[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMAU":3,"homepage-market-summary":23,"stock-historical-PMAU":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PMAU","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 - August","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":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},27.025,26.995,0.03,0.11,9,27.47,25.355,711.52306,79,296,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,34,41,48,55,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":33},"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":33},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":33},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":33},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":33},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":33},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":33},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":33},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":33},"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":22,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},1,1000,{"period_high":18,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},24.95,1031,305080.765,8.06,"2025-08-01",[177,180,187,194,202,207,212,216,225,231,235,241,245,251,257,263,267,273,277,283,288,292,295,300,309,315,320,327,333,337,341,347,353,358,364,372,378,383,389,396,400,405,410,415,420,429,433,439,443,448,452,457,462,464,467,470,474,477,479,482,486,489,492,496,499,502,505,508,511,515,519,522,525,527,530,533,536,538,541,544,549,552,557,560,562,565,567,570,572,574,577,580,584,587,590,593,596,598,600,603,606,609,612,614,617,620,627,631,634,637,640,642,645,648,652,658,662,665,670,673,676,680,683,686,691,696,700,704,708,713,718,722,727,734,737,741,745,750,755,760,763,767,770,773,779,783,790,797,800,803,805,809,812,817,823,826,830,833,837,842,846,850,853,857,861,863,866,869,872,876,879,881,883,886,888,892,894,898,901,906,908,910,912,914,917,920,923,927,931,935,939,941,943,945,948,951,954,956,959,962,966,970,973,976,979,982,985,988,991,994,996,999,1002,1005,1008,1011,1015,1018,1022,1025,1029,1032,1035,1037,1041,1044,1048,1054,1057,1059,1062,1065,1068,1071,1075,1079,1084,1086,1089,1093,1095,1098,1101,1104,1108,1112,1117,1120,1123,1126,1128,1131,1133,1137,1142,1146,1149,1153,1159,1165,1169,1171,1173,1177,1180,1183,1185,1188,1191,1196,1199,1203,1207,1211,1215,1218,1223,1228,1231,1235,1238,1242,1246,1249,1253,1256,1260,1265,1268,1272,1275,1278,1286,1293,1298,1303],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},8,27.0143,{"date":181,"open":14,"high":14,"low":14,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",0.035,0.13,13,10,27.0146,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":185,"vwap":193},"2026-10-01",26.96,0.015,0.06,60,26.9148,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",26.94,26.945,0,1811,16,26.9401,{"date":203,"open":197,"high":197,"low":197,"close":197,"change":204,"percent_change":205,"volume":17,"transactions":178,"vwap":206},"2026-09-29",0.005,0.02,26.9417,{"date":208,"open":196,"high":196,"low":196,"close":196,"change":209,"percent_change":210,"volume":17,"transactions":178,"vwap":211},"2026-09-28",-0.035,-0.13,26.9556,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":182,"percent_change":183,"volume":185,"transactions":185,"vwap":215},"2026-09-25",26.975,26.9668,{"date":217,"open":218,"high":196,"low":219,"close":196,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",26.93,26.92,-0.01,-0.04,705,12,26.9231,{"date":226,"open":197,"high":227,"low":219,"close":227,"change":209,"percent_change":210,"volume":228,"transactions":229,"vwap":230},"2026-09-23",26.95,1470,19,26.9297,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":204,"percent_change":205,"volume":17,"transactions":178,"vwap":234},"2026-09-22",26.985,26.994,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":17,"transactions":178,"vwap":240},"2026-09-21",26.98,0.09,0.33,26.9423,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":204,"percent_change":205,"volume":17,"transactions":178,"vwap":244},"2026-09-18",26.89,26.8912,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":17,"transactions":178,"vwap":250},"2026-09-17",26.885,0.07,0.26,26.8798,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":17,"transactions":178,"vwap":256},"2026-09-16",26.815,-0.05,-0.19,26.8816,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":17,"transactions":178,"vwap":262},"2026-09-15",26.865,-0.025,-0.09,26.8602,{"date":264,"open":243,"high":243,"low":243,"close":243,"change":260,"percent_change":261,"volume":265,"transactions":17,"vwap":266},"2026-09-14",11,26.8852,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":17,"transactions":178,"vwap":272},"2026-09-11",26.915,0.05,0.19,26.9179,{"date":274,"open":259,"high":259,"low":259,"close":259,"change":275,"percent_change":106,"volume":17,"transactions":178,"vwap":276},"2026-09-10",-0.045,26.8705,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":17,"transactions":178,"vwap":282},"2026-09-09",26.91,-0.0193,-0.07,26.913,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":210,"volume":17,"transactions":178,"vwap":287},"2026-09-08",26.9293,-0.0357,26.9567,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":198,"percent_change":198,"volume":17,"transactions":178,"vwap":291},"2026-09-04",26.965,26.9789,{"date":293,"open":290,"high":290,"low":290,"close":290,"change":191,"percent_change":83,"volume":17,"transactions":178,"vwap":294},"2026-09-03",26.9514,{"date":296,"open":243,"high":297,"low":243,"close":297,"change":205,"percent_change":248,"volume":298,"transactions":184,"vwap":299},"2026-09-02",26.905,615,26.8908,{"date":301,"open":302,"high":219,"low":303,"close":247,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-01",26.9,26.88,-0.0365,-0.14,8160,59,26.9024,{"date":310,"open":302,"high":311,"low":302,"close":311,"change":312,"percent_change":281,"volume":313,"transactions":314,"vwap":193},"2026-08-31",26.9215,-0.0185,1073,14,{"date":316,"open":219,"high":196,"low":219,"close":196,"change":220,"percent_change":221,"volume":317,"transactions":318,"vwap":319},"2026-08-28",1864,46,26.9283,{"date":321,"open":322,"high":237,"low":196,"close":227,"change":323,"percent_change":238,"volume":324,"transactions":325,"vwap":326},"2026-08-27",26.97,0.025,4116,29,26.9607,{"date":328,"open":329,"high":196,"low":302,"close":329,"change":204,"percent_change":205,"volume":330,"transactions":331,"vwap":332},"2026-08-26",26.925,7030,80,26.9306,{"date":334,"open":219,"high":219,"low":219,"close":219,"change":204,"percent_change":205,"volume":335,"transactions":185,"vwap":336},"2026-08-25",89,26.9207,{"date":338,"open":279,"high":218,"low":302,"close":269,"change":260,"percent_change":261,"volume":339,"transactions":340,"vwap":193},"2026-08-24",3584,25,{"date":342,"open":302,"high":196,"low":302,"close":196,"change":343,"percent_change":146,"volume":344,"transactions":345,"vwap":346},"2026-08-21",0.01,1127,20,26.9044,{"date":348,"open":196,"high":196,"low":303,"close":218,"change":349,"percent_change":281,"volume":350,"transactions":351,"vwap":352},"2026-08-20",-0.02,6214,34,26.9184,{"date":354,"open":227,"high":189,"low":227,"close":227,"change":204,"percent_change":205,"volume":355,"transactions":356,"vwap":357},"2026-08-19",2725,22,26.9571,{"date":359,"open":322,"high":322,"low":196,"close":197,"change":360,"percent_change":261,"volume":361,"transactions":362,"vwap":363},"2026-08-18",-0.0248,11434.126,35,26.9524,{"date":365,"open":366,"high":366,"low":189,"close":367,"change":368,"percent_change":205,"volume":369,"transactions":370,"vwap":371},"2026-08-17",26.99,26.9698,0.0048,2391,42,26.9791,{"date":373,"open":18,"high":18,"low":290,"close":290,"change":374,"percent_change":375,"volume":376,"transactions":265,"vwap":377},"2026-08-14",-0.015,-0.06,4636,27.4013,{"date":379,"open":380,"high":380,"low":290,"close":237,"change":15,"percent_change":16,"volume":381,"transactions":340,"vwap":382},"2026-08-13",27.19,3308.983,27.0284,{"date":384,"open":218,"high":189,"low":218,"close":227,"change":385,"percent_change":238,"volume":386,"transactions":387,"vwap":388},"2026-08-12",0.0254,2784,54,26.9534,{"date":390,"open":329,"high":227,"low":391,"close":391,"change":392,"percent_change":205,"volume":393,"transactions":394,"vwap":395},"2026-08-11",26.9246,0.0046,2852,23,26.9331,{"date":397,"open":219,"high":219,"low":219,"close":219,"change":198,"percent_change":198,"volume":398,"transactions":17,"vwap":399},"2026-08-10",91,26.9035,{"date":401,"open":196,"high":196,"low":219,"close":219,"change":182,"percent_change":183,"volume":402,"transactions":403,"vwap":404},"2026-08-07",350,36,26.9285,{"date":406,"open":279,"high":279,"low":247,"close":247,"change":407,"percent_change":281,"volume":408,"transactions":409,"vwap":279},"2026-08-06",-0.0199,12728,76,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":191,"volume":184,"transactions":178,"vwap":414},"2026-08-05",26.9049,0.0149,26.9057,{"date":416,"open":303,"high":219,"low":303,"close":243,"change":238,"percent_change":75,"volume":417,"transactions":418,"vwap":419},"2026-08-04",1916,21,26.8925,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":146,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-03",26.85,26.7616,26.8,0.15,52330.656,139,26.8171,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":323,"percent_change":238,"volume":432,"transactions":178,"vwap":431},"2026-07-31",26.76,12308,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":349,"percent_change":281,"volume":437,"transactions":17,"vwap":438},"2026-07-30",26.75,26.735,208,26.7498,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":323,"percent_change":238,"volume":184,"transactions":178,"vwap":442},"2026-07-29",26.755,26.7395,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":198,"percent_change":198,"volume":178,"transactions":446,"vwap":447},"2026-07-28",26.73,7,26.7388,{"date":449,"open":445,"high":445,"low":445,"close":445,"change":343,"percent_change":146,"volume":450,"transactions":178,"vwap":451},"2026-07-27",5665,26.7305,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":343,"percent_change":146,"volume":455,"transactions":456,"vwap":454},"2026-07-24",26.72,6,4,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":198,"percent_change":198,"volume":178,"transactions":460,"vwap":461},"2026-07-23",26.71,5,26.7125,{"date":463,"open":459,"high":459,"low":459,"close":459,"change":198,"percent_change":198,"volume":455,"transactions":456,"vwap":459},"2026-07-22",{"date":465,"open":459,"high":459,"low":459,"close":459,"change":343,"percent_change":146,"volume":455,"transactions":456,"vwap":466},"2026-07-21",26.705,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":204,"percent_change":205,"volume":455,"transactions":456,"vwap":469},"2026-07-20",26.7,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":204,"percent_change":205,"volume":455,"transactions":456,"vwap":473},"2026-07-17",26.695,26.69,{"date":475,"open":473,"high":473,"low":473,"close":473,"change":198,"percent_change":198,"volume":455,"transactions":456,"vwap":476},"2026-07-16",26.6708,{"date":478,"open":473,"high":473,"low":473,"close":473,"change":198,"percent_change":198,"volume":455,"transactions":456,"vwap":473},"2026-07-15",{"date":480,"open":473,"high":473,"low":473,"close":473,"change":343,"percent_change":146,"volume":455,"transactions":456,"vwap":481},"2026-07-14",26.6925,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":198,"percent_change":198,"volume":455,"transactions":456,"vwap":485},"2026-07-13",26.68,26.6625,{"date":487,"open":484,"high":484,"low":484,"close":484,"change":190,"percent_change":191,"volume":488,"transactions":9,"vwap":484},"2026-07-10",100,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":190,"percent_change":191,"volume":488,"transactions":9,"vwap":491},"2026-07-09",26.665,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":349,"volume":488,"transactions":9,"vwap":494},"2026-07-08",26.65,-0.005,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":204,"percent_change":205,"volume":488,"transactions":9,"vwap":498},"2026-07-07",26.655,{"date":500,"open":494,"high":494,"low":494,"close":494,"change":205,"percent_change":501,"volume":488,"transactions":9,"vwap":494},"2026-07-06",0.08,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":190,"percent_change":191,"volume":488,"transactions":9,"vwap":504},"2026-07-02",26.63,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":343,"percent_change":146,"volume":488,"transactions":9,"vwap":507},"2026-07-01",26.615,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":323,"percent_change":238,"volume":488,"transactions":9,"vwap":510},"2026-06-30",26.605,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":501,"volume":488,"transactions":9,"vwap":513},"2026-06-29",26.58,0.021,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":15,"volume":488,"transactions":9,"vwap":517},"2026-06-26",26.559,0.009,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":343,"percent_change":146,"volume":198,"transactions":9,"vwap":521},"2026-06-25",26.55,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":524},"2026-06-24",26.54,{"date":526,"open":524,"high":524,"low":524,"close":524,"change":209,"percent_change":210,"volume":198,"transactions":9,"vwap":524},"2026-06-23",{"date":528,"open":529,"high":529,"low":529,"close":529,"change":343,"percent_change":146,"volume":198,"transactions":9,"vwap":529},"2026-06-22",26.575,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":182,"percent_change":183,"volume":198,"transactions":9,"vwap":532},"2026-06-18",26.565,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":209,"percent_change":210,"volume":198,"transactions":9,"vwap":535},"2026-06-17",26.53,{"date":537,"open":532,"high":532,"low":532,"close":532,"change":204,"percent_change":205,"volume":488,"transactions":9,"vwap":532},"2026-06-16",{"date":539,"open":540,"high":540,"low":540,"close":540,"change":270,"percent_change":271,"volume":198,"transactions":9,"vwap":540},"2026-06-15",26.56,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":205,"percent_change":501,"volume":198,"transactions":9,"vwap":543},"2026-06-12",26.51,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":198,"transactions":9,"vwap":546},"2026-06-11",26.49,0.045,0.17,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":260,"percent_change":261,"volume":198,"transactions":9,"vwap":551},"2026-06-10",26.445,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":198,"transactions":9,"vwap":554},"2026-06-09",26.47,-0.03,-0.11,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":15,"percent_change":16,"volume":198,"transactions":9,"vwap":559},"2026-06-08",26.5,{"date":561,"open":554,"high":554,"low":554,"close":554,"change":275,"percent_change":106,"volume":198,"transactions":9,"vwap":554},"2026-06-05",{"date":563,"open":564,"high":564,"low":564,"close":564,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":564},"2026-06-04",26.515,{"date":566,"open":564,"high":564,"low":564,"close":564,"change":495,"percent_change":349,"volume":198,"transactions":9,"vwap":564},"2026-06-03",{"date":568,"open":569,"high":569,"low":569,"close":569,"change":343,"percent_change":146,"volume":198,"transactions":9,"vwap":569},"2026-06-02",26.52,{"date":571,"open":543,"high":543,"low":543,"close":543,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":543},"2026-06-01",{"date":573,"open":543,"high":543,"low":543,"close":543,"change":190,"percent_change":191,"volume":198,"transactions":9,"vwap":543},"2026-05-29",{"date":575,"open":576,"high":576,"low":576,"close":576,"change":190,"percent_change":191,"volume":198,"transactions":9,"vwap":576},"2026-05-28",26.495,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":204,"percent_change":205,"volume":198,"transactions":9,"vwap":579},"2026-05-27",26.48,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":190,"percent_change":191,"volume":583,"transactions":9,"vwap":582},"2026-05-26",26.475,1200,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":15,"percent_change":16,"volume":198,"transactions":9,"vwap":586},"2026-05-22",26.46,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":205,"percent_change":501,"volume":198,"transactions":9,"vwap":589},"2026-05-21",26.43,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":343,"percent_change":146,"volume":198,"transactions":9,"vwap":592},"2026-05-20",26.41,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":595},"2026-05-19",26.4,{"date":597,"open":595,"high":595,"low":595,"close":595,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":595},"2026-05-18",{"date":599,"open":595,"high":595,"low":595,"close":595,"change":374,"percent_change":375,"volume":198,"transactions":9,"vwap":595},"2026-05-15",{"date":601,"open":602,"high":602,"low":602,"close":602,"change":323,"percent_change":238,"volume":198,"transactions":9,"vwap":602},"2026-05-14",26.415,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":205,"percent_change":501,"volume":198,"transactions":9,"vwap":605},"2026-05-13",26.39,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":220,"percent_change":221,"volume":488,"transactions":9,"vwap":608},"2026-05-12",26.37,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":343,"percent_change":146,"volume":198,"transactions":9,"vwap":611},"2026-05-11",26.38,{"date":613,"open":608,"high":608,"low":608,"close":608,"change":323,"percent_change":238,"volume":198,"transactions":9,"vwap":608},"2026-05-08",{"date":615,"open":616,"high":616,"low":616,"close":616,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":616},"2026-05-07",26.345,{"date":618,"open":616,"high":616,"low":616,"close":616,"change":619,"percent_change":183,"volume":198,"transactions":9,"vwap":616},"2026-05-06",0.034,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-05-05",26.31,26.311,0.031,0.12,200,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":260,"percent_change":630,"volume":488,"transactions":9,"vwap":629},"2026-05-04",26.28,-0.1,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":146,"percent_change":425,"volume":198,"transactions":9,"vwap":633},"2026-05-01",26.305,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":15,"percent_change":16,"volume":198,"transactions":9,"vwap":636},"2026-04-30",26.265,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":639},"2026-04-29",26.235,{"date":641,"open":639,"high":639,"low":639,"close":639,"change":220,"percent_change":221,"volume":198,"transactions":9,"vwap":639},"2026-04-28",{"date":643,"open":644,"high":644,"low":644,"close":644,"change":190,"percent_change":191,"volume":198,"transactions":9,"vwap":644},"2026-04-27",26.245,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":146,"percent_change":425,"volume":488,"transactions":9,"vwap":647},"2026-04-24",26.23,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":261,"volume":488,"transactions":9,"vwap":650},"2026-04-23",26.19,-0.024,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":425,"volume":657,"transactions":9,"vwap":655},"2026-04-22",26.21,26.214,0.039,500,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":349,"percent_change":661,"volume":488,"transactions":9,"vwap":660},"2026-04-21",26.175,-0.08,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":220,"percent_change":221,"volume":488,"transactions":9,"vwap":664},"2026-04-20",26.195,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":488,"transactions":9,"vwap":667},"2026-04-17",26.205,0.055,0.21,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":190,"percent_change":191,"volume":488,"transactions":9,"vwap":672},"2026-04-16",26.15,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":146,"percent_change":425,"volume":488,"transactions":9,"vwap":675},"2026-04-15",26.135,{"date":677,"open":678,"high":678,"low":679,"close":678,"change":547,"percent_change":548,"volume":583,"transactions":9,"vwap":678},"2026-04-14",26.094999,26.08,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":668,"percent_change":669,"volume":488,"transactions":9,"vwap":682},"2026-04-13",26.049999,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":220,"percent_change":221,"volume":488,"transactions":9,"vwap":685},"2026-04-10",25.995,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":488,"transactions":9,"vwap":688},"2026-04-09",26.0049992,0.064,0.25,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":488,"transactions":9,"vwap":693},"2026-04-08",25.941,0.166,0.64,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":349,"volume":488,"transactions":9,"vwap":698},"2026-04-07",25.775,-0.004,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":547,"percent_change":548,"volume":169,"transactions":9,"vwap":703},"2026-04-06",25.735,25.779,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":343,"volume":488,"transactions":9,"vwap":706},"2026-04-02",25.734,0.002,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":488,"transactions":9,"vwap":710},"2026-04-01",25.732,0.051,0.2,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":488,"transactions":9,"vwap":715},"2026-03-31",25.681,0.194,0.76,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":305,"volume":488,"transactions":9,"vwap":720},"2026-03-30",25.487,-0.037,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":488,"transactions":9,"vwap":724},"2026-03-27",25.524,-0.106,-0.41,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-03-26",25.72,25.63,-0.096,-0.37,400,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":624,"percent_change":625,"volume":488,"transactions":9,"vwap":736},"2026-03-25",25.726,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":261,"volume":488,"transactions":9,"vwap":739},"2026-03-24",25.695,-0.023,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":75,"volume":488,"transactions":9,"vwap":743},"2026-03-23",25.718,0.087,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":488,"transactions":9,"vwap":747},"2026-03-20",25.631,-0.085,-0.33,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":488,"transactions":9,"vwap":752},"2026-03-19",25.716,-0.039,-0.15,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":488,"transactions":9,"vwap":757},"2026-03-18",25.755,-0.075,-0.29,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":182,"percent_change":76,"volume":488,"transactions":9,"vwap":762},"2026-03-17",25.83,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":101,"volume":488,"transactions":9,"vwap":765},"2026-03-16",25.795,0.062,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":721,"percent_change":305,"volume":488,"transactions":9,"vwap":769},"2026-03-13",25.733,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":758,"percent_change":759,"volume":488,"transactions":9,"vwap":772},"2026-03-12",25.77,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":254,"volume":778,"transactions":9,"vwap":776},"2026-03-11",25.873,25.845,-0.013,300,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":254,"volume":488,"transactions":9,"vwap":781},"2026-03-10",25.858,-0.012,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-03-09",25.8,25.87,0.047,0.18,800,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":796,"volume":657,"transactions":9,"vwap":793},"2026-03-06",25.812,25.823,25.81,-0.047,-0.18,{"date":798,"open":799,"high":786,"low":799,"close":786,"change":221,"percent_change":754,"volume":488,"transactions":9,"vwap":786},"2026-03-05",25.85,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":146,"percent_change":425,"volume":488,"transactions":9,"vwap":802},"2026-03-04",25.91,{"date":804,"open":786,"high":786,"low":786,"close":786,"change":209,"percent_change":305,"volume":488,"transactions":9,"vwap":786},"2026-03-03",{"date":806,"open":807,"high":808,"low":807,"close":808,"change":198,"percent_change":198,"volume":733,"transactions":9,"vwap":808},"2026-03-02",25.88,25.905,{"date":810,"open":811,"high":808,"low":811,"close":808,"change":260,"percent_change":630,"volume":488,"transactions":9,"vwap":808},"2026-02-27",25.86,{"date":813,"open":814,"high":815,"low":807,"close":815,"change":349,"percent_change":661,"volume":816,"transactions":9,"vwap":815},"2026-02-26",25.89,25.93,600,{"date":818,"open":819,"high":820,"low":802,"close":820,"change":191,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-02-25",25.935,25.95,0.23,1500,{"date":824,"open":814,"high":814,"low":814,"close":814,"change":825,"percent_change":183,"volume":488,"transactions":9,"vwap":814},"2026-02-24",0.033,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":754,"volume":488,"transactions":9,"vwap":828},"2026-02-23",25.857,-0.038,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":15,"percent_change":625,"volume":488,"transactions":9,"vwap":832},"2026-02-20",25.895,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":254,"volume":488,"transactions":9,"vwap":835},"2026-02-19",25.865,-0.014,{"date":838,"open":762,"high":802,"low":839,"close":840,"change":841,"percent_change":238,"volume":822,"transactions":9,"vwap":840},"2026-02-18",25.82,25.879,0.024,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":270,"volume":488,"transactions":9,"vwap":844},"2026-02-17",25.855,0.013,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":270,"volume":488,"transactions":9,"vwap":848},"2026-02-13",25.842,0.012,{"date":851,"open":762,"high":762,"low":762,"close":762,"change":281,"percent_change":852,"volume":198,"transactions":9,"vwap":762},"2026-02-12",-0.27,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":555,"volume":198,"transactions":9,"vwap":855},"2026-02-11",25.9,-0.008,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":343,"volume":198,"transactions":9,"vwap":859},"2026-02-10",25.908,0.003,{"date":862,"open":808,"high":808,"low":808,"close":808,"change":343,"percent_change":146,"volume":198,"transactions":9,"vwap":808},"2026-02-09",{"date":864,"open":832,"high":832,"low":832,"close":832,"change":16,"percent_change":865,"volume":198,"transactions":9,"vwap":832},"2026-02-06",0.43,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":275,"percent_change":106,"volume":198,"transactions":9,"vwap":868},"2026-02-05",25.785,{"date":870,"open":794,"high":762,"low":794,"close":762,"change":871,"percent_change":661,"volume":778,"transactions":9,"vwap":762},"2026-02-04",-0.021,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":255,"volume":198,"transactions":9,"vwap":874},"2026-02-03",25.851,-0.049,{"date":877,"open":807,"high":808,"low":786,"close":855,"change":146,"percent_change":425,"volume":878,"transactions":9,"vwap":855},"2026-02-02",2300,{"date":880,"open":811,"high":811,"low":811,"close":811,"change":204,"percent_change":205,"volume":488,"transactions":9,"vwap":811},"2026-01-30",{"date":882,"open":844,"high":844,"low":844,"close":844,"change":651,"percent_change":261,"volume":488,"transactions":9,"vwap":844},"2026-01-29",{"date":884,"open":840,"high":840,"low":840,"close":840,"change":885,"percent_change":221,"volume":198,"transactions":9,"vwap":840},"2026-01-28",-0.011,{"date":887,"open":814,"high":814,"low":814,"close":814,"change":190,"percent_change":191,"volume":198,"transactions":9,"vwap":814},"2026-01-27",{"date":889,"open":890,"high":890,"low":890,"close":890,"change":323,"percent_change":891,"volume":198,"transactions":9,"vwap":890},"2026-01-26",25.875,0.1,{"date":893,"open":799,"high":799,"low":799,"close":799,"change":190,"percent_change":191,"volume":488,"transactions":9,"vwap":799},"2026-01-23",{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":788,"volume":198,"transactions":9,"vwap":896},"2026-01-22",25.835,0.046,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":15,"percent_change":625,"volume":488,"transactions":9,"vwap":900},"2026-01-21",25.789,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":488,"transactions":9,"vwap":903},"2026-01-20",25.759,-0.091,-0.35,{"date":907,"open":799,"high":799,"low":799,"close":799,"change":204,"percent_change":205,"volume":488,"transactions":9,"vwap":799},"2026-01-16",{"date":909,"open":776,"high":776,"low":776,"close":776,"change":323,"percent_change":891,"volume":198,"transactions":9,"vwap":776},"2026-01-15",{"date":911,"open":839,"high":839,"low":839,"close":839,"change":260,"percent_change":630,"volume":198,"transactions":9,"vwap":839},"2026-01-14",{"date":913,"open":776,"high":776,"low":776,"close":776,"change":699,"percent_change":349,"volume":488,"transactions":9,"vwap":776},"2026-01-13",{"date":915,"open":916,"high":916,"low":916,"close":916,"change":190,"percent_change":191,"volume":198,"transactions":9,"vwap":916},"2026-01-12",25.849,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":841,"percent_change":238,"volume":488,"transactions":9,"vwap":919},"2026-01-09",25.834,{"date":921,"open":794,"high":794,"low":794,"close":794,"change":922,"percent_change":205,"volume":198,"transactions":9,"vwap":794},"2026-01-08",0.004,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":220,"volume":198,"transactions":9,"vwap":925},"2026-01-07",25.806,-0.003,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":270,"volume":198,"transactions":9,"vwap":929},"2026-01-06",25.809,0.014,{"date":932,"open":765,"high":765,"low":765,"close":765,"change":933,"percent_change":934,"volume":198,"transactions":9,"vwap":765},"2026-01-05",0.041,0.16,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":-6,"volume":198,"transactions":9,"vwap":937},"2026-01-02",25.754,-0.001,{"date":940,"open":757,"high":757,"low":757,"close":757,"change":349,"percent_change":661,"volume":198,"transactions":9,"vwap":757},"2025-12-31",{"date":942,"open":698,"high":698,"low":698,"close":698,"change":204,"percent_change":205,"volume":488,"transactions":9,"vwap":698},"2025-12-30",{"date":944,"open":772,"high":772,"low":772,"close":772,"change":220,"percent_change":221,"volume":198,"transactions":9,"vwap":772},"2025-12-29",{"date":946,"open":947,"high":947,"low":947,"close":947,"change":343,"percent_change":146,"volume":198,"transactions":9,"vwap":947},"2025-12-26",25.78,{"date":949,"open":772,"high":772,"low":772,"close":772,"change":190,"percent_change":191,"volume":950,"transactions":9,"vwap":772},"2025-12-24",48,{"date":952,"open":757,"high":757,"low":757,"close":757,"change":953,"percent_change":238,"volume":198,"transactions":9,"vwap":757},"2025-12-23",0.022,{"date":955,"open":769,"high":769,"low":769,"close":769,"change":825,"percent_change":183,"volume":198,"transactions":9,"vwap":769},"2025-12-22",{"date":957,"open":958,"high":958,"low":958,"close":958,"change":668,"percent_change":669,"volume":198,"transactions":9,"vwap":958},"2025-12-19",25.7,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":619,"percent_change":183,"volume":198,"transactions":9,"vwap":961},"2025-12-18",25.645,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":210,"volume":488,"transactions":9,"vwap":964},"2025-12-17",25.611,-0.033,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":375,"volume":198,"transactions":9,"vwap":968},"2025-12-16",25.644,-0.016,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":204,"percent_change":205,"volume":198,"transactions":9,"vwap":972},"2025-12-15",25.66,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":260,"percent_change":630,"volume":488,"transactions":9,"vwap":975},"2025-12-12",25.655,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":845,"percent_change":270,"volume":198,"transactions":9,"vwap":978},"2025-12-11",25.68,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":953,"percent_change":238,"volume":198,"transactions":9,"vwap":981},"2025-12-10",25.667,{"date":983,"open":730,"high":961,"low":730,"close":961,"change":204,"percent_change":205,"volume":984,"transactions":9,"vwap":961},"2025-12-09",1800,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":969,"percent_change":375,"volume":198,"transactions":9,"vwap":987},"2025-12-08",25.64,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":514,"percent_change":501,"volume":198,"transactions":9,"vwap":990},"2025-12-05",25.656,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":198,"percent_change":198,"volume":488,"transactions":9,"vwap":993},"2025-12-04",25.635,{"date":995,"open":993,"high":993,"low":993,"close":993,"change":323,"percent_change":891,"volume":198,"transactions":9,"vwap":993},"2025-12-03",{"date":997,"open":998,"high":998,"low":998,"close":998,"change":343,"percent_change":146,"volume":198,"transactions":9,"vwap":998},"2025-12-02",25.61,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":969,"percent_change":375,"volume":488,"transactions":9,"vwap":1001},"2025-12-01",25.6,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":624,"percent_change":625,"volume":356,"transactions":9,"vwap":1004},"2025-11-28",25.616,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":668,"percent_change":83,"volume":488,"transactions":9,"vwap":1007},"2025-11-26",25.585,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":619,"percent_change":183,"volume":198,"transactions":9,"vwap":1010},"2025-11-25",25.53,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":101,"volume":488,"transactions":9,"vwap":1013},"2025-11-24",25.496,0.061,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":787,"percent_change":271,"volume":488,"transactions":9,"vwap":1017},"2025-11-21",25.435,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":255,"volume":488,"transactions":9,"vwap":1020},"2025-11-20",25.388,-0.048,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":190,"percent_change":191,"volume":488,"transactions":9,"vwap":1024},"2025-11-19",25.436,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":210,"volume":488,"transactions":9,"vwap":1027},"2025-11-18",25.421,-0.034,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":209,"percent_change":305,"volume":198,"transactions":9,"vwap":1031},"2025-11-17",25.455,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":1034},"2025-11-14",25.49,{"date":1036,"open":1034,"high":1034,"low":1034,"close":1034,"change":281,"percent_change":852,"volume":488,"transactions":9,"vwap":1034},"2025-11-13",{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":220,"volume":198,"transactions":9,"vwap":1039},"2025-11-12",25.56,-0.002,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":860,"percent_change":343,"volume":198,"transactions":9,"vwap":1043},"2025-11-11",25.562,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":821,"volume":198,"transactions":9,"vwap":1046},"2025-11-10",25.559,0.058,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":146,"volume":789,"transactions":9,"vwap":1052},"2025-11-07",25.5,25.51,25.501,0.011,{"date":1055,"open":1034,"high":1034,"low":1034,"close":1034,"change":221,"percent_change":1056,"volume":198,"transactions":9,"vwap":1034},"2025-11-06",-0.16,{"date":1058,"open":1010,"high":1010,"low":1010,"close":1010,"change":190,"percent_change":191,"volume":198,"transactions":9,"vwap":1010},"2025-11-05",{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":221,"percent_change":1056,"volume":626,"transactions":9,"vwap":1061},"2025-11-04",25.515,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":1064},"2025-11-03",25.555,{"date":1066,"open":1064,"high":1064,"low":1064,"close":1064,"change":1067,"percent_change":191,"volume":198,"transactions":9,"vwap":1064},"2025-10-31",0.016,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":965,"percent_change":210,"volume":198,"transactions":9,"vwap":1070},"2025-10-30",25.539,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":281,"volume":198,"transactions":9,"vwap":1073},"2025-10-29",25.572,-0.018,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":205,"volume":198,"transactions":9,"vwap":1077},"2025-10-28",25.59,0.006,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":16,"volume":733,"transactions":9,"vwap":1082},"2025-10-27",25.58,25.584,0.029,{"date":1085,"open":1064,"high":1064,"low":1064,"close":1064,"change":146,"percent_change":934,"volume":198,"transactions":9,"vwap":1064},"2025-10-24",{"date":1087,"open":1061,"high":1061,"low":1061,"close":1061,"change":1088,"percent_change":891,"volume":198,"transactions":9,"vwap":1061},"2025-10-23",0.026,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":630,"volume":198,"transactions":9,"vwap":1091},"2025-10-22",25.489,-0.026,{"date":1094,"open":1061,"high":1061,"low":1061,"close":1061,"change":707,"percent_change":343,"volume":198,"transactions":9,"vwap":1061},"2025-10-21",{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":711,"percent_change":712,"volume":198,"transactions":9,"vwap":1097},"2025-10-20",25.513,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":624,"percent_change":625,"volume":198,"transactions":9,"vwap":1100},"2025-10-17",25.462,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1074,"percent_change":281,"volume":488,"transactions":9,"vwap":1103},"2025-10-16",25.431,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":248,"volume":488,"transactions":9,"vwap":1106},"2025-10-15",25.449,0.019,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":707,"percent_change":343,"volume":733,"transactions":9,"vwap":1111},"2025-10-14",25.4,25.43,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":198,"transactions":9,"vwap":1114},"2025-10-13",25.428,0.073,0.29,{"date":1118,"open":19,"high":19,"low":19,"close":19,"change":556,"percent_change":1119,"volume":198,"transactions":9,"vwap":19},"2025-10-10",-0.43,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":220,"percent_change":221,"volume":488,"transactions":9,"vwap":1122},"2025-10-09",25.465,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":205,"percent_change":501,"volume":198,"transactions":9,"vwap":1125},"2025-10-08",25.475,{"date":1127,"open":1031,"high":1031,"low":1031,"close":1031,"change":349,"percent_change":661,"volume":626,"transactions":9,"vwap":1031},"2025-10-07",{"date":1129,"open":1130,"high":1125,"low":1130,"close":1125,"change":343,"percent_change":146,"volume":626,"transactions":9,"vwap":1125},"2025-10-06",25.46,{"date":1132,"open":1122,"high":1122,"low":1122,"close":1122,"change":198,"percent_change":198,"volume":778,"transactions":9,"vwap":1122},"2025-10-03",{"date":1134,"open":1135,"high":1050,"low":1135,"close":1122,"change":204,"percent_change":205,"volume":1136,"transactions":9,"vwap":1122},"2025-10-02",25.44,2000,{"date":1138,"open":1139,"high":1050,"low":1140,"close":1130,"change":1107,"percent_change":248,"volume":1141,"transactions":9,"vwap":1130},"2025-10-01",25.445,25.41,14300,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1088,"percent_change":891,"volume":488,"transactions":9,"vwap":1145},"2025-09-30",25.39,25.441,{"date":1147,"open":1144,"high":1148,"low":1144,"close":1148,"change":930,"percent_change":191,"volume":626,"transactions":9,"vwap":1148},"2025-09-29",25.415,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":76,"volume":198,"transactions":9,"vwap":1151},"2025-09-26",25.401,0.036,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":198,"percent_change":198,"volume":1158,"transactions":9,"vwap":1156},"2025-09-25",25.36,25.365,25.33,2200,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1156,"change":1163,"percent_change":305,"volume":1164,"transactions":9,"vwap":1156},"2025-09-24",25.35,25.37,-0.036,1700,{"date":1166,"open":1167,"high":1031,"low":1151,"close":1151,"change":349,"percent_change":661,"volume":1168,"transactions":9,"vwap":1151},"2025-09-23",25.412,2400,{"date":1170,"open":1027,"high":1027,"low":1027,"close":1027,"change":1053,"percent_change":146,"volume":488,"transactions":9,"vwap":1027},"2025-09-22",{"date":1172,"open":1140,"high":1140,"low":1140,"close":1140,"change":1107,"percent_change":248,"volume":198,"transactions":9,"vwap":1140},"2025-09-19",{"date":1174,"open":1162,"high":1175,"low":1155,"close":1175,"change":624,"percent_change":625,"volume":1176,"transactions":9,"vwap":1175},"2025-09-18",25.391,3900,{"date":1178,"open":1179,"high":1155,"low":1179,"close":1155,"change":699,"percent_change":349,"volume":778,"transactions":9,"vwap":1155},"2025-09-17",25.34,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":938,"percent_change":-6,"volume":198,"transactions":9,"vwap":1182},"2025-09-16",25.364,{"date":1184,"open":1156,"high":1156,"low":1156,"close":1156,"change":205,"percent_change":501,"volume":198,"transactions":9,"vwap":1156},"2025-09-15",{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":1187},"2025-09-12",25.345,{"date":1189,"open":1179,"high":1187,"low":1179,"close":1187,"change":1190,"percent_change":548,"volume":657,"transactions":9,"vwap":1187},"2025-09-11",0.044,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":514,"percent_change":501,"volume":1136,"transactions":9,"vwap":1194},"2025-09-10",25.29,25.301,25.27,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":204,"percent_change":205,"volume":198,"transactions":9,"vwap":1198},"2025-09-09",25.28,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":841,"percent_change":891,"volume":733,"transactions":9,"vwap":1202},"2025-09-08",25.26,25.275,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1078,"percent_change":205,"volume":778,"transactions":9,"vwap":1206},"2025-09-05",25.23,25.251,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":271,"volume":488,"transactions":9,"vwap":1209},"2025-09-04",25.245,0.049,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":624,"percent_change":625,"volume":488,"transactions":9,"vwap":1214},"2025-09-03",25.21,25.196,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":275,"percent_change":796,"volume":198,"transactions":9,"vwap":1217},"2025-09-02",25.165,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1213,"change":871,"percent_change":661,"volume":822,"transactions":9,"vwap":1213},"2025-08-29",25.19,25.212,25.18,{"date":1224,"open":1225,"high":1225,"low":1205,"close":1226,"change":514,"percent_change":501,"volume":1227,"transactions":9,"vwap":1226},"2025-08-28",25.25,25.231,4800,{"date":1229,"open":1230,"high":1205,"low":1230,"close":1213,"change":514,"percent_change":501,"volume":1158,"transactions":9,"vwap":1213},"2025-08-27",25.201,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":16,"volume":198,"transactions":9,"vwap":1233},"2025-08-26",25.189,0.027,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1163,"percent_change":305,"volume":198,"transactions":9,"vwap":1237},"2025-08-25",25.162,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":865,"volume":198,"transactions":9,"vwap":1240},"2025-08-22",25.198,0.108,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":254,"percent_change":1245,"volume":198,"transactions":9,"vwap":1244},"2025-08-21",25.09,-0.2,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":885,"percent_change":221,"volume":626,"transactions":9,"vwap":1248},"2025-08-20",25.14,{"date":1250,"open":1248,"high":1251,"low":1248,"close":1251,"change":1252,"percent_change":198,"volume":626,"transactions":9,"vwap":1251},"2025-08-19",25.151,0.001,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":699,"percent_change":349,"volume":488,"transactions":9,"vwap":1255},"2025-08-18",25.15,{"date":1257,"open":1220,"high":1220,"low":1258,"close":1258,"change":885,"percent_change":221,"volume":1259,"transactions":9,"vwap":1258},"2025-08-15",25.154,4100,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1217,"change":198,"percent_change":198,"volume":1264,"transactions":9,"vwap":1217},"2025-08-14",25.38,25.155,3100,{"date":1266,"open":1267,"high":1222,"low":1217,"close":1217,"change":1088,"percent_change":891,"volume":583,"transactions":9,"vwap":1217},"2025-08-13",25.167,{"date":1269,"open":1222,"high":1222,"low":1270,"close":1270,"change":689,"percent_change":249,"volume":1271,"transactions":9,"vwap":1270},"2025-08-12",25.139,3500,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":220,"percent_change":221,"volume":488,"transactions":9,"vwap":1274},"2025-08-11",25.075001,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":624,"percent_change":625,"volume":488,"transactions":9,"vwap":1277},"2025-08-08",25.084999,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2025-08-07",25.07,25.02,25.054001,-0.118,-0.47,700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":153,"volume":1292,"transactions":9,"vwap":1290},"2025-08-06",25.55,26.02,25.172,0.137,7200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":374,"percent_change":375,"volume":169,"transactions":9,"vwap":1297},"2025-08-05",25.040001,25.059999,25.035,{"date":1299,"open":1296,"high":1300,"low":1281,"close":1301,"change":146,"percent_change":934,"volume":1302,"transactions":9,"vwap":1301},"2025-08-04",25.1,25.049999,6100,{"date":175,"open":1281,"high":1301,"low":171,"close":1304,"change":220,"percent_change":221,"volume":1305,"transactions":9,"vwap":1304},25.01,60000]