[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMNV":3,"homepage-market-summary":27,"stock-historical-PMNV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PMNV","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 - November","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0033,0.00087,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},26.505,26.47,26.48,0.025,0.09,133,24.83,1241.5108225108224,100,231,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,38,45,52,59,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":37},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":37},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":37},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":37},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":37},"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":26,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":17,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1242,286789,5.94,"2025-11-03",[180,183,190,197,203,210,216,219,225,231,234,239,246,251,256,260,265,271,277,281,285,290,294,298,302,306,311,315,319,323,327,332,339,344,348,352,354,357,361,365,368,373,377,382,388,394,399,405,411,416,420,423,428,432,436,441,446,449,454,457,461,465,469,473,476,479,482,485,488,492,496,500,506,512,515,518,523,527,531,533,539,544,550,554,559,563,567,569,572,577,580,584,588,591,594,599,605,607,610,614,618,623,625,627,629,632,635,640,645,650,654,657,660,664,667,672,677,679,684,687,690,694,697,700,703,708,712,715,718,722,726,729,733,737,741,744,748,752,755,760,764,769,773,778,782,785,789,793,797,800,804,806,809,812,816,820,825,827,830,833,837,839,843,846,850,853,858,862,865,870,872,876,880,885,888,890,893,897,901,906,908,912,916,921,924,928,933,935,937,940,946,949,953,956,958,962,965,971,975,982,990,996,999,1001,1004,1006,1009,1011,1014,1018,1022,1025,1028,1031,1035,1038,1043,1047,1053,1058,1065,1069,1074,1079,1084,1088,1091,1094,1097,1102,1108],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},7,26.4691,{"date":184,"open":19,"high":19,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",0.035,0.13,10,6,26.4855,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":181,"transactions":195,"vwap":196},"2026-10-01",26.445,-0.0096,-0.04,5,26.4379,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":150,"volume":201,"transactions":181,"vwap":202},"2026-09-30",26.4546,0.0096,9,26.4578,{"date":204,"open":205,"high":192,"low":205,"close":192,"change":206,"percent_change":207,"volume":208,"transactions":201,"vwap":209},"2026-09-29",26.41,0.015,0.06,142,26.4122,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":181,"transactions":195,"vwap":215},"2026-09-28",26.43,-0.015,-0.06,26.4457,{"date":217,"open":192,"high":192,"low":192,"close":192,"change":20,"percent_change":21,"volume":181,"transactions":195,"vwap":218},"2026-09-25",26.4421,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":181,"transactions":195,"vwap":224},"2026-09-24",26.42,-0.005,-0.02,26.4171,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":223,"percent_change":228,"volume":229,"transactions":181,"vwap":230},"2026-09-23",26.425,-0.08,20,26.4243,{"date":232,"open":192,"high":192,"low":192,"close":192,"change":206,"percent_change":207,"volume":181,"transactions":195,"vwap":233},"2026-09-22",26.4364,{"date":235,"open":212,"high":212,"low":212,"close":212,"change":236,"percent_change":237,"volume":181,"transactions":195,"vwap":238},"2026-09-21",0.05,0.19,26.3957,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":206,"percent_change":207,"volume":243,"transactions":244,"vwap":245},"2026-09-18",26.35,26.38,508,11,26.3504,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":105,"volume":181,"transactions":195,"vwap":250},"2026-09-17",26.365,0.062,26.3636,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":214,"volume":181,"transactions":195,"vwap":255},"2026-09-16",26.303,-0.017,26.34,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":213,"percent_change":214,"volume":181,"transactions":195,"vwap":259},"2026-09-15",26.32,26.3264,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":194,"volume":181,"transactions":195,"vwap":264},"2026-09-14",26.335,-0.01,26.28,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":181,"transactions":195,"vwap":270},"2026-09-11",26.345,0.045,0.17,26.3471,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":181,"transactions":195,"vwap":276},"2026-09-10",26.3,-0.025,-0.09,26.2829,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":223,"percent_change":228,"volume":181,"transactions":195,"vwap":280},"2026-09-09",26.325,26.33,{"date":282,"open":267,"high":267,"low":267,"close":267,"change":283,"percent_change":150,"volume":181,"transactions":195,"vwap":284},"2026-09-08",0.01,26.3329,{"date":286,"open":241,"high":241,"low":262,"close":262,"change":222,"percent_change":223,"volume":287,"transactions":288,"vwap":289},"2026-09-04",808,8,26.3499,{"date":291,"open":255,"high":255,"low":255,"close":255,"change":292,"percent_change":293,"volume":181,"transactions":195,"vwap":241},"2026-09-03",0.03,0.11,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":206,"percent_change":207,"volume":181,"transactions":195,"vwap":297},"2026-09-02",26.31,26.2971,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":223,"percent_change":228,"volume":181,"transactions":195,"vwap":301},"2026-09-01",26.295,26.3036,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":213,"percent_change":214,"volume":181,"transactions":195,"vwap":305},"2026-08-31",26.315,26.2943,{"date":307,"open":280,"high":280,"low":280,"close":280,"change":308,"percent_change":309,"volume":288,"transactions":188,"vwap":310},"2026-08-28",0.02,0.08,26.3131,{"date":312,"open":296,"high":296,"low":296,"close":296,"change":20,"percent_change":313,"volume":181,"transactions":195,"vwap":314},"2026-08-27",0.1,26.3029,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":283,"percent_change":150,"volume":181,"transactions":195,"vwap":318},"2026-08-26",26.285,26.2807,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":283,"percent_change":150,"volume":181,"transactions":195,"vwap":322},"2026-08-25",26.275,26.2814,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":222,"percent_change":223,"volume":181,"transactions":195,"vwap":326},"2026-08-24",26.265,26.2679,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":150,"percent_change":330,"volume":181,"transactions":195,"vwap":331},"2026-08-21",26.27,0.15,26.2657,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":214,"volume":337,"transactions":338,"vwap":334},"2026-08-20",26.24,26.23,-0.0162,3008,14,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":263,"volume":181,"transactions":195,"vwap":343},"2026-08-19",26.2462,-0.0038,26.2521,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":274,"percent_change":347,"volume":181,"transactions":195,"vwap":335},"2026-08-18",26.25,-0.1,{"date":349,"open":321,"high":321,"low":321,"close":321,"change":350,"percent_change":350,"volume":181,"transactions":195,"vwap":351},"2026-08-17",0,26.2786,{"date":353,"open":321,"high":321,"low":321,"close":321,"change":283,"percent_change":150,"volume":181,"transactions":195,"vwap":276},"2026-08-14",{"date":355,"open":325,"high":325,"low":325,"close":325,"change":308,"percent_change":309,"volume":181,"transactions":195,"vwap":356},"2026-08-13",26.2607,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":283,"percent_change":150,"volume":288,"transactions":188,"vwap":360},"2026-08-12",26.245,26.2363,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":222,"percent_change":223,"volume":181,"transactions":195,"vwap":364},"2026-08-11",26.235,26.2414,{"date":366,"open":334,"high":334,"low":334,"close":334,"change":206,"percent_change":207,"volume":181,"transactions":195,"vwap":367},"2026-08-10",26.2229,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":283,"percent_change":150,"volume":188,"transactions":371,"vwap":372},"2026-08-07",26.225,4,26.255,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":350,"percent_change":350,"volume":188,"transactions":371,"vwap":376},"2026-08-06",26.215,26.19,{"date":378,"open":375,"high":375,"low":375,"close":375,"change":379,"percent_change":292,"volume":380,"transactions":188,"vwap":381},"2026-08-05",0.0076,111,26.2125,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":188,"transactions":371,"vwap":387},"2026-08-04",26.2074,0.0524,0.2,26.1867,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":188,"transactions":371,"vwap":393},"2026-08-03",26.155,0.0552,0.21,26.125,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":237,"volume":188,"transactions":371,"vwap":398},"2026-07-31",26.0998,0.0498,26.0542,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":188,"transactions":371,"vwap":404},"2026-07-30",26.05,0.0933,0.36,26.0108,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":188,"transactions":371,"vwap":410},"2026-07-29",25.9567,-0.0783,-0.3,25.9917,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":292,"percent_change":414,"volume":188,"transactions":371,"vwap":415},"2026-07-28",26.035,0.12,26.0075,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":350,"percent_change":350,"volume":188,"transactions":371,"vwap":419},"2026-07-27",26.005,26.045,{"date":421,"open":418,"high":418,"low":418,"close":418,"change":20,"percent_change":313,"volume":188,"transactions":371,"vwap":422},"2026-07-24",26.0192,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":188,"transactions":371,"vwap":418},"2026-07-23",25.98,-0.075,-0.29,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":206,"percent_change":207,"volume":188,"transactions":371,"vwap":431},"2026-07-22",26.055,26.0325,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":20,"percent_change":313,"volume":188,"transactions":371,"vwap":435},"2026-07-21",26.04,26.0392,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":236,"volume":188,"transactions":371,"vwap":440},"2026-07-20",26.015,0.012,26.0558,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":188,"transactions":371,"vwap":418},"2026-07-17",26.003,-0.042,-0.16,{"date":447,"open":419,"high":419,"low":419,"close":419,"change":448,"percent_change":223,"volume":188,"transactions":371,"vwap":435},"2026-07-16",-0.0051,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":150,"volume":188,"transactions":371,"vwap":453},"2026-07-15",26.0501,0.0101,26.0675,{"date":455,"open":434,"high":434,"low":434,"close":434,"change":308,"percent_change":309,"volume":188,"transactions":371,"vwap":456},"2026-07-14",26.0183,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":263,"percent_change":194,"volume":188,"transactions":371,"vwap":460},"2026-07-13",26.02,26.0492,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":21,"volume":25,"transactions":9,"vwap":463},"2026-07-10",26.030001,0.024,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":269,"volume":25,"transactions":9,"vwap":467},"2026-07-09",26.0060005,0.043,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":347,"volume":25,"transactions":9,"vwap":471},"2026-07-08",25.963,-0.027,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":350,"percent_change":350,"volume":25,"transactions":9,"vwap":475},"2026-07-07",25.99,{"date":477,"open":475,"high":475,"low":475,"close":475,"change":478,"percent_change":237,"volume":25,"transactions":9,"vwap":475},"2026-07-06",0.048,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":283,"percent_change":150,"volume":25,"transactions":9,"vwap":481},"2026-07-02",25.942,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":439,"percent_change":236,"volume":25,"transactions":9,"vwap":484},"2026-07-01",25.932,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":468,"percent_change":269,"volume":25,"transactions":9,"vwap":487},"2026-06-30",25.92,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":468,"percent_change":269,"volume":173,"transactions":9,"vwap":491},"2026-06-29",25.85,25.877,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":292,"volume":25,"transactions":9,"vwap":494},"2026-06-26",25.834,0.009,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":263,"volume":350,"transactions":9,"vwap":498},"2026-06-25",25.825,-0.002,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":173,"transactions":9,"vwap":503},"2026-06-24",25.86,25.827,-0.028,-0.11,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":511,"volume":173,"transactions":9,"vwap":509},"2026-06-23",25.83,25.855,-0.035,-0.14,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":213,"percent_change":214,"volume":350,"transactions":9,"vwap":514},"2026-06-22",25.89,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":150,"percent_change":330,"volume":350,"transactions":9,"vwap":517},"2026-06-18",25.905,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":350,"transactions":9,"vwap":520},"2026-06-17",25.865,-0.05,-0.19,{"date":524,"open":487,"high":487,"low":525,"close":525,"change":526,"percent_change":308,"volume":25,"transactions":9,"vwap":525},"2026-06-16",25.915,0.005,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":392,"volume":350,"transactions":9,"vwap":529},"2026-06-15",25.91,0.055,{"date":532,"open":509,"high":509,"low":509,"close":509,"change":308,"percent_change":309,"volume":350,"transactions":9,"vwap":509},"2026-06-12",{"date":534,"open":535,"high":536,"low":535,"close":536,"change":309,"percent_change":537,"volume":538,"transactions":9,"vwap":536},"2026-06-11",25.75,25.835,0.31,3000,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":350,"transactions":9,"vwap":541},"2026-06-10",25.755,-0.038,-0.15,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":223,"percent_change":228,"volume":549,"transactions":9,"vwap":548},"2026-06-09",25.8,25.79,25.793,2000,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":283,"volume":350,"transactions":9,"vwap":552},"2026-06-08",25.813,0.002,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":350,"transactions":9,"vwap":556},"2026-06-05",25.811,-0.091,-0.35,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":236,"volume":25,"transactions":9,"vwap":561},"2026-06-04",25.902,0.014,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":521,"volume":25,"transactions":9,"vwap":565},"2026-06-03",25.888,-0.014,{"date":568,"open":561,"high":561,"low":561,"close":561,"change":283,"percent_change":150,"volume":25,"transactions":9,"vwap":561},"2026-06-02",{"date":570,"open":571,"high":571,"low":571,"close":571,"change":495,"percent_change":292,"volume":350,"transactions":9,"vwap":571},"2026-06-01",25.892,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":25,"transactions":9,"vwap":574},"2026-05-29",25.883,0.018,0.07,{"date":578,"open":490,"high":520,"low":490,"close":520,"change":20,"percent_change":313,"volume":579,"transactions":9,"vwap":520},"2026-05-28",300,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":223,"volume":350,"transactions":9,"vwap":582},"2026-05-27",25.84,-0.004,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":293,"volume":25,"transactions":9,"vwap":586},"2026-05-26",25.844,0.029,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":292,"percent_change":414,"volume":25,"transactions":9,"vwap":590},"2026-05-22",25.815,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":526,"percent_change":308,"volume":350,"transactions":9,"vwap":593},"2026-05-21",25.785,{"date":595,"open":535,"high":596,"low":535,"close":596,"change":597,"percent_change":576,"volume":598,"transactions":9,"vwap":596},"2026-05-20",25.78,0.019,5100,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":25,"transactions":9,"vwap":602},"2026-05-19",25.74,25.761,-0.019,-0.07,{"date":606,"open":596,"high":596,"low":596,"close":596,"change":308,"percent_change":309,"volume":350,"transactions":9,"vwap":596},"2026-05-18",{"date":608,"open":609,"high":609,"low":609,"close":609,"change":274,"percent_change":347,"volume":350,"transactions":9,"vwap":609},"2026-05-15",25.76,{"date":611,"open":612,"high":593,"low":612,"close":593,"change":613,"percent_change":21,"volume":25,"transactions":9,"vwap":593},"2026-05-14",25.77,0.023,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":575,"percent_change":576,"volume":579,"transactions":9,"vwap":617},"2026-05-13",25.73,25.762,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":223,"volume":579,"transactions":9,"vwap":621},"2026-05-12",25.7,25.744,-0.006,{"date":624,"open":535,"high":535,"low":535,"close":535,"change":283,"percent_change":150,"volume":25,"transactions":9,"vwap":535},"2026-05-11",{"date":626,"open":601,"high":601,"low":601,"close":601,"change":283,"percent_change":150,"volume":350,"transactions":9,"vwap":601},"2026-05-08",{"date":628,"open":616,"high":616,"low":616,"close":616,"change":350,"percent_change":350,"volume":350,"transactions":9,"vwap":616},"2026-05-07",{"date":630,"open":616,"high":616,"low":616,"close":616,"change":268,"percent_change":631,"volume":350,"transactions":9,"vwap":616},"2026-05-06",0.18,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":530,"percent_change":392,"volume":25,"transactions":9,"vwap":634},"2026-05-05",25.685,{"date":636,"open":637,"high":638,"low":637,"close":637,"change":521,"percent_change":522,"volume":639,"transactions":9,"vwap":637},"2026-05-04",25.63,25.64,200,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":350,"transactions":9,"vwap":642},"2026-05-01",25.68,0.065,0.25,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":330,"volume":25,"transactions":9,"vwap":648},"2026-04-30",25.62,25.615,0.039,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":150,"volume":350,"transactions":9,"vwap":652},"2026-04-29",25.576,0.011,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":274,"percent_change":347,"volume":25,"transactions":9,"vwap":656},"2026-04-28",25.565,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":526,"percent_change":308,"volume":350,"transactions":9,"vwap":659},"2026-04-27",25.59,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":150,"percent_change":663,"volume":25,"transactions":9,"vwap":662},"2026-04-24",25.585,0.16,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":542,"percent_change":543,"volume":25,"transactions":9,"vwap":666},"2026-04-23",25.545,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":25,"transactions":9,"vwap":669},"2026-04-22",25.583,0.068,0.27,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":25,"transactions":9,"vwap":674},"2026-04-21",25.515,-0.03,-0.12,{"date":678,"open":666,"high":666,"low":666,"close":666,"change":213,"percent_change":214,"volume":25,"transactions":9,"vwap":666},"2026-04-20",{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":25,"transactions":9,"vwap":681},"2026-04-17",25.56,0.075,0.29,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":20,"percent_change":313,"volume":25,"transactions":9,"vwap":686},"2026-04-16",25.485,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":185,"percent_change":80,"volume":25,"transactions":9,"vwap":689},"2026-04-15",25.46,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":309,"percent_change":693,"volume":25,"transactions":9,"vwap":692},"2026-04-14",25.425,0.32,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":268,"percent_change":631,"volume":25,"transactions":9,"vwap":696},"2026-04-13",25.345,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":274,"percent_change":347,"volume":25,"transactions":9,"vwap":699},"2026-04-10",25.3,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":185,"percent_change":80,"volume":25,"transactions":9,"vwap":702},"2026-04-09",25.325,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":25,"transactions":9,"vwap":705},"2026-04-08",25.29,0.171,0.68,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":675,"volume":25,"transactions":9,"vwap":710},"2026-04-07",25.119,-0.008,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":553,"percent_change":283,"volume":25,"transactions":9,"vwap":714},"2026-04-06",25.127,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":283,"percent_change":150,"volume":25,"transactions":9,"vwap":717},"2026-04-02",25.125,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":386,"volume":25,"transactions":9,"vwap":720},"2026-04-01",25.115,0.051,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":100,"volume":25,"transactions":9,"vwap":724},"2026-03-31",25.063999,0.131,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":213,"percent_change":214,"volume":25,"transactions":9,"vwap":728},"2026-03-30",24.933,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":409,"volume":25,"transactions":9,"vwap":731},"2026-03-27",24.948,-0.076,{"date":734,"open":23,"high":735,"low":23,"close":735,"change":275,"percent_change":736,"volume":25,"transactions":9,"vwap":735},"2026-03-26",25.024,-0.36,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":330,"volume":25,"transactions":9,"vwap":739},"2026-03-25",25.114,0.037,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":675,"percent_change":676,"volume":25,"transactions":9,"vwap":743},"2026-03-24",25.077,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":643,"percent_change":747,"volume":25,"transactions":9,"vwap":746},"2026-03-23",25.107,0.26,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":427,"volume":25,"transactions":9,"vwap":750},"2026-03-20",25.042,-0.073,{"date":753,"open":720,"high":720,"low":720,"close":720,"change":754,"percent_change":347,"volume":25,"transactions":9,"vwap":720},"2026-03-19",-0.024,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":25,"transactions":9,"vwap":757},"2026-03-18",25.139,-0.066,-0.26,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":283,"percent_change":150,"volume":25,"transactions":9,"vwap":763},"2026-03-17",25.19,25.205,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":236,"percent_change":386,"volume":768,"transactions":9,"vwap":767},"2026-03-16",25.16,25.195,1600,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":275,"volume":25,"transactions":9,"vwap":771},"2026-03-13",25.145,-0.023,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":25,"transactions":9,"vwap":775},"2026-03-12",25.168,-0.078,-0.31,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":222,"percent_change":223,"volume":579,"transactions":9,"vwap":781},"2026-03-11",25.273,25.246,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":206,"percent_change":207,"volume":25,"transactions":9,"vwap":784},"2026-03-10",25.251,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":576,"volume":25,"transactions":9,"vwap":787},"2026-03-09",25.236,0.017,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":110,"volume":25,"transactions":9,"vwap":791},"2026-03-06",25.219,-0.043,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":522,"volume":25,"transactions":9,"vwap":795},"2026-03-05",25.262,-0.048,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":236,"percent_change":386,"volume":25,"transactions":9,"vwap":799},"2026-03-04",25.31,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":521,"percent_change":803,"volume":25,"transactions":9,"vwap":802},"2026-03-03",25.26,-0.2,{"date":805,"open":799,"high":799,"low":799,"close":799,"change":283,"percent_change":150,"volume":25,"transactions":9,"vwap":799},"2026-03-02",{"date":807,"open":699,"high":699,"low":699,"close":699,"change":808,"percent_change":228,"volume":25,"transactions":9,"vwap":699},"2026-02-27",-0.021,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":675,"percent_change":676,"volume":25,"transactions":9,"vwap":811},"2026-02-26",25.321,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":631,"volume":25,"transactions":9,"vwap":814},"2026-02-25",25.351,0.046,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":237,"volume":25,"transactions":9,"vwap":818},"2026-02-24",25.305,0.049,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":350,"transactions":9,"vwap":822},"2026-02-23",25.256,-0.054,-0.21,{"date":826,"open":799,"high":799,"low":799,"close":799,"change":268,"percent_change":631,"volume":350,"transactions":9,"vwap":799},"2026-02-20",{"date":828,"open":829,"high":829,"low":829,"close":829,"change":213,"percent_change":214,"volume":25,"transactions":9,"vwap":829},"2026-02-19",25.265,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":292,"percent_change":414,"volume":350,"transactions":9,"vwap":832},"2026-02-18",25.28,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":308,"volume":350,"transactions":9,"vwap":835},"2026-02-17",25.25,0.004,{"date":838,"open":781,"high":781,"low":781,"close":781,"change":206,"percent_change":207,"volume":25,"transactions":9,"vwap":781},"2026-02-13",{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":777,"volume":350,"transactions":9,"vwap":841},"2026-02-12",25.231,-0.079,{"date":844,"open":799,"high":799,"low":799,"close":799,"change":845,"percent_change":194,"volume":350,"transactions":9,"vwap":799},"2026-02-11",-0.009,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":194,"volume":350,"transactions":9,"vwap":848},"2026-02-10",25.319,-0.011,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":185,"percent_change":80,"volume":350,"transactions":9,"vwap":852},"2026-02-09",25.33,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":350,"transactions":9,"vwap":855},"2026-02-06",25.295,0.104,0.41,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":522,"volume":350,"transactions":9,"vwap":860},"2026-02-05",25.191,-0.049,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":213,"percent_change":214,"volume":350,"transactions":9,"vwap":864},"2026-02-04",25.24,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":25,"transactions":9,"vwap":867},"2026-02-03",25.255,-0.045,-0.18,{"date":871,"open":699,"high":699,"low":699,"close":699,"change":20,"percent_change":313,"volume":350,"transactions":9,"vwap":699},"2026-02-02",{"date":873,"open":864,"high":874,"low":864,"close":874,"change":526,"percent_change":308,"volume":875,"transactions":9,"vwap":874},"2026-01-30",25.275,600,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":576,"percent_change":879,"volume":350,"transactions":9,"vwap":878},"2026-01-29",25.27,0.28,{"date":881,"open":705,"high":705,"low":882,"close":882,"change":228,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-01-28",25.2,-0.32,3100,{"date":886,"open":705,"high":705,"low":832,"close":832,"change":526,"percent_change":308,"volume":887,"transactions":9,"vwap":832},"2026-01-27",1200,{"date":889,"open":874,"high":874,"low":874,"close":874,"change":292,"percent_change":414,"volume":25,"transactions":9,"vwap":874},"2026-01-26",{"date":891,"open":892,"high":892,"low":892,"close":892,"change":292,"percent_change":414,"volume":350,"transactions":9,"vwap":892},"2026-01-23",25.245,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":292,"volume":350,"transactions":9,"vwap":895},"2026-01-22",25.215,0.007,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":530,"percent_change":87,"volume":25,"transactions":9,"vwap":900},"2026-01-21",25.14,25.208,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":350,"transactions":9,"vwap":903},"2026-01-20",25.153,-0.107,-0.42,{"date":907,"open":802,"high":802,"low":802,"close":802,"change":526,"percent_change":308,"volume":25,"transactions":9,"vwap":802},"2026-01-16",{"date":909,"open":829,"high":829,"low":867,"close":867,"change":910,"percent_change":309,"volume":911,"transactions":9,"vwap":867},"2026-01-15",0.021,400,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":604,"volume":350,"transactions":9,"vwap":914},"2026-01-14",25.234,-0.018,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":920,"percent_change":214,"volume":549,"transactions":9,"vwap":919},"2026-01-13",25.23,25.252,-0.016,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":495,"percent_change":150,"volume":350,"transactions":9,"vwap":923},"2026-01-12",25.268,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":186,"volume":350,"transactions":9,"vwap":926},"2026-01-09",25.259,0.034,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":308,"volume":932,"transactions":9,"vwap":930},"2026-01-08",25.225,0.006,1100,{"date":934,"open":791,"high":791,"low":791,"close":791,"change":213,"percent_change":214,"volume":350,"transactions":9,"vwap":791},"2026-01-07",{"date":936,"open":914,"high":914,"low":914,"close":914,"change":587,"percent_change":414,"volume":350,"transactions":9,"vwap":914},"2026-01-06",{"date":938,"open":763,"high":763,"low":763,"close":763,"change":939,"percent_change":663,"volume":350,"transactions":9,"vwap":763},"2026-01-05",0.041,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":495,"percent_change":150,"volume":945,"transactions":9,"vwap":944},"2026-01-02",25.17,25.11,25.164,15800,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":274,"percent_change":347,"volume":25,"transactions":9,"vwap":948},"2025-12-31",25.155,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":263,"percent_change":194,"volume":952,"transactions":9,"vwap":951},"2025-12-30",25.18,2100,{"date":954,"open":951,"high":762,"low":951,"close":762,"change":263,"percent_change":194,"volume":955,"transactions":9,"vwap":762},"2025-12-29",2400,{"date":957,"open":882,"high":882,"low":882,"close":882,"change":931,"percent_change":308,"volume":350,"transactions":9,"vwap":882},"2025-12-26",{"date":959,"open":766,"high":767,"low":766,"close":960,"change":597,"percent_change":309,"volume":961,"transactions":9,"vwap":960},"2025-12-24",25.194,2300,{"date":963,"open":762,"high":762,"low":964,"close":964,"change":464,"percent_change":313,"volume":25,"transactions":9,"vwap":964},"2025-12-23",25.175,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":186,"volume":961,"transactions":9,"vwap":969},"2025-12-22",25.189,25.12,25.151,0.033,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":819,"percent_change":386,"volume":549,"transactions":9,"vwap":974},"2025-12-19",25.08,25.118,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":980,"percent_change":631,"volume":981,"transactions":9,"vwap":978},"2025-12-18",25.049999,25.069,25.02,0.044,4700,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2025-12-17",24.99,25.07,25.025,-0.056,-0.22,4300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":566,"percent_change":214,"volume":932,"transactions":9,"vwap":995},"2025-12-16",25.040001,25.09,25.030001,25.080999,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":526,"percent_change":308,"volume":350,"transactions":9,"vwap":998},"2025-12-15",25.094999,{"date":1000,"open":993,"high":993,"low":993,"close":993,"change":194,"percent_change":445,"volume":350,"transactions":9,"vwap":993},"2025-12-12",{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":283,"percent_change":150,"volume":350,"transactions":9,"vwap":1003},"2025-12-11",25.13,{"date":1005,"open":899,"high":899,"low":968,"close":968,"change":185,"percent_change":80,"volume":25,"transactions":9,"vwap":968},"2025-12-10",{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":526,"percent_change":308,"volume":350,"transactions":9,"vwap":1008},"2025-12-09",25.084999,{"date":1010,"open":943,"high":943,"low":973,"close":973,"change":223,"percent_change":228,"volume":25,"transactions":9,"vwap":973},"2025-12-08",{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":20,"percent_change":313,"volume":350,"transactions":9,"vwap":1013},"2025-12-05",25.1,{"date":1015,"open":1016,"high":943,"low":1016,"close":1017,"change":350,"percent_change":350,"volume":875,"transactions":9,"vwap":1017},"2025-12-04",25.059999,25.075001,{"date":1019,"open":1016,"high":968,"low":1020,"close":1017,"change":308,"percent_change":309,"volume":1021,"transactions":9,"vwap":1017},"2025-12-03",25.048,1300,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":283,"percent_change":150,"volume":350,"transactions":9,"vwap":1024},"2025-12-02",25.055,{"date":1026,"open":973,"high":1008,"low":1027,"close":1027,"change":223,"percent_change":228,"volume":173,"transactions":9,"vwap":1027},"2025-12-01",25.045,{"date":1029,"open":993,"high":993,"low":1030,"close":1030,"change":308,"percent_change":309,"volume":25,"transactions":9,"vwap":1030},"2025-11-28",25.065001,{"date":1032,"open":1033,"high":973,"low":1033,"close":1027,"change":653,"percent_change":150,"volume":1034,"transactions":9,"vwap":1027},"2025-11-26",25,1800,{"date":1036,"open":984,"high":1037,"low":984,"close":1037,"change":464,"percent_change":313,"volume":25,"transactions":9,"vwap":1037},"2025-11-25",25.034,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":403,"volume":1042,"transactions":9,"vwap":1040},"2025-11-24",25.01,0.089,2200,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":392,"volume":350,"transactions":9,"vwap":1045},"2025-11-21",24.921,0.053,{"date":1048,"open":979,"high":979,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2025-11-20",24.868,-0.061,-0.24,3200,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":931,"percent_change":308,"volume":579,"transactions":9,"vwap":1057},"2025-11-19",24.96,24.92,24.929,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":254,"percent_change":604,"volume":1064,"transactions":9,"vwap":1063},"2025-11-18",24.942,24.95,24.908,24.923,8800,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":510,"percent_change":511,"volume":1042,"transactions":9,"vwap":1068},"2025-11-17",24.978,24.94,{"date":1070,"open":1071,"high":1033,"low":1057,"close":1072,"change":213,"percent_change":214,"volume":1073,"transactions":9,"vwap":1072},"2025-11-14",24.951,24.975,13100,{"date":1075,"open":1076,"high":1033,"low":984,"close":984,"change":1077,"percent_change":759,"volume":1078,"transactions":9,"vwap":984},"2025-11-13",24.991,-0.065,8100,{"date":1080,"open":985,"high":985,"low":1081,"close":1024,"change":1082,"percent_change":-6,"volume":1083,"transactions":9,"vwap":1024},"2025-11-12",25.046,-0.001,2800,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":292,"volume":350,"transactions":9,"vwap":1086},"2025-11-11",25.056,0.008,{"date":1089,"open":977,"high":1016,"low":994,"close":1020,"change":670,"percent_change":671,"volume":1090,"transactions":9,"vwap":1020},"2025-11-10",12700,{"date":1092,"open":1055,"high":984,"low":1061,"close":1093,"change":553,"percent_change":283,"volume":955,"transactions":9,"vwap":1093},"2025-11-07",24.98,{"date":1095,"open":1040,"high":979,"low":1067,"close":1067,"change":472,"percent_change":505,"volume":1096,"transactions":9,"vwap":1067},"2025-11-06",11300,{"date":1098,"open":1093,"high":1099,"low":1093,"close":1100,"change":308,"percent_change":309,"volume":1101,"transactions":9,"vwap":1100},"2025-11-05",25.027,25.0049992,9300,{"date":1103,"open":1104,"high":864,"low":1105,"close":1106,"change":510,"percent_change":511,"volume":1107,"transactions":9,"vwap":1106},"2025-11-04",25.077999,24.97,24.985,27200,{"date":178,"open":977,"high":1016,"low":1109,"close":979,"change":675,"percent_change":676,"volume":1110,"transactions":9,"vwap":979},25.017,104400]