[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMDE":3,"homepage-market-summary":22,"stock-historical-PMDE":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PMDE","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 - December","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},26.32,26.295,0.025,0.1,90.0386,24.895,3019.5432028867926,100,212,{"status":23,"indices":24,"watchlist":69,"sectors":91,"benchmarks":147},"success",[25,33,40,47,54,62],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"date":32},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":32},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":32},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":32},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"date":32},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"date":32},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":32},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":32},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":32},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":21,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":13,"period_low":18,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},3020,640143.159012,5.3,"2025-12-01",[175,178,187,197,207,215,222,227,235,239,245,252,260,265,273,281,285,290,295,299,303,307,312,315,324,328,332,337,343,350,355,359,365,372,378,382,387,391,395,399,403,408,413,417,422,431,437,445,454,460,467,470,475,478,482,486,494,497,500,506,511,514,517,522,524,527,530,537,543,547,550,553,556,560,563,565,569,572,575,577,581,586,590,593,596,598,601,603,606,608,610,613,616,618,622,625,628,631,634,637,640,642,644,646,649,653,657,662,668,672,675,677,682,688,694,696,699,701,705,708,711,716,719,722,726,732,736,740,743,747,753,756,761,768,771,776,780,784,788,792,795,798,802,806,810,817,822,826,829,832,836,842,846,850,854,857,862,866,871,875,878,881,887,889,893,895,898,904,909,913,917,919,924,928,931,934,937,940,945,949,953,957,960,963,966,968,970,972,974,978,984,986,988,991,994,997,1000,1005,1010,1015,1020,1025,1028,1032,1035,1038,1042,1046,1048,1053,1058,1063],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},13,26.2927,{"date":179,"open":180,"high":181,"low":180,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",26.27,26.31,0.065,0.25,1427.0386,27,26.2759,{"date":188,"open":189,"high":190,"low":191,"close":190,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",26.22,26.23,26.21,-0.0389,-0.15,3880.0386,22,26.2162,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",26.25,26.3,26.2689,0.0139,0.05,712.0386,16,26.259,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",26.28,26.255,0,3039.0386,18,26.2798,{"date":216,"open":189,"high":210,"low":189,"close":210,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",-0.015,-0.06,561.0386,20,26.2419,{"date":223,"open":180,"high":180,"low":180,"close":180,"change":15,"percent_change":16,"volume":224,"transactions":225,"vwap":226},"2026-09-25",24.0386,15,26.2446,{"date":228,"open":191,"high":229,"low":191,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",26.245,-0.01,-0.04,561.253021,24,26.225,{"date":236,"open":189,"high":210,"low":189,"close":210,"change":217,"percent_change":218,"volume":237,"transactions":176,"vwap":238},"2026-09-23",129.0386,26.2275,{"date":240,"open":180,"high":180,"low":180,"close":180,"change":241,"percent_change":242,"volume":243,"transactions":225,"vwap":244},"2026-09-22",0.02,0.08,104.0386,26.2377,{"date":246,"open":199,"high":199,"low":199,"close":199,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",0.0451,0.17,59.0386,14,26.2165,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",26.2049,0.0149,0.06,11.0386,11,26.1703,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":182,"percent_change":183,"volume":263,"transactions":250,"vwap":264},"2026-09-17",26.19,36.0386,26.1729,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-16",26.125,-0.025,-0.1,12.0386,12,26.1349,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-15",26.15,-0.02,-0.08,21.0386,19,26.1381,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":217,"percent_change":218,"volume":257,"transactions":258,"vwap":284},"2026-09-14",26.17,26.1191,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":248,"volume":257,"transactions":258,"vwap":289},"2026-09-11",26.185,0.045,26.1517,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":268,"percent_change":269,"volume":293,"transactions":225,"vwap":294},"2026-09-10",26.14,37.0386,26.1222,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":276,"percent_change":277,"volume":293,"transactions":176,"vwap":298},"2026-09-09",26.165,26.1422,{"date":300,"open":287,"high":287,"low":287,"close":287,"change":301,"percent_change":241,"volume":257,"transactions":258,"vwap":302},"2026-09-08",0.005,26.1315,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":211,"percent_change":211,"volume":257,"transactions":258,"vwap":306},"2026-09-04",26.18,26.1664,{"date":308,"open":305,"high":305,"low":305,"close":305,"change":309,"percent_change":310,"volume":237,"transactions":176,"vwap":311},"2026-09-03",0.03,0.11,26.1997,{"date":313,"open":275,"high":275,"low":275,"close":275,"change":241,"percent_change":242,"volume":257,"transactions":258,"vwap":314},"2026-09-02",26.1208,{"date":316,"open":317,"high":318,"low":319,"close":318,"change":320,"percent_change":145,"volume":321,"transactions":322,"vwap":323},"2026-09-01",26.12,26.13,26.11,0.01,842.0386,26,26.121,{"date":325,"open":317,"high":317,"low":317,"close":317,"change":231,"percent_change":193,"volume":326,"transactions":279,"vwap":327},"2026-08-31",616.0386,26.1276,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":320,"percent_change":145,"volume":270,"transactions":271,"vwap":331},"2026-08-28",26.16,26.1509,{"date":333,"open":317,"high":275,"low":317,"close":275,"change":334,"percent_change":256,"volume":335,"transactions":279,"vwap":336},"2026-08-27",0.015,484.0386,26.126,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":256,"volume":341,"transactions":250,"vwap":342},"2026-08-26",26.135,0.0151,148.0386,26.1128,{"date":344,"open":330,"high":330,"low":345,"close":346,"change":347,"percent_change":241,"volume":348,"transactions":250,"vwap":349},"2026-08-25",26.09,26.1199,0.0049,3860.0386,26.1203,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":211,"percent_change":211,"volume":353,"transactions":195,"vwap":354},"2026-08-24",26.115,141.0386,26.0895,{"date":356,"open":345,"high":352,"low":345,"close":352,"change":357,"percent_change":256,"volume":358,"transactions":225,"vwap":345},"2026-08-21",0.0144,833.0386,{"date":360,"open":292,"high":292,"low":361,"close":361,"change":362,"percent_change":211,"volume":363,"transactions":250,"vwap":364},"2026-08-20",26.1006,0.0006,216.0386,26.1342,{"date":366,"open":317,"high":317,"low":367,"close":368,"change":211,"percent_change":211,"volume":369,"transactions":370,"vwap":371},"2026-08-19",26.08,26.1,2757.0386,35,26.0951,{"date":373,"open":292,"high":292,"low":374,"close":368,"change":231,"percent_change":193,"volume":375,"transactions":376,"vwap":377},"2026-08-18",26.06,4127.0386,30,26.1037,{"date":379,"open":330,"high":330,"low":367,"close":292,"change":241,"percent_change":242,"volume":380,"transactions":185,"vwap":381},"2026-08-17",1010.0776,26.1355,{"date":383,"open":317,"high":317,"low":317,"close":317,"change":320,"percent_change":145,"volume":384,"transactions":385,"vwap":386},"2026-08-14",57.0386,57,26.1391,{"date":388,"open":319,"high":319,"low":319,"close":319,"change":334,"percent_change":256,"volume":389,"transactions":176,"vwap":390},"2026-08-13",58.0386,26.1321,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":320,"percent_change":145,"volume":257,"transactions":258,"vwap":394},"2026-08-12",26.095,26.0666,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":211,"percent_change":211,"volume":257,"transactions":258,"vwap":398},"2026-08-11",26.085,26.0629,{"date":400,"open":397,"high":397,"low":397,"close":397,"change":320,"percent_change":145,"volume":401,"transactions":176,"vwap":402},"2026-08-10",15.0386,26.0734,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":320,"percent_change":145,"volume":406,"transactions":271,"vwap":407},"2026-08-07",26.075,49.0386,26.0818,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":211,"percent_change":211,"volume":411,"transactions":258,"vwap":412},"2026-08-06",26.065,89.0386,26.0302,{"date":414,"open":410,"high":410,"low":410,"close":410,"change":241,"percent_change":242,"volume":415,"transactions":176,"vwap":416},"2026-08-05",40.0386,26.0759,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":203,"percent_change":420,"volume":257,"transactions":258,"vwap":421},"2026-08-04",26.045,0.19,26.0145,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":279,"vwap":430},"2026-08-03",25.97,26.02,25.995,0.035,0.13,813.0386,25.9917,{"date":432,"open":433,"high":433,"low":434,"close":433,"change":288,"percent_change":248,"volume":435,"transactions":195,"vwap":436},"2026-07-31",25.96,25.95,3433.0766,25.9573,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":258,"vwap":444},"2026-07-30",25.88,25.915,0.0729,0.28,746.038,25.8802,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-29",25.85,25.8421,-0.0479,-0.19,119,5,25.8517,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":241,"percent_change":242,"volume":457,"transactions":458,"vwap":459},"2026-07-28",25.89,6,4,25.8775,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":301,"percent_change":241,"volume":464,"transactions":465,"vwap":466},"2026-07-27",25.84,25.87,190,9,25.8433,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":334,"percent_change":256,"volume":457,"transactions":458,"vwap":463},"2026-07-24",25.865,{"date":471,"open":447,"high":447,"low":447,"close":447,"change":472,"percent_change":473,"volume":457,"transactions":458,"vwap":474},"2026-07-23",-0.065,-0.25,25.8583,{"date":476,"open":440,"high":440,"low":440,"close":440,"change":334,"percent_change":256,"volume":457,"transactions":458,"vwap":477},"2026-07-22",25.9183,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":15,"percent_change":16,"volume":457,"transactions":458,"vwap":481},"2026-07-21",25.9,25.8975,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":211,"percent_change":211,"volume":457,"transactions":458,"vwap":485},"2026-07-20",25.875,25.9033,{"date":487,"open":488,"high":488,"low":484,"close":484,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-17",25.91,-0.035,-0.14,1282,7,25.9098,{"date":495,"open":488,"high":488,"low":488,"close":488,"change":211,"percent_change":211,"volume":457,"transactions":458,"vwap":496},"2026-07-16",25.9192,{"date":498,"open":488,"high":488,"low":488,"close":488,"change":301,"percent_change":241,"volume":457,"transactions":458,"vwap":499},"2026-07-15",25.92,{"date":501,"open":439,"high":502,"low":439,"close":503,"change":334,"percent_change":256,"volume":504,"transactions":213,"vwap":505},"2026-07-14",25.93,25.905,715.053991,25.8957,{"date":507,"open":480,"high":480,"low":456,"close":456,"change":508,"percent_change":276,"volume":509,"transactions":250,"vwap":510},"2026-07-13",-0.005,636,25.911,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":15,"percent_change":16,"volume":20,"transactions":9,"vwap":513},"2026-07-10",25.895,{"date":515,"open":463,"high":463,"low":463,"close":463,"change":145,"percent_change":516,"volume":20,"transactions":9,"vwap":463},"2026-07-09",0.15,{"date":518,"open":519,"high":462,"low":520,"close":519,"change":230,"percent_change":231,"volume":521,"transactions":9,"vwap":519},"2026-07-08",25.83,25.81,900,{"date":523,"open":462,"high":462,"low":462,"close":462,"change":230,"percent_change":231,"volume":20,"transactions":9,"vwap":462},"2026-07-07",{"date":525,"open":463,"high":463,"low":447,"close":447,"change":145,"percent_change":516,"volume":526,"transactions":9,"vwap":447},"2026-07-06",700,{"date":528,"open":462,"high":462,"low":520,"close":520,"change":508,"percent_change":276,"volume":529,"transactions":9,"vwap":520},"2026-07-02",95000,{"date":531,"open":519,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":533},"2026-07-01",25.86,25.815,0.024,0.09,129000,{"date":538,"open":520,"high":519,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-06-30",25.791,0.041,0.16,1800,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":256,"volume":20,"transactions":9,"vwap":545},"2026-06-29",25.75,0.016,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":534,"percent_change":535,"volume":20,"transactions":9,"vwap":549},"2026-06-26",25.734,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":508,"percent_change":276,"volume":211,"transactions":9,"vwap":552},"2026-06-25",25.71,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":268,"percent_change":269,"volume":211,"transactions":9,"vwap":555},"2026-06-24",25.715,{"date":557,"open":545,"high":558,"low":559,"close":559,"change":489,"percent_change":490,"volume":521,"transactions":9,"vwap":559},"2026-06-23",25.78,25.74,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":508,"percent_change":276,"volume":211,"transactions":9,"vwap":562},"2026-06-22",25.775,{"date":564,"open":558,"high":558,"low":558,"close":558,"change":427,"percent_change":75,"volume":211,"transactions":9,"vwap":558},"2026-06-18",{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":450,"volume":211,"transactions":9,"vwap":567},"2026-06-17",25.745,-0.05,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":301,"percent_change":241,"volume":211,"transactions":9,"vwap":571},"2026-06-16",25.795,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":203,"percent_change":420,"volume":211,"transactions":9,"vwap":574},"2026-06-15",25.79,{"date":576,"open":559,"high":559,"low":559,"close":559,"change":427,"percent_change":75,"volume":211,"transactions":9,"vwap":559},"2026-06-12",{"date":578,"open":579,"high":579,"low":579,"close":579,"change":256,"percent_change":580,"volume":211,"transactions":9,"vwap":579},"2026-06-11",25.705,0.23,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":211,"transactions":9,"vwap":583},"2026-06-10",25.645,-0.034,-0.13,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":277,"volume":211,"transactions":9,"vwap":588},"2026-06-09",25.679,-0.021,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":592},"2026-06-08",25.7,{"date":594,"open":592,"high":592,"low":592,"close":592,"change":277,"percent_change":595,"volume":211,"transactions":9,"vwap":592},"2026-06-05",-0.31,{"date":597,"open":558,"high":558,"low":558,"close":558,"change":334,"percent_change":256,"volume":211,"transactions":9,"vwap":558},"2026-06-04",{"date":599,"open":600,"high":600,"low":600,"close":600,"change":217,"percent_change":218,"volume":211,"transactions":9,"vwap":600},"2026-06-03",25.765,{"date":602,"open":558,"high":558,"low":558,"close":558,"change":320,"percent_change":145,"volume":211,"transactions":9,"vwap":558},"2026-06-02",{"date":604,"open":605,"high":605,"low":605,"close":605,"change":301,"percent_change":241,"volume":20,"transactions":9,"vwap":605},"2026-06-01",25.77,{"date":607,"open":600,"high":600,"low":600,"close":600,"change":334,"percent_change":256,"volume":211,"transactions":9,"vwap":600},"2026-05-29",{"date":609,"open":545,"high":545,"low":545,"close":545,"change":241,"percent_change":242,"volume":211,"transactions":9,"vwap":545},"2026-05-28",{"date":611,"open":612,"high":612,"low":612,"close":612,"change":320,"percent_change":145,"volume":211,"transactions":9,"vwap":612},"2026-05-27",25.73,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":334,"percent_change":256,"volume":211,"transactions":9,"vwap":615},"2026-05-26",25.72,{"date":617,"open":579,"high":579,"low":579,"close":579,"change":546,"percent_change":256,"volume":211,"transactions":9,"vwap":579},"2026-05-22",{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":-6,"volume":211,"transactions":9,"vwap":620},"2026-05-21",25.689,-0.001,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":145,"percent_change":541,"volume":20,"transactions":9,"vwap":624},"2026-05-20",25.69,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":230,"percent_change":231,"volume":211,"transactions":9,"vwap":627},"2026-05-19",25.65,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":230,"percent_change":231,"volume":211,"transactions":9,"vwap":630},"2026-05-18",25.66,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":276,"percent_change":277,"volume":211,"transactions":9,"vwap":633},"2026-05-15",25.67,{"date":635,"open":627,"high":624,"low":627,"close":624,"change":230,"percent_change":231,"volume":636,"transactions":9,"vwap":624},"2026-05-14",1400,{"date":638,"open":574,"high":574,"low":592,"close":592,"change":145,"percent_change":541,"volume":639,"transactions":9,"vwap":592},"2026-05-13",200,{"date":641,"open":630,"high":630,"low":630,"close":630,"change":211,"percent_change":211,"volume":20,"transactions":9,"vwap":630},"2026-05-12",{"date":643,"open":630,"high":630,"low":630,"close":630,"change":320,"percent_change":145,"volume":211,"transactions":9,"vwap":630},"2026-05-11",{"date":645,"open":627,"high":627,"low":627,"close":627,"change":15,"percent_change":16,"volume":211,"transactions":9,"vwap":627},"2026-05-08",{"date":647,"open":648,"high":648,"low":648,"close":648,"change":230,"percent_change":231,"volume":20,"transactions":9,"vwap":648},"2026-05-07",25.625,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":203,"percent_change":652,"volume":211,"transactions":9,"vwap":651},"2026-05-06",25.635,0.2,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":145,"percent_change":541,"volume":20,"transactions":9,"vwap":656},"2026-05-05",25.63,25.585,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":489,"percent_change":490,"volume":526,"transactions":9,"vwap":661},"2026-05-04",25.57,25.54,25.545,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":15,"percent_change":16,"volume":667,"transactions":9,"vwap":665},"2026-05-01",25.56,25.58,25.55,123100,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":82,"volume":211,"transactions":9,"vwap":670},"2026-04-30",25.555,0.055,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":674},"2026-04-29",25.5,{"date":676,"open":674,"high":674,"low":674,"close":674,"change":217,"percent_change":218,"volume":211,"transactions":9,"vwap":674},"2026-04-28",{"date":678,"open":679,"high":680,"low":679,"close":680,"change":320,"percent_change":145,"volume":681,"transactions":9,"vwap":680},"2026-04-27",25.48,25.515,500,{"date":683,"open":684,"high":685,"low":679,"close":685,"change":309,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-04-24",25.49,25.505,0.12,600,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":217,"percent_change":218,"volume":693,"transactions":9,"vwap":691},"2026-04-23",25.47,25.475,25.45,2100,{"date":695,"open":692,"high":684,"low":692,"close":684,"change":309,"percent_change":686,"volume":168,"transactions":9,"vwap":684},"2026-04-22",{"date":697,"open":698,"high":698,"low":698,"close":698,"change":230,"percent_change":231,"volume":20,"transactions":9,"vwap":698},"2026-04-21",25.46,{"date":700,"open":690,"high":690,"low":690,"close":690,"change":276,"percent_change":277,"volume":20,"transactions":9,"vwap":690},"2026-04-20",{"date":702,"open":703,"high":684,"low":703,"close":684,"change":242,"percent_change":704,"volume":639,"transactions":9,"vwap":684},"2026-04-17",25.44,0.31,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":334,"percent_change":256,"volume":20,"transactions":9,"vwap":707},"2026-04-16",25.41,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":309,"percent_change":686,"volume":20,"transactions":9,"vwap":710},"2026-04-15",25.395,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":182,"percent_change":715,"volume":20,"transactions":9,"vwap":714},"2026-04-14",25.32,25.365,0.26,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":309,"percent_change":686,"volume":20,"transactions":9,"vwap":718},"2026-04-13",25.3,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":334,"percent_change":256,"volume":20,"transactions":9,"vwap":721},"2026-04-10",25.27,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":309,"percent_change":686,"volume":636,"transactions":9,"vwap":725},"2026-04-09",25.225,25.255,{"date":727,"open":728,"high":721,"low":728,"close":724,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":724},"2026-04-08",25.19,0.151,0.6,2600,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":309,"volume":20,"transactions":9,"vwap":734},"2026-04-07",25.073999,0.008,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":231,"volume":20,"transactions":9,"vwap":738},"2026-04-06",25.066,-0.009,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":320,"percent_change":145,"volume":20,"transactions":9,"vwap":742},"2026-04-02",25.075001,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":652,"volume":20,"transactions":9,"vwap":745},"2026-04-01",25.065001,0.051,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":38,"volume":752,"transactions":9,"vwap":750},"2026-03-31",24.99,25.014,0.119,800,{"date":754,"open":18,"high":18,"low":18,"close":18,"change":755,"percent_change":276,"volume":20,"transactions":9,"vwap":18},"2026-03-30",-0.006,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":20,"transactions":9,"vwap":758},"2026-03-27",24.901,-0.074,-0.3,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-03-26",24.96,24.975,-0.085,-0.34,5200,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":145,"percent_change":541,"volume":20,"transactions":9,"vwap":770},"2026-03-25",25.059999,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":20,"transactions":9,"vwap":773},"2026-03-24",25.02,-0.027,-0.11,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":704,"volume":20,"transactions":9,"vwap":778},"2026-03-23",25.047001,0.077,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":277,"percent_change":783,"volume":20,"transactions":9,"vwap":782},"2026-03-20",24.97,-0.32,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":585,"volume":20,"transactions":9,"vwap":786},"2026-03-19",25.049999,-0.033,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":473,"volume":20,"transactions":9,"vwap":790},"2026-03-18",25.083,-0.062,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":320,"percent_change":145,"volume":20,"transactions":9,"vwap":794},"2026-03-17",25.145,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":203,"percent_change":652,"volume":20,"transactions":9,"vwap":797},"2026-03-16",25.135,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":269,"volume":20,"transactions":9,"vwap":800},"2026-03-13",25.084999,-0.026,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":473,"volume":20,"transactions":9,"vwap":804},"2026-03-12",25.111,-0.064,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":320,"volume":20,"transactions":9,"vwap":808},"2026-03-11",25.175,0.002,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-03-10",25.2,25.173,-0.029,-0.12,300,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":686,"volume":20,"transactions":9,"vwap":820},"2026-03-09",25.17,25.202,0.031,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":193,"volume":20,"transactions":9,"vwap":824},"2026-03-06",25.171,-0.039,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":268,"percent_change":269,"volume":20,"transactions":9,"vwap":828},"2026-03-05",25.21,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":145,"percent_change":541,"volume":20,"transactions":9,"vwap":831},"2026-03-04",25.235,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":269,"volume":20,"transactions":9,"vwap":834},"2026-03-03",25.195,-0.024,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":231,"volume":841,"transactions":9,"vwap":839},"2026-03-02",25.242,25.219,-0.011,1500,{"date":843,"open":728,"high":844,"low":845,"close":844,"change":217,"percent_change":218,"volume":168,"transactions":9,"vwap":844},"2026-02-27",25.23,25.18,{"date":847,"open":812,"high":848,"low":812,"close":848,"change":849,"percent_change":211,"volume":639,"transactions":9,"vwap":848},"2026-02-26",25.245,0.001,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":428,"volume":20,"transactions":9,"vwap":852},"2026-02-25",25.244,0.034,{"date":855,"open":828,"high":828,"low":828,"close":828,"change":856,"percent_change":535,"volume":20,"transactions":9,"vwap":828},"2026-02-24",0.022,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":20,"transactions":9,"vwap":859},"2026-02-23",25.188,-0.052,-0.21,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":516,"volume":211,"transactions":9,"vwap":864},"2026-02-20",25.24,0.039,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":211,"transactions":9,"vwap":868},"2026-02-19",25.201,-0.017,-0.07,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":428,"volume":211,"transactions":9,"vwap":873},"2026-02-18",25.218,0.033,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":301,"percent_change":241,"volume":20,"transactions":9,"vwap":877},"2026-02-17",25.185,{"date":879,"open":845,"high":845,"low":845,"close":845,"change":880,"percent_change":145,"volume":211,"transactions":9,"vwap":845},"2026-02-13",0.011,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":886,"volume":639,"transactions":9,"vwap":884},"2026-02-12",25.15,25.169,-0.071,-0.28,{"date":888,"open":864,"high":864,"low":864,"close":864,"change":508,"percent_change":276,"volume":211,"transactions":9,"vwap":864},"2026-02-11",{"date":890,"open":891,"high":848,"low":891,"close":848,"change":230,"percent_change":231,"volume":892,"transactions":9,"vwap":848},"2026-02-10",25.211,400,{"date":894,"open":725,"high":725,"low":725,"close":725,"change":15,"percent_change":16,"volume":20,"transactions":9,"vwap":725},"2026-02-09",{"date":896,"open":844,"high":844,"low":844,"close":844,"change":16,"percent_change":897,"volume":211,"transactions":9,"vwap":844},"2026-02-06",0.4,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":639,"transactions":9,"vwap":901},"2026-02-05",25.1,25.13,-0.046,-0.18,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":211,"transactions":9,"vwap":906},"2026-02-04",25.176,-0.022,-0.09,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":490,"volume":639,"transactions":9,"vwap":911},"2026-02-03",25.198,-0.036,{"date":914,"open":812,"high":831,"low":728,"close":915,"change":534,"percent_change":16,"volume":916,"transactions":9,"vwap":915},"2026-02-02",25.234,2700,{"date":918,"open":845,"high":828,"low":845,"close":828,"change":230,"percent_change":231,"volume":681,"transactions":9,"vwap":828},"2026-01-30",{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":760,"volume":639,"transactions":9,"vwap":922},"2026-01-29",25.16,25.22,-0.077,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":248,"volume":211,"transactions":9,"vwap":926},"2026-01-28",25.297,0.043,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":534,"percent_change":16,"volume":211,"transactions":9,"vwap":930},"2026-01-27",25.254,{"date":932,"open":844,"high":844,"low":844,"close":844,"change":933,"percent_change":16,"volume":211,"transactions":9,"vwap":844},"2026-01-26",0.026,{"date":935,"open":819,"high":936,"low":819,"close":936,"change":540,"percent_change":541,"volume":20,"transactions":9,"vwap":936},"2026-01-23",25.204,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":939},"2026-01-22",25.163,{"date":941,"open":942,"high":939,"low":942,"close":939,"change":943,"percent_change":944,"volume":20,"transactions":9,"vwap":939},"2026-01-21",25.11,0.069,0.27,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":815,"percent_change":948,"volume":211,"transactions":9,"vwap":947},"2026-01-20",25.094,-0.48,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":145,"volume":211,"transactions":9,"vwap":951},"2026-01-16",25.214,0.009,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":256,"volume":211,"transactions":9,"vwap":955},"2026-01-15",25.205,0.014,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":835,"percent_change":269,"volume":211,"transactions":9,"vwap":959},"2026-01-14",25.191,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":849,"percent_change":211,"volume":211,"transactions":9,"vwap":962},"2026-01-13",25.215,{"date":964,"open":845,"high":965,"low":845,"close":951,"change":952,"percent_change":145,"volume":639,"transactions":9,"vwap":951},"2026-01-12",25.217,{"date":967,"open":955,"high":955,"low":955,"close":955,"change":241,"percent_change":242,"volume":211,"transactions":9,"vwap":955},"2026-01-09",{"date":969,"open":877,"high":877,"low":877,"close":877,"change":320,"percent_change":145,"volume":211,"transactions":9,"vwap":877},"2026-01-08",{"date":971,"open":921,"high":808,"low":921,"close":808,"change":508,"percent_change":276,"volume":20,"transactions":9,"vwap":808},"2026-01-07",{"date":973,"open":845,"high":845,"low":845,"close":845,"change":534,"percent_change":16,"volume":211,"transactions":9,"vwap":845},"2026-01-06",{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":428,"volume":211,"transactions":9,"vwap":976},"2026-01-05",25.156,0.032,{"date":979,"open":942,"high":901,"low":980,"close":981,"change":982,"percent_change":203,"volume":983,"transactions":9,"vwap":981},"2026-01-02",25.09,25.124,0.013,2200,{"date":985,"open":900,"high":804,"low":900,"close":804,"change":584,"percent_change":490,"volume":20,"transactions":9,"vwap":804},"2025-12-31",{"date":987,"open":794,"high":794,"low":794,"close":794,"change":849,"percent_change":211,"volume":211,"transactions":9,"vwap":794},"2025-12-30",{"date":989,"open":990,"high":990,"low":990,"close":990,"change":735,"percent_change":309,"volume":20,"transactions":9,"vwap":990},"2025-12-29",25.144,{"date":992,"open":900,"high":993,"low":900,"close":993,"change":880,"percent_change":145,"volume":20,"transactions":9,"vwap":993},"2025-12-26",25.136,{"date":995,"open":819,"high":819,"low":980,"close":996,"change":241,"percent_change":242,"volume":639,"transactions":9,"vwap":996},"2025-12-24",25.125,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":268,"percent_change":269,"volume":211,"transactions":9,"vwap":999},"2025-12-23",25.105,{"date":1001,"open":942,"high":901,"low":942,"close":901,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":901},"2025-12-22",0.079,0.32,2900,{"date":1006,"open":1007,"high":900,"low":1008,"close":1008,"change":1009,"percent_change":310,"volume":731,"transactions":9,"vwap":1008},"2025-12-19",25.08,25.051001,0.027,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":211,"transactions":9,"vwap":1012},"2025-12-18",25.024,0.046,0.18,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":489,"percent_change":490,"volume":1019,"transactions":9,"vwap":1018},"2025-12-17",25.030001,24.978,8000,{"date":1021,"open":1017,"high":770,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":983,"transactions":9,"vwap":1022},"2025-12-16",25.013,-0.007,-0.03,{"date":1026,"open":1027,"high":1027,"low":773,"close":773,"change":276,"percent_change":277,"volume":693,"transactions":9,"vwap":773},"2025-12-15",25.07,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":231,"percent_change":1031,"volume":639,"transactions":9,"vwap":1030},"2025-12-12",25.040001,-0.16,{"date":1033,"open":1017,"high":980,"low":1017,"close":1007,"change":334,"percent_change":256,"volume":1034,"transactions":9,"vwap":1007},"2025-12-11",1300,{"date":1036,"open":1037,"high":745,"low":1037,"close":745,"change":15,"percent_change":16,"volume":639,"transactions":9,"vwap":745},"2025-12-10",25.034,{"date":1039,"open":1040,"high":786,"low":1030,"close":1030,"change":546,"percent_change":256,"volume":1041,"transactions":9,"vwap":1030},"2025-12-09",25.045,2500,{"date":1043,"open":1044,"high":770,"low":1044,"close":1012,"change":589,"percent_change":277,"volume":1045,"transactions":9,"vwap":1012},"2025-12-08",25.023001,6800,{"date":1047,"open":770,"high":770,"low":1040,"close":1040,"change":241,"percent_change":242,"volume":816,"transactions":9,"vwap":1040},"2025-12-05",{"date":1049,"open":1044,"high":786,"low":1050,"close":1051,"change":211,"percent_change":211,"volume":1052,"transactions":9,"vwap":1051},"2025-12-04",25,25.025,136100,{"date":1054,"open":1055,"high":1030,"low":1056,"close":1051,"change":230,"percent_change":231,"volume":1057,"transactions":9,"vwap":1051},"2025-12-03",25.028,25.018,2400,{"date":1059,"open":1017,"high":1030,"low":1050,"close":1060,"change":1061,"percent_change":541,"volume":1062,"transactions":9,"vwap":1060},"2025-12-02",25.035,0.0394,5900,{"date":173,"open":1050,"high":1030,"low":749,"close":1064,"change":1065,"percent_change":276,"volume":1066,"transactions":9,"vwap":1064},24.9956,-0.0044,49248]