":733,"close":733,"change":641,"percent_change":228,"volume":530,"transactions":9,"vwap":733},"2026-03-11",26.413,26.39,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":20,"transactions":9,"vwap":736},"2026-03-10",26.386,0.026,0.1,{"date":740,"open":711,"high":711,"low":711,"close":711,"change":316,"percent_change":228,"volume":20,"transactions":9,"vwap":711},"2026-03-09",{"date":742,"open":743,"high":743,"low":743,"close":743,"change":281,"percent_change":598,"volume":20,"transactions":9,"vwap":743},"2026-03-06",26.355,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":281,"percent_change":598,"volume":20,"transactions":9,"vwap":746},"2026-03-05",26.375,{"date":748,"open":705,"high":705,"low":705,"close":705,"change":228,"percent_change":511,"volume":20,"transactions":9,"vwap":705},"2026-03-04",{"date":750,"open":746,"high":746,"low":746,"close":746,"change":751,"percent_change":258,"volume":20,"transactions":9,"vwap":746},"2026-03-03",-0.011,{"date":753,"open":736,"high":736,"low":736,"close":736,"change":637,"percent_change":219,"volume":20,"transactions":9,"vwap":736},"2026-03-02",{"date":755,"open":714,"high":714,"low":714,"close":714,"change":316,"percent_change":228,"volume":20,"transactions":9,"vwap":714},"2026-02-27",{"date":757,"open":699,"high":699,"low":699,"close":699,"change":192,"percent_change":258,"volume":20,"transactions":9,"vwap":699},"2026-02-26",{"date":759,"open":733,"high":733,"low":733,"close":733,"change":228,"percent_change":511,"volume":20,"transactions":9,"vwap":733},"2026-02-25",{"date":761,"open":762,"high":762,"low":762,"close":762,"change":228,"percent_change":511,"volume":20,"transactions":9,"vwap":762},"2026-02-24",26.37,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":192,"percent_change":258,"volume":219,"transactions":9,"vwap":765},"2026-02-23",26.35,{"date":767,"open":711,"high":711,"low":711,"close":711,"change":228,"percent_change":511,"volume":219,"transactions":9,"vwap":711},"2026-02-20",{"date":769,"open":691,"high":691,"low":691,"close":691,"change":192,"percent_change":258,"volume":219,"transactions":9,"vwap":691},"2026-02-19",{"date":771,"open":765,"high":765,"low":765,"close":765,"change":772,"percent_change":16,"volume":219,"transactions":9,"vwap":765},"2026-02-18",0.023,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":238,"volume":219,"transactions":9,"vwap":775},"2026-02-17",26.327,0.002,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":238,"percent_change":145,"volume":219,"transactions":9,"vwap":779},"2026-02-13",26.325,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":281,"percent_change":598,"volume":219,"transactions":9,"vwap":782},"2026-02-12",26.315,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":785},"2026-02-11",26.335,{"date":787,"open":785,"high":785,"low":785,"close":785,"change":316,"percent_change":228,"volume":219,"transactions":9,"vwap":785},"2026-02-10",{"date":789,"open":790,"high":790,"low":790,"close":790,"change":377,"percent_change":233,"volume":219,"transactions":9,"vwap":790},"2026-02-09",26.33,{"date":792,"open":782,"high":782,"low":782,"close":782,"change":145,"percent_change":262,"volume":219,"transactions":9,"vwap":782},"2026-02-06",{"date":794,"open":795,"high":795,"low":795,"close":795,"change":492,"percent_change":207,"volume":219,"transactions":9,"vwap":795},"2026-02-05",26.275,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":672,"percent_change":223,"volume":219,"transactions":9,"vwap":798},"2026-02-04",26.292,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":192,"percent_change":258,"volume":219,"transactions":9,"vwap":801},"2026-02-03",26.3,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":228,"percent_change":511,"volume":219,"transactions":9,"vwap":804},"2026-02-02",26.31,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":316,"percent_change":228,"volume":219,"transactions":9,"vwap":807},"2026-01-30",26.29,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":668,"volume":219,"transactions":9,"vwap":810},"2026-01-29",26.285,0.047,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":419,"volume":219,"transactions":9,"vwap":814},"2026-01-28",26.238,-0.057,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":818},"2026-01-27",26.295,{"date":820,"open":818,"high":818,"low":818,"close":818,"change":238,"percent_change":145,"volume":219,"transactions":9,"vwap":818},"2026-01-26",{"date":822,"open":810,"high":810,"low":810,"close":810,"change":238,"percent_change":145,"volume":219,"transactions":9,"vwap":810},"2026-01-23",{"date":824,"open":795,"high":795,"low":795,"close":795,"change":228,"percent_change":511,"volume":219,"transactions":9,"vwap":795},"2026-01-22",{"date":826,"open":827,"high":827,"low":827,"close":827,"change":228,"percent_change":511,"volume":20,"transactions":9,"vwap":827},"2026-01-21",26.255,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":223,"percent_change":224,"volume":219,"transactions":9,"vwap":830},"2026-01-20",26.235,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":479,"percent_change":181,"volume":219,"transactions":9,"vwap":833},"2026-01-16",26.265,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":181,"volume":20,"transactions":9,"vwap":836},"2026-01-15",26.256,0.007,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":281,"volume":219,"transactions":9,"vwap":840},"2026-01-14",26.249,-0.006,{"date":843,"open":827,"high":827,"low":827,"close":827,"change":725,"percent_change":281,"volume":219,"transactions":9,"vwap":827},"2026-01-13",{"date":845,"open":846,"high":846,"low":846,"close":846,"change":238,"percent_change":145,"volume":219,"transactions":9,"vwap":846},"2026-01-12",26.259,{"date":848,"open":840,"high":840,"low":840,"close":840,"change":479,"percent_change":181,"volume":219,"transactions":9,"vwap":840},"2026-01-09",{"date":850,"open":851,"high":851,"low":851,"close":851,"change":316,"percent_change":228,"volume":219,"transactions":9,"vwap":851},"2026-01-08",26.24,{"date":853,"open":830,"high":830,"low":830,"close":830,"change":637,"percent_change":219,"volume":219,"transactions":9,"vwap":830},"2026-01-07",{"date":855,"open":856,"high":856,"low":856,"close":856,"change":479,"percent_change":181,"volume":219,"transactions":9,"vwap":856},"2026-01-06",26.234,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":238,"percent_change":145,"volume":168,"transactions":9,"vwap":861},"2026-01-05",26.13,26.229,26.225,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":238,"percent_change":145,"volume":219,"transactions":9,"vwap":864},"2026-01-02",26.215,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":867},"2025-12-31",26.205,{"date":869,"open":867,"high":867,"low":867,"close":867,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":867},"2025-12-30",{"date":871,"open":867,"high":867,"low":867,"close":867,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":867},"2025-12-29",{"date":873,"open":867,"high":867,"low":867,"close":867,"change":874,"percent_change":602,"volume":219,"transactions":9,"vwap":867},"2025-12-26",0.014,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":228,"volume":219,"transactions":9,"vwap":877},"2025-12-24",26.191,0.006,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":238,"percent_change":145,"volume":219,"transactions":9,"vwap":881},"2025-12-23",26.185,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":228,"percent_change":511,"volume":219,"transactions":9,"vwap":884},"2025-12-22",26.175,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":181,"percent_change":182,"volume":219,"transactions":9,"vwap":887},"2025-12-19",26.155,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":228,"percent_change":511,"volume":219,"transactions":9,"vwap":890},"2025-12-18",26.125,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":192,"percent_change":258,"volume":219,"transactions":9,"vwap":893},"2025-12-17",26.105,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":896},"2025-12-16",26.115,{"date":898,"open":896,"high":896,"low":896,"close":896,"change":776,"percent_change":238,"volume":219,"transactions":9,"vwap":896},"2025-12-15",{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":192,"volume":20,"transactions":9,"vwap":901},"2025-12-12",26.113,-0.002,{"date":904,"open":896,"high":896,"low":896,"close":896,"change":238,"percent_change":145,"volume":219,"transactions":9,"vwap":896},"2025-12-11",{"date":906,"open":893,"high":893,"low":893,"close":893,"change":692,"percent_change":200,"volume":219,"transactions":9,"vwap":893},"2025-12-10",{"date":908,"open":909,"high":909,"low":909,"close":909,"change":637,"percent_change":219,"volume":219,"transactions":9,"vwap":909},"2025-12-09",26.086,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":192,"volume":219,"transactions":9,"vwap":912},"2025-12-08",26.084999,-0.003,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":602,"volume":219,"transactions":9,"vwap":916},"2025-12-05",26.087999,0.013,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":238,"percent_change":145,"volume":219,"transactions":9,"vwap":920},"2025-12-04",26.075001,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":238,"percent_change":145,"volume":219,"transactions":9,"vwap":923},"2025-12-03",26.065001,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":238,"percent_change":145,"volume":219,"transactions":9,"vwap":926},"2025-12-02",26.055,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":280,"percent_change":281,"volume":219,"transactions":9,"vwap":929},"2025-12-01",26.045,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":377,"percent_change":233,"volume":219,"transactions":9,"vwap":932},"2025-11-28",26.049999,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":228,"percent_change":511,"volume":219,"transactions":9,"vwap":935},"2025-11-26",26.035,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":228,"percent_change":511,"volume":219,"transactions":9,"vwap":938},"2025-11-25",26.014999,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":602,"percent_change":603,"volume":219,"transactions":9,"vwap":941},"2025-11-24",25.995,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":388,"volume":219,"transactions":9,"vwap":944},"2025-11-21",25.945,0.034,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":254,"volume":20,"transactions":9,"vwap":948},"2025-11-20",25.911,-0.024,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":637,"percent_change":219,"volume":219,"transactions":9,"vwap":952},"2025-11-19",25.935,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":751,"percent_change":258,"volume":219,"transactions":9,"vwap":955},"2025-11-18",25.934,{"date":957,"open":944,"high":944,"low":944,"close":944,"change":206,"percent_change":207,"volume":219,"transactions":9,"vwap":944},"2025-11-17",{"date":959,"open":960,"high":960,"low":960,"close":960,"change":874,"percent_change":602,"volume":219,"transactions":9,"vwap":960},"2025-11-14",25.96,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":489,"volume":219,"transactions":9,"vwap":963},"2025-11-13",25.946,-0.039,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":-6,"volume":219,"transactions":9,"vwap":967},"2025-11-12",25.985,-0.001,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":637,"percent_change":219,"volume":219,"transactions":9,"vwap":971},"2025-11-11",25.986,{"date":973,"open":967,"high":967,"low":967,"close":967,"change":974,"percent_change":975,"volume":219,"transactions":9,"vwap":967},"2025-11-10",0.031,0.12,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":692,"percent_change":200,"volume":219,"transactions":9,"vwap":978},"2025-11-07",25.954,{"date":980,"open":952,"high":952,"low":952,"close":952,"change":981,"percent_change":598,"volume":20,"transactions":9,"vwap":952},"2025-11-06",-0.022,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":602,"volume":219,"transactions":9,"vwap":984},"2025-11-05",25.957,0.012,{"date":987,"open":944,"high":944,"low":944,"close":944,"change":281,"percent_change":598,"volume":219,"transactions":9,"vwap":944},"2025-11-04",{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":181,"volume":219,"transactions":9,"vwap":990},"2025-11-03",25.965,0.008,{"date":993,"open":984,"high":984,"low":984,"close":984,"change":776,"percent_change":238,"volume":219,"transactions":9,"vwap":984},"2025-10-31",{"date":995,"open":996,"high":996,"low":996,"close":996,"change":192,"percent_change":258,"volume":219,"transactions":9,"vwap":996},"2025-10-30",25.955,{"date":998,"open":990,"high":990,"low":990,"close":990,"change":192,"percent_change":258,"volume":219,"transactions":9,"vwap":990},"2025-10-29",{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":1001},"2025-10-28",25.975,{"date":1003,"open":1001,"high":1001,"low":1001,"close":1001,"change":565,"percent_change":145,"volume":219,"transactions":9,"vwap":1001},"2025-10-27",{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":182,"volume":219,"transactions":9,"vwap":1006},"2025-10-24",25.964,0.029,{"date":1009,"open":952,"high":952,"low":952,"close":952,"change":238,"percent_change":145,"volume":219,"transactions":9,"vwap":952},"2025-10-23",{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":192,"percent_change":258,"volume":219,"transactions":9,"vwap":1012},"2025-10-22",25.925,{"date":1014,"open":952,"high":952,"low":952,"close":952,"change":316,"percent_change":228,"volume":20,"transactions":9,"vwap":952},"2025-10-21",{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":181,"percent_change":975,"volume":219,"transactions":9,"vwap":1017},"2025-10-20",25.93,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":15,"percent_change":738,"volume":219,"transactions":9,"vwap":1020},"2025-10-17",25.9,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":335,"volume":219,"transactions":9,"vwap":1023},"2025-10-16",25.875,-0.013,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":316,"percent_change":228,"volume":219,"transactions":9,"vwap":1027},"2025-10-15",25.888,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":902,"percent_change":192,"volume":219,"transactions":9,"vwap":1030},"2025-10-14",25.883,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":145,"percent_change":262,"volume":219,"transactions":9,"vwap":1033},"2025-10-13",25.885,{"date":1035,"open":18,"high":18,"low":18,"close":18,"change":1036,"percent_change":1037,"volume":20,"transactions":9,"vwap":18},"2025-10-10",-0.049,-0.19,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":841,"percent_change":281,"volume":219,"transactions":9,"vwap":1040},"2025-10-09",25.894,{"date":1042,"open":1020,"high":1020,"low":1020,"close":1020,"change":377,"percent_change":233,"volume":219,"transactions":9,"vwap":1020},"2025-10-08",{"date":1044,"open":1033,"high":1033,"low":1033,"close":1033,"change":192,"percent_change":258,"volume":219,"transactions":9,"vwap":1033},"2025-10-07",{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":238,"percent_change":145,"volume":219,"transactions":9,"vwap":1047},"2025-10-06",25.895,{"date":1049,"open":1033,"high":1033,"low":1033,"close":1033,"change":238,"percent_change":145,"volume":219,"transactions":9,"vwap":1033},"2025-10-03",{"date":1051,"open":1023,"high":1023,"low":1023,"close":1023,"change":913,"percent_change":192,"volume":219,"transactions":9,"vwap":1023},"2025-10-02",{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":565,"percent_change":145,"volume":219,"transactions":9,"vwap":1054},"2025-10-01",25.878,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":985,"percent_change":602,"volume":219,"transactions":9,"vwap":1057},"2025-09-30",25.867,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":1060},"2025-09-29",25.855,{"date":1062,"open":1060,"high":1060,"low":1060,"close":1060,"change":15,"percent_change":738,"volume":219,"transactions":9,"vwap":1060},"2025-09-26",{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":192,"percent_change":258,"volume":219,"transactions":9,"vwap":1065},"2025-09-25",25.83,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":968,"percent_change":-6,"volume":219,"transactions":9,"vwap":1068},"2025-09-24",25.84,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":192,"percent_change":258,"volume":219,"transactions":9,"vwap":1071},"2025-09-23",25.841,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":316,"percent_change":228,"volume":219,"transactions":9,"vwap":1074},"2025-09-22",25.851,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":737,"percent_change":738,"volume":219,"transactions":9,"vwap":1077},"2025-09-19",25.846,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":316,"percent_change":228,"volume":219,"transactions":9,"vwap":1080},"2025-09-18",25.82,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":280,"percent_change":281,"volume":219,"transactions":9,"vwap":1083},"2025-09-17",25.815,{"date":1085,"open":1080,"high":1080,"low":1080,"close":1080,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":1080},"2025-09-16",{"date":1087,"open":1080,"high":1080,"low":1080,"close":1080,"change":316,"percent_change":228,"volume":219,"transactions":9,"vwap":1080},"2025-09-15",{"date":1089,"open":1083,"high":1083,"low":1083,"close":1083,"change":641,"percent_change":228,"volume":219,"transactions":9,"vwap":1083},"2025-09-12",{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":228,"percent_change":511,"volume":219,"transactions":9,"vwap":1092},"2025-09-11",25.811,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":878,"percent_change":228,"volume":219,"transactions":9,"vwap":1095},"2025-09-10",25.791,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":316,"percent_change":228,"volume":219,"transactions":9,"vwap":1098},"2025-09-09",25.785,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":565,"percent_change":145,"volume":219,"transactions":9,"vwap":1101},"2025-09-08",25.78,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":874,"percent_change":602,"volume":219,"transactions":9,"vwap":1104},"2025-09-05",25.769,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":15,"percent_change":738,"volume":20,"transactions":9,"vwap":1107},"2025-09-04",25.755,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":228,"percent_change":511,"volume":219,"transactions":9,"vwap":1110},"2025-09-03",25.73,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":841,"percent_change":281,"volume":20,"transactions":9,"vwap":1113},"2025-09-02",25.71,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":725,"percent_change":281,"volume":219,"transactions":9,"vwap":1116},"2025-08-29",25.716,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":1119},"2025-08-28",25.72,{"date":1121,"open":1119,"high":1119,"low":1119,"close":1119,"change":991,"percent_change":181,"volume":219,"transactions":9,"vwap":1119},"2025-08-27",{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":985,"percent_change":602,"volume":219,"transactions":9,"vwap":1124},"2025-08-26",25.712,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":316,"percent_change":228,"volume":219,"transactions":9,"vwap":1127},"2025-08-25",25.7,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":287,"volume":219,"transactions":9,"vwap":1130},"2025-08-22",25.695,0.043,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":492,"percent_change":295,"volume":219,"transactions":9,"vwap":1134},"2025-08-21",25.652,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":968,"percent_change":-6,"volume":219,"transactions":9,"vwap":1137},"2025-08-20",25.669,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":192,"percent_change":258,"volume":219,"transactions":9,"vwap":1140},"2025-08-19",25.67,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":316,"percent_change":228,"volume":219,"transactions":9,"vwap":1143},"2025-08-18",25.68,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":280,"percent_change":281,"volume":219,"transactions":9,"vwap":1146},"2025-08-15",25.675,{"date":1148,"open":1143,"high":1143,"low":1143,"close":1143,"change":280,"percent_change":281,"volume":219,"transactions":9,"vwap":1143},"2025-08-14",{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":377,"percent_change":233,"volume":219,"transactions":9,"vwap":1151},"2025-08-13",25.685,{"date":1153,"open":1140,"high":1140,"low":1140,"close":1140,"change":1154,"percent_change":16,"volume":219,"transactions":9,"vwap":1140},"2025-08-12",0.024,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":725,"percent_change":281,"volume":219,"transactions":9,"vwap":1157},"2025-08-11",25.646,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":772,"percent_change":16,"volume":219,"transactions":9,"vwap":1160},"2025-08-08",25.65,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":913,"percent_change":192,"volume":219,"transactions":9,"vwap":1163},"2025-08-07",25.627,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":182,"volume":219,"transactions":9,"vwap":1166},"2025-08-06",25.63,0.027,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":335,"volume":20,"transactions":9,"vwap":1170},"2025-08-05",25.603,-0.012,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1131,"percent_change":287,"volume":219,"transactions":9,"vwap":1174},"2025-08-04",25.615,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":238,"volume":20,"transactions":9,"vwap":1177},"2025-08-01",25.572,0.003,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":192,"percent_change":258,"volume":20,"transactions":9,"vwap":1181},"2025-07-31",25.569,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":751,"percent_change":258,"volume":219,"transactions":9,"vwap":1184},"2025-07-30",25.579,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":280,"percent_change":281,"volume":219,"transactions":9,"vwap":1187},"2025-07-29",25.59,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":316,"percent_change":228,"volume":219,"transactions":9,"vwap":1190},"2025-07-28",25.595,{"date":1192,"open":1187,"high":1187,"low":1187,"close":1187,"change":228,"percent_change":511,"volume":219,"transactions":9,"vwap":1187},"2025-07-25",{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":238,"percent_change":145,"volume":20,"transactions":9,"vwap":1195},"2025-07-24",25.57,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":238,"percent_change":145,"volume":219,"transactions":9,"vwap":1198},"2025-07-23",25.56,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":479,"percent_change":145,"volume":20,"transactions":9,"vwap":1201},"2025-07-22",25.55,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":565,"percent_change":145,"volume":219,"transactions":9,"vwap":1204},"2025-07-21",25.541,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":377,"percent_change":233,"volume":219,"transactions":9,"vwap":1207},"2025-07-18",25.53,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":316,"percent_change":228,"volume":20,"transactions":9,"vwap":1210},"2025-07-17",25.515,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":280,"percent_change":281,"volume":219,"transactions":9,"vwap":1213},"2025-07-16",25.51,{"date":1215,"open":1210,"high":1210,"low":1210,"close":1210,"change":316,"percent_change":228,"volume":219,"transactions":9,"vwap":1210},"2025-07-15",{"date":1217,"open":1213,"high":1213,"low":1213,"close":1213,"change":219,"percent_change":219,"volume":20,"transactions":9,"vwap":1213},"2025-07-14",{"date":1219,"open":1213,"high":1213,"low":1213,"close":1213,"change":316,"percent_change":228,"volume":219,"transactions":9,"vwap":1213},"2025-07-11",{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":316,"percent_change":228,"volume":219,"transactions":9,"vwap":1222},"2025-07-10",25.505,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":228,"percent_change":511,"volume":219,"transactions":9,"vwap":1225},"2025-07-09",25.5,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":238,"percent_change":145,"volume":219,"transactions":9,"vwap":1228},"2025-07-08",25.48,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":253,"percent_change":1232,"volume":20,"transactions":9,"vwap":1231},"2025-07-07",25.47,-0.1,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":692,"percent_change":200,"volume":219,"transactions":9,"vwap":1235},"2025-07-03",25.495,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":565,"percent_change":145,"volume":219,"transactions":9,"vwap":1238},"2025-07-02",25.476,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":206,"percent_change":207,"volume":219,"transactions":9,"vwap":1241},"2025-07-01",25.465,{"date":1243,"open":1228,"high":1228,"low":1228,"close":1228,"change":228,"percent_change":511,"volume":219,"transactions":9,"vwap":1228},"2025-06-30",{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":511,"volume":219,"transactions":9,"vwap":1246},"2025-06-27",25.46,0.021,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":15,"percent_change":738,"volume":219,"transactions":9,"vwap":1250},"2025-06-26",25.439,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":641,"percent_change":228,"volume":219,"transactions":9,"vwap":1253},"2025-06-25",25.414,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":145,"percent_change":497,"volume":20,"transactions":9,"vwap":1256},"2025-06-24",25.41,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":475,"percent_change":497,"volume":219,"transactions":9,"vwap":1259},"2025-06-23",25.37,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":641,"percent_change":228,"volume":219,"transactions":9,"vwap":1262},"2025-06-20",25.329,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":238,"percent_change":145,"volume":20,"transactions":9,"vwap":1265},"2025-06-18",25.325,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":281,"percent_change":598,"volume":530,"transactions":9,"vwap":1268},"2025-06-17",25.315,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":181,"percent_change":975,"volume":219,"transactions":9,"vwap":1271},"2025-06-16",25.335,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":253,"percent_change":1232,"volume":219,"transactions":9,"vwap":1274},"2025-06-13",25.305,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":377,"percent_change":233,"volume":219,"transactions":9,"vwap":1277},"2025-06-12",25.33,{"date":1279,"open":1268,"high":1268,"low":1268,"close":1268,"change":316,"percent_change":228,"volume":219,"transactions":9,"vwap":1268},"2025-06-11",{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":200,"volume":219,"transactions":9,"vwap":1282},"2025-06-10",25.31,0.017,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":991,"percent_change":181,"volume":20,"transactions":9,"vwap":1286},"2025-06-09",25.293,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":238,"percent_change":145,"volume":219,"transactions":9,"vwap":1289},"2025-06-06",25.285,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":219,"percent_change":219,"volume":524,"transactions":9,"vwap":1293},"2025-06-05",25.32,25.275,{"date":1295,"open":1292,"high":1292,"low":1293,"close":1293,"change":316,"percent_change":228,"volume":587,"transactions":9,"vwap":1293},"2025-06-04",{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":737,"percent_change":738,"volume":219,"transactions":9,"vwap":1298},"2025-06-03",25.27,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":878,"percent_change":228,"volume":219,"transactions":9,"vwap":1301},"2025-06-02",25.244,{"date":1303,"open":1298,"high":1298,"low":1304,"close":1304,"change":555,"percent_change":16,"volume":530,"transactions":9,"vwap":1304},"2025-05-30",25.238,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1247,"percent_change":511,"volume":469,"transactions":9,"vwap":1309},"2025-05-29",25.24,25.19,25.216,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":529,"volume":219,"transactions":9,"vwap":1312},"2025-05-28",25.195,-0.085,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":975,"percent_change":38,"volume":534,"transactions":9,"vwap":1317},"2025-05-27",25.26,25.28,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":192,"percent_change":258,"volume":219,"transactions":9,"vwap":1320},"2025-05-23",25.16,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":377,"percent_change":233,"volume":524,"transactions":9,"vwap":1324},"2025-05-22",25.23,25.17,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2025-05-21",25.192,25.2,25.155,-0.061,-0.24,1200,{"date":1334,"open":1309,"high":1309,"low":1309,"close":1309,"change":637,"percent_change":219,"volume":20,"transactions":9,"vwap":1309},"2025-05-20",{"date":1336,"open":1298,"high":1298,"low":1337,"close":1337,"change":316,"percent_change":228,"volume":587,"transactions":9,"vwap":1337},"2025-05-19",25.215,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1247,"percent_change":511,"volume":219,"transactions":9,"vwap":1340},"2025-05-16",25.21,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1154,"percent_change":738,"volume":219,"transactions":9,"vwap":1343},"2025-05-15",25.189,{"date":1345,"open":1340,"high":1340,"low":1346,"close":1347,"change":219,"percent_change":219,"volume":1348,"transactions":9,"vwap":1347},"2025-05-14",25.152,25.165,1500,{"date":1350,"open":1347,"high":1347,"low":1347,"close":1347,"change":206,"percent_change":207,"volume":219,"transactions":9,"vwap":1347},"2025-05-13",{"date":1352,"open":1353,"high":1328,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2025-05-12",25.122,25.18,0.149,0.6,1100,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":637,"percent_change":219,"volume":20,"transactions":9,"vwap":1360},"2025-05-09",25.031,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1365,"change":1036,"percent_change":1366,"volume":587,"transactions":9,"vwap":1365},"2025-05-08",25.11,25.12,25.030001,-0.2,{"date":1368,"open":1369,"high":1370,"low":170,"close":1371,"change":1372,"percent_change":75,"volume":1373,"transactions":9,"vwap":1371},"2025-05-07",25.07,25.08,25.079,0.036,8900,{"date":1375,"open":1369,"high":1369,"low":1376,"close":1376,"change":1178,"percent_change":238,"volume":1377,"transactions":9,"vwap":1376},"2025-05-06",25.042999,9200,{"date":1379,"open":1369,"high":1369,"low":1380,"close":1380,"change":1381,"percent_change":254,"volume":1348,"transactions":9,"vwap":1380},"2025-05-05",25.040001,-0.023,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":991,"percent_change":181,"volume":548,"transactions":9,"vwap":1385},"2025-05-02",25.1,25.063,{"date":174,"open":1387,"high":1388,"low":1389,"close":1390,"change":247,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},25.09,25.14,25.014999,25.055,-0.14,52000]