[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMOC":3,"homepage-market-summary":25,"stock-historical-PMOC":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PMOC","2026-10-06",{"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 - October","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},26.69,26.68,26.7,26.67,26.6182,0.0718,0.27,13673,24.94,1090.7299848605578,99.4,255,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"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",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":15,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},1197,305273.22620000003,6.59,"2025-10-01",[177,180,190,198,208,217,225,234,240,247,252,255,259,263,271,277,284,289,292,296,300,305,310,314,319,323,327,332,336,340,343,347,351,356,360,364,369,374,378,381,385,390,396,401,404,408,417,423,429,436,442,448,451,456,460,464,468,472,475,478,482,485,488,492,497,499,501,505,510,513,517,521,524,528,533,538,541,547,551,555,558,562,567,573,575,577,579,583,585,587,589,591,593,597,601,606,608,611,614,618,622,625,628,631,634,637,641,644,647,651,655,659,663,666,668,671,674,677,680,684,689,694,702,706,709,715,718,721,724,727,731,737,745,750,754,758,764,770,775,779,784,788,792,796,800,803,806,809,814,817,819,826,829,831,834,837,841,844,846,850,854,858,862,866,869,871,873,878,881,885,889,891,893,895,898,901,903,905,907,909,914,918,921,925,927,929,933,935,937,939,942,946,949,952,955,957,959,961,967,970,973,976,979,982,984,986,988,992,996,999,1005,1008,1012,1018,1021,1023,1027,1032,1036,1041,1045,1047,1052,1056,1061,1064,1068,1071,1073,1078,1081,1087,1090,1092,1095,1099,1101,1106,1109,1112,1116,1120,1124,1127,1131,1136,1140,1143,1147,1151,1153,1157,1161,1163,1166],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},106,26.6906,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",26.625,26.63,26.59,0.0282,0.11,6610.356,82,26.6181,{"date":191,"open":192,"high":192,"low":193,"close":184,"change":194,"percent_change":147,"volume":195,"transactions":196,"vwap":197},"2026-10-02",26.61,26.56,0.01,9543.356,71,26.6032,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",26.64,26.52,26.58,0.05,0.19,36121.4659,200,26.5762,{"date":209,"open":210,"high":211,"low":212,"close":210,"change":213,"percent_change":186,"volume":214,"transactions":215,"vwap":216},"2026-09-30",26.53,26.54,26.51,0.0298,39259.0483,51,26.5241,{"date":218,"open":211,"high":211,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",26.5002,0.0052,0.02,528,10,26.5392,{"date":226,"open":227,"high":211,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",26.486,26.495,-0.025,-0.09,1381,16,26.5124,{"date":235,"open":210,"high":210,"low":228,"close":201,"change":221,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",0.08,409,12,26.5161,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":221,"volume":244,"transactions":245,"vwap":246},"2026-09-24",26.5,0.005,11,7,26.493,{"date":248,"open":228,"high":228,"low":228,"close":228,"change":249,"percent_change":249,"volume":245,"transactions":250,"vwap":251},"2026-09-23",0,5,26.4755,{"date":253,"open":228,"high":228,"low":228,"close":228,"change":243,"percent_change":221,"volume":245,"transactions":250,"vwap":254},"2026-09-22",26.4729,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":221,"percent_change":236,"volume":245,"transactions":250,"vwap":258},"2026-09-21",26.49,26.466,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":194,"percent_change":147,"volume":245,"transactions":250,"vwap":262},"2026-09-18",26.47,26.457,{"date":264,"open":261,"high":261,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",26.46,0.035,0.13,208,8,26.4691,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":245,"transactions":250,"vwap":276},"2026-09-16",26.425,-0.02,-0.08,26.4443,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":249,"percent_change":249,"volume":281,"transactions":282,"vwap":283},"2026-09-15",26.42,26.445,810,15,26.4204,{"date":285,"open":286,"high":286,"low":280,"close":280,"change":249,"percent_change":249,"volume":287,"transactions":269,"vwap":288},"2026-09-14",26.45,160,26.4498,{"date":290,"open":280,"high":280,"low":280,"close":280,"change":266,"percent_change":267,"volume":245,"transactions":250,"vwap":291},"2026-09-11",26.4436,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":274,"percent_change":275,"volume":245,"transactions":250,"vwap":295},"2026-09-10",26.41,26.4114,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":249,"percent_change":249,"volume":245,"transactions":250,"vwap":299},"2026-09-09",26.43,26.4371,{"date":301,"open":298,"high":298,"low":298,"close":298,"change":302,"percent_change":274,"volume":269,"transactions":303,"vwap":304},"2026-09-08",-0.005,6,26.4247,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":221,"percent_change":236,"volume":308,"transactions":269,"vwap":309},"2026-09-04",26.435,57,26.419,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":194,"percent_change":147,"volume":245,"transactions":250,"vwap":313},"2026-09-03",26.415,26.4107,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":186,"volume":245,"transactions":250,"vwap":318},"2026-09-02",26.405,0.03,26.3971,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":229,"percent_change":230,"volume":245,"transactions":250,"vwap":322},"2026-09-01",26.375,26.3743,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":249,"percent_change":249,"volume":245,"transactions":250,"vwap":326},"2026-08-31",26.4,26.3771,{"date":328,"open":325,"high":325,"low":325,"close":325,"change":329,"percent_change":330,"volume":245,"transactions":250,"vwap":331},"2026-08-28",0.015,0.06,26.3829,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":329,"percent_change":330,"volume":245,"transactions":250,"vwap":335},"2026-08-27",26.385,26.3943,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":249,"percent_change":249,"volume":245,"transactions":250,"vwap":339},"2026-08-26",26.37,26.3564,{"date":341,"open":338,"high":338,"low":338,"close":338,"change":221,"percent_change":236,"volume":245,"transactions":250,"vwap":342},"2026-08-25",26.3756,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":249,"percent_change":249,"volume":245,"transactions":250,"vwap":346},"2026-08-24",26.35,26.3492,{"date":348,"open":345,"high":345,"low":345,"close":345,"change":221,"percent_change":236,"volume":349,"transactions":245,"vwap":350},"2026-08-21",9,26.3439,{"date":352,"open":353,"high":345,"low":353,"close":353,"change":243,"percent_change":221,"volume":354,"transactions":282,"vwap":355},"2026-08-20",26.33,2140,26.3349,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":249,"percent_change":249,"volume":245,"transactions":250,"vwap":359},"2026-08-19",26.325,26.3357,{"date":361,"open":358,"high":358,"low":358,"close":358,"change":249,"percent_change":249,"volume":362,"transactions":303,"vwap":363},"2026-08-18",23,26.3097,{"date":365,"open":366,"high":358,"low":366,"close":358,"change":302,"percent_change":274,"volume":367,"transactions":245,"vwap":368},"2026-08-17",26.3,114,26.3056,{"date":370,"open":353,"high":353,"low":353,"close":353,"change":194,"percent_change":147,"volume":371,"transactions":372,"vwap":373},"2026-08-14",134,59,26.3599,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":194,"percent_change":147,"volume":245,"transactions":250,"vwap":377},"2026-08-13",26.32,26.305,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":329,"percent_change":330,"volume":245,"transactions":250,"vwap":376},"2026-08-12",26.31,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":302,"percent_change":274,"volume":269,"transactions":303,"vwap":384},"2026-08-11",26.295,26.3038,{"date":386,"open":376,"high":376,"low":366,"close":366,"change":194,"percent_change":147,"volume":387,"transactions":388,"vwap":389},"2026-08-10",1038,13,26.3104,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":221,"percent_change":236,"volume":393,"transactions":394,"vwap":395},"2026-08-07",26.29,128,25,26.3514,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":249,"percent_change":249,"volume":303,"transactions":399,"vwap":400},"2026-08-06",26.27,4,26.2875,{"date":402,"open":398,"high":398,"low":398,"close":398,"change":243,"percent_change":221,"volume":244,"transactions":250,"vwap":403},"2026-08-05",26.2644,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":266,"percent_change":267,"volume":303,"transactions":399,"vwap":407},"2026-08-04",26.265,26.2381,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":147,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-03",26.22,26.26,26.23,0.15,1941,20,26.2354,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":303,"transactions":399,"vwap":422},"2026-07-31",26.19,0.045,0.17,26.1524,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":303,"transactions":399,"vwap":428},"2026-07-30",26.145,0.0549,0.21,26.1072,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":303,"vwap":435},"2026-07-29",26.0901,-0.0499,-0.19,69,26.1291,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":303,"transactions":399,"vwap":441},"2026-07-28",26.14,0.025,0.1,26.1076,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":249,"percent_change":249,"volume":446,"transactions":269,"vwap":447},"2026-07-27",26.09,26.115,629,26.0904,{"date":449,"open":445,"high":445,"low":445,"close":445,"change":221,"percent_change":236,"volume":303,"transactions":399,"vwap":450},"2026-07-24",26.1125,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":303,"transactions":399,"vwap":445},"2026-07-23",26.095,-0.055,-0.21,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":329,"percent_change":330,"volume":303,"transactions":399,"vwap":459},"2026-07-22",26.15,26.1533,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":194,"percent_change":147,"volume":303,"transactions":399,"vwap":463},"2026-07-21",26.135,26.1325,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":194,"percent_change":147,"volume":232,"transactions":250,"vwap":467},"2026-07-20",26.125,26.1156,{"date":469,"open":445,"high":445,"low":445,"close":445,"change":229,"percent_change":470,"volume":303,"transactions":399,"vwap":471},"2026-07-17",-0.1,26.0955,{"date":473,"open":438,"high":438,"low":438,"close":438,"change":249,"percent_change":249,"volume":303,"transactions":399,"vwap":474},"2026-07-16",26.134,{"date":476,"open":438,"high":438,"low":438,"close":438,"change":194,"percent_change":147,"volume":303,"transactions":399,"vwap":477},"2026-07-15",26.1306,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":243,"percent_change":221,"volume":303,"transactions":399,"vwap":481},"2026-07-14",26.13,26.1275,{"date":483,"open":466,"high":466,"low":466,"close":466,"change":249,"percent_change":249,"volume":303,"transactions":399,"vwap":484},"2026-07-13",26.1175,{"date":486,"open":466,"high":466,"low":466,"close":466,"change":221,"percent_change":236,"volume":487,"transactions":9,"vwap":466},"2026-07-10",100,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":317,"percent_change":491,"volume":487,"transactions":9,"vwap":490},"2026-07-09",26.105,0.12,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":487,"transactions":9,"vwap":494},"2026-07-08",26.075001,-0.015,-0.06,{"date":498,"open":444,"high":444,"low":444,"close":444,"change":249,"percent_change":249,"volume":487,"transactions":9,"vwap":444},"2026-07-07",{"date":500,"open":444,"high":444,"low":444,"close":444,"change":147,"percent_change":413,"volume":487,"transactions":9,"vwap":444},"2026-07-06",{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":249,"volume":487,"transactions":9,"vwap":503},"2026-07-02",26.049999,0.001,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":487,"transactions":9,"vwap":507},"2026-07-01",26.049,0.019,0.07,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":317,"percent_change":491,"volume":487,"transactions":9,"vwap":512},"2026-06-30",26.030001,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":491,"volume":487,"transactions":9,"vwap":515},"2026-06-29",26,0.031,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":221,"volume":487,"transactions":9,"vwap":519},"2026-06-26",25.969,0.004,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":243,"percent_change":221,"volume":487,"transactions":9,"vwap":523},"2026-06-25",25.965,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":495,"percent_change":496,"volume":206,"transactions":9,"vwap":527},"2026-06-24",25.98,25.96,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":249,"transactions":9,"vwap":530},"2026-06-23",25.975,-0.04,-0.15,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":249,"percent_change":249,"volume":537,"transactions":9,"vwap":536},"2026-06-22",26.01,26.014999,300,{"date":539,"open":526,"high":536,"low":526,"close":536,"change":147,"percent_change":413,"volume":540,"transactions":9,"vwap":536},"2026-06-18",700,{"date":542,"open":543,"high":544,"low":530,"close":530,"change":545,"percent_change":433,"volume":546,"transactions":9,"vwap":530},"2026-06-17",25.995,26.035,-0.05,1100,{"date":548,"open":535,"high":549,"low":535,"close":549,"change":221,"percent_change":236,"volume":550,"transactions":9,"vwap":549},"2026-06-16",26.025,400,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":427,"volume":249,"transactions":9,"vwap":553},"2026-06-15",26.0049992,0.055,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":439,"percent_change":440,"volume":249,"transactions":9,"vwap":557},"2026-06-12",25.95,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":203,"percent_change":204,"volume":550,"transactions":9,"vwap":561},"2026-06-11",25.88,25.925,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":531,"percent_change":532,"volume":566,"transactions":9,"vwap":565},"2026-06-10",25.9,25.875,800,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":531,"volume":572,"transactions":9,"vwap":570},"2026-06-09",25.92,25.915,-0.01,1500,{"date":574,"open":561,"high":561,"low":561,"close":561,"change":249,"percent_change":249,"volume":487,"transactions":9,"vwap":561},"2026-06-08",{"date":576,"open":561,"high":561,"low":561,"close":561,"change":545,"percent_change":433,"volume":249,"transactions":9,"vwap":561},"2026-06-05",{"date":578,"open":530,"high":530,"low":530,"close":530,"change":495,"percent_change":496,"volume":249,"transactions":9,"vwap":530},"2026-06-04",{"date":580,"open":523,"high":581,"low":523,"close":581,"change":329,"percent_change":330,"volume":582,"transactions":9,"vwap":581},"2026-06-03",25.99,500,{"date":584,"open":530,"high":530,"low":530,"close":530,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":530},"2026-06-02",{"date":586,"open":530,"high":530,"low":530,"close":530,"change":194,"percent_change":147,"volume":249,"transactions":9,"vwap":530},"2026-06-01",{"date":588,"open":523,"high":523,"low":523,"close":523,"change":329,"percent_change":330,"volume":249,"transactions":9,"vwap":523},"2026-05-29",{"date":590,"open":557,"high":557,"low":557,"close":557,"change":439,"percent_change":440,"volume":249,"transactions":9,"vwap":557},"2026-05-28",{"date":592,"open":561,"high":561,"low":561,"close":561,"change":274,"percent_change":275,"volume":249,"transactions":9,"vwap":561},"2026-05-27",{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":77,"volume":249,"transactions":9,"vwap":595},"2026-05-26",25.945,0.036,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":-6,"volume":249,"transactions":9,"vwap":599},"2026-05-22",25.909,-0.001,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":221,"percent_change":236,"volume":605,"transactions":9,"vwap":604},"2026-05-21",25.89,25.91,3100,{"date":607,"open":603,"high":603,"low":603,"close":603,"change":221,"percent_change":236,"volume":249,"transactions":9,"vwap":603},"2026-05-20",{"date":609,"open":610,"high":610,"low":610,"close":610,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":610},"2026-05-19",25.87,{"date":612,"open":610,"high":610,"low":610,"close":610,"change":613,"percent_change":194,"volume":249,"transactions":9,"vwap":610},"2026-05-18",0.003,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":545,"volume":249,"transactions":9,"vwap":616},"2026-05-15",25.867,-0.013,{"date":619,"open":604,"high":569,"low":560,"close":560,"change":620,"percent_change":509,"volume":621,"transactions":9,"vwap":560},"2026-05-14",0.018,1200,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":508,"percent_change":509,"volume":249,"transactions":9,"vwap":624},"2026-05-13",25.862,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":613,"percent_change":194,"volume":487,"transactions":9,"vwap":627},"2026-05-12",25.843,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":571,"percent_change":531,"volume":249,"transactions":9,"vwap":630},"2026-05-11",25.84,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":317,"percent_change":491,"volume":249,"transactions":9,"vwap":633},"2026-05-08",25.85,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":302,"percent_change":274,"volume":249,"transactions":9,"vwap":636},"2026-05-07",25.82,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":147,"percent_change":640,"volume":487,"transactions":9,"vwap":639},"2026-05-06",25.825,0.16,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":317,"percent_change":491,"volume":249,"transactions":9,"vwap":643},"2026-05-05",25.785,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":229,"percent_change":470,"volume":487,"transactions":9,"vwap":646},"2026-05-04",25.755,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":317,"percent_change":491,"volume":582,"transactions":9,"vwap":650},"2026-05-01",25.75,25.78,{"date":652,"open":649,"high":649,"low":649,"close":649,"change":653,"percent_change":654,"volume":487,"transactions":9,"vwap":649},"2026-04-30",0.064,0.25,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":545,"volume":487,"transactions":9,"vwap":657},"2026-04-29",25.686,-0.014,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":495,"percent_change":496,"volume":487,"transactions":9,"vwap":662},"2026-04-28",25.71,25.7,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":243,"percent_change":221,"volume":249,"transactions":9,"vwap":665},"2026-04-27",25.715,{"date":667,"open":661,"high":661,"low":661,"close":661,"change":266,"percent_change":77,"volume":487,"transactions":9,"vwap":661},"2026-04-24",{"date":669,"open":662,"high":662,"low":670,"close":670,"change":274,"percent_change":275,"volume":582,"transactions":9,"vwap":670},"2026-04-23",25.675,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":266,"percent_change":77,"volume":487,"transactions":9,"vwap":673},"2026-04-22",25.695,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":571,"percent_change":531,"volume":487,"transactions":9,"vwap":676},"2026-04-21",25.66,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":495,"percent_change":496,"volume":487,"transactions":9,"vwap":679},"2026-04-20",25.67,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":654,"volume":487,"transactions":9,"vwap":682},"2026-04-17",25.685,0.065,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":221,"percent_change":236,"volume":688,"transactions":9,"vwap":687},"2026-04-16",25.65,25.62,2000,{"date":690,"open":691,"high":687,"low":691,"close":692,"change":439,"percent_change":440,"volume":693,"transactions":9,"vwap":692},"2026-04-15",25.36,25.6,1300,{"date":695,"open":696,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-04-14",25.59,25.61,25.575,0.071,0.28,11300,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":267,"volume":487,"transactions":9,"vwap":704},"2026-04-13",25.504,0.034,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":243,"percent_change":221,"volume":487,"transactions":9,"vwap":708},"2026-04-10",25.47,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":147,"percent_change":640,"volume":714,"transactions":9,"vwap":713},"2026-04-09",25.44,25.5,25.465,18200,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":267,"percent_change":91,"volume":487,"transactions":9,"vwap":717},"2026-04-08",25.425,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":194,"percent_change":147,"volume":487,"transactions":9,"vwap":720},"2026-04-07",25.295,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":221,"percent_change":236,"volume":487,"transactions":9,"vwap":723},"2026-04-06",25.285,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":329,"percent_change":330,"volume":487,"transactions":9,"vwap":726},"2026-04-02",25.265,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":420,"percent_change":730,"volume":546,"transactions":9,"vwap":729},"2026-04-01",25.25,0.18,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":154,"volume":736,"transactions":9,"vwap":734},"2026-03-31",25.16,25.205,0.137,600,{"date":738,"open":739,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-03-30",25.11,25.175,25.068001,-0.018,-0.07,2100,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":487,"transactions":9,"vwap":747},"2026-03-27",25.086,-0.079,-0.31,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":230,"percent_change":753,"volume":487,"transactions":9,"vwap":752},"2026-03-26",25.165,-0.36,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":266,"percent_change":77,"volume":487,"transactions":9,"vwap":757},"2026-03-25",25.29,25.255,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":487,"transactions":9,"vwap":761},"2026-03-24",25.24,25.22,-0.028,-0.11,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":537,"transactions":9,"vwap":767},"2026-03-23",25.28,25.248,0.087,0.35,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":487,"transactions":9,"vwap":772},"2026-03-20",25.161,-0.084,-0.33,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":470,"volume":487,"transactions":9,"vwap":777},"2026-03-19",25.245,-0.026,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":487,"transactions":9,"vwap":781},"2026-03-18",25.271,-0.064,-0.25,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":330,"volume":487,"transactions":9,"vwap":786},"2026-03-17",25.335,0.014,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":84,"volume":487,"transactions":9,"vwap":790},"2026-03-16",25.321,0.056,{"date":793,"open":726,"high":726,"low":726,"close":726,"change":794,"percent_change":795,"volume":487,"transactions":9,"vwap":726},"2026-03-13",-0.03,-0.12,{"date":797,"open":720,"high":720,"low":720,"close":720,"change":798,"percent_change":799,"volume":487,"transactions":9,"vwap":720},"2026-03-12",-0.065,-0.26,{"date":801,"open":802,"high":802,"low":691,"close":691,"change":495,"percent_change":496,"volume":537,"transactions":9,"vwap":691},"2026-03-11",25.392,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":571,"percent_change":531,"volume":487,"transactions":9,"vwap":805},"2026-03-10",25.375,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":596,"percent_change":77,"volume":487,"transactions":9,"vwap":808},"2026-03-09",25.385,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":487,"transactions":9,"vwap":811},"2026-03-06",25.349,-0.046,-0.18,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":794,"percent_change":795,"volume":487,"transactions":9,"vwap":816},"2026-03-05",25.395,{"date":818,"open":717,"high":717,"low":717,"close":717,"change":147,"percent_change":640,"volume":487,"transactions":9,"vwap":717},"2026-03-04",{"date":820,"open":821,"high":808,"low":822,"close":808,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":808},"2026-03-03",25.33,25.31,-0.041,-0.16,6600,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":705,"percent_change":267,"volume":487,"transactions":9,"vwap":828},"2026-03-02",25.426,{"date":830,"open":802,"high":802,"low":802,"close":802,"change":762,"percent_change":763,"volume":487,"transactions":9,"vwap":802},"2026-02-27",{"date":832,"open":833,"high":833,"low":833,"close":833,"change":794,"percent_change":795,"volume":487,"transactions":9,"vwap":833},"2026-02-26",25.42,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":147,"percent_change":640,"volume":487,"transactions":9,"vwap":836},"2026-02-25",25.45,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":730,"volume":487,"transactions":9,"vwap":839},"2026-02-24",25.41,0.046,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":812,"percent_change":813,"volume":249,"transactions":9,"vwap":843},"2026-02-23",25.364,{"date":845,"open":839,"high":839,"low":839,"close":839,"change":147,"percent_change":640,"volume":249,"transactions":9,"vwap":839},"2026-02-20",{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":743,"volume":249,"transactions":9,"vwap":848},"2026-02-19",25.37,-0.019,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":413,"volume":249,"transactions":9,"vwap":852},"2026-02-18",25.389,0.039,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":274,"volume":249,"transactions":9,"vwap":856},"2026-02-17",25.35,-0.006,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":147,"volume":249,"transactions":9,"vwap":860},"2026-02-13",25.356,0.011,{"date":863,"open":856,"high":856,"low":864,"close":864,"change":743,"percent_change":865,"volume":540,"transactions":9,"vwap":864},"2026-02-12",25.345,-0.28,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":302,"percent_change":274,"volume":249,"transactions":9,"vwap":868},"2026-02-11",25.415,{"date":870,"open":833,"high":833,"low":833,"close":833,"change":302,"percent_change":274,"volume":249,"transactions":9,"vwap":833},"2026-02-10",{"date":872,"open":717,"high":717,"low":717,"close":717,"change":439,"percent_change":440,"volume":487,"transactions":9,"vwap":717},"2026-02-09",{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":249,"transactions":9,"vwap":875},"2026-02-06",25.4,0.096,0.38,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":531,"percent_change":824,"volume":249,"transactions":9,"vwap":880},"2026-02-05",25.304,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":275,"volume":249,"transactions":9,"vwap":883},"2026-02-04",25.344,-0.021,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":813,"volume":487,"transactions":9,"vwap":887},"2026-02-03",25.365,-0.045,{"date":890,"open":839,"high":839,"low":839,"close":839,"change":439,"percent_change":440,"volume":487,"transactions":9,"vwap":839},"2026-02-02",{"date":892,"open":808,"high":808,"low":808,"close":808,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":808},"2026-01-30",{"date":894,"open":808,"high":808,"low":808,"close":808,"change":823,"percent_change":824,"volume":249,"transactions":9,"vwap":808},"2026-01-29",{"date":896,"open":828,"high":828,"low":828,"close":828,"change":897,"percent_change":236,"volume":249,"transactions":9,"vwap":828},"2026-01-28",0.021,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":221,"percent_change":236,"volume":249,"transactions":9,"vwap":900},"2026-01-27",25.405,{"date":902,"open":848,"high":808,"low":848,"close":808,"change":221,"percent_change":236,"volume":566,"transactions":9,"vwap":808},"2026-01-26",{"date":904,"open":887,"high":887,"low":887,"close":887,"change":221,"percent_change":236,"volume":249,"transactions":9,"vwap":887},"2026-01-23",{"date":906,"open":864,"high":864,"low":864,"close":864,"change":266,"percent_change":77,"volume":249,"transactions":9,"vwap":864},"2026-01-22",{"date":908,"open":822,"high":822,"low":822,"close":822,"change":266,"percent_change":77,"volume":249,"transactions":9,"vwap":822},"2026-01-21",{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":249,"transactions":9,"vwap":911},"2026-01-20",25.275,-0.099,-0.39,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":147,"volume":249,"transactions":9,"vwap":916},"2026-01-16",25.374,0.009,{"date":919,"open":887,"high":887,"low":887,"close":887,"change":920,"percent_change":509,"volume":249,"transactions":9,"vwap":887},"2026-01-15",0.017,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":743,"volume":249,"transactions":9,"vwap":923},"2026-01-14",25.348,-0.017,{"date":926,"open":887,"high":887,"low":887,"close":887,"change":571,"percent_change":531,"volume":249,"transactions":9,"vwap":887},"2026-01-13",{"date":928,"open":805,"high":805,"low":805,"close":805,"change":221,"percent_change":236,"volume":249,"transactions":9,"vwap":805},"2026-01-12",{"date":930,"open":931,"high":932,"low":931,"close":932,"change":221,"percent_change":236,"volume":206,"transactions":9,"vwap":932},"2026-01-09",25.353,25.355,{"date":934,"open":786,"high":786,"low":786,"close":786,"change":243,"percent_change":221,"volume":249,"transactions":9,"vwap":786},"2026-01-08",{"date":936,"open":821,"high":821,"low":821,"close":821,"change":495,"percent_change":496,"volume":249,"transactions":9,"vwap":821},"2026-01-07",{"date":938,"open":864,"high":864,"low":864,"close":864,"change":317,"percent_change":491,"volume":249,"transactions":9,"vwap":864},"2026-01-06",{"date":940,"open":766,"high":941,"low":766,"close":941,"change":705,"percent_change":267,"volume":736,"transactions":9,"vwap":941},"2026-01-05",25.315,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":317,"volume":249,"transactions":9,"vwap":944},"2026-01-02",25.281,0.007,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":884,"percent_change":275,"volume":249,"transactions":9,"vwap":948},"2025-12-31",25.274,{"date":950,"open":766,"high":821,"low":766,"close":720,"change":439,"percent_change":440,"volume":951,"transactions":9,"vwap":720},"2025-12-30",2200,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":531,"percent_change":824,"volume":688,"transactions":9,"vwap":954},"2025-12-29",25.27,{"date":956,"open":822,"high":822,"low":822,"close":822,"change":329,"percent_change":330,"volume":249,"transactions":9,"vwap":822},"2025-12-26",{"date":958,"open":720,"high":720,"low":720,"close":720,"change":329,"percent_change":330,"volume":170,"transactions":9,"vwap":720},"2025-12-24",{"date":960,"open":766,"high":766,"low":766,"close":766,"change":920,"percent_change":509,"volume":249,"transactions":9,"vwap":766},"2025-12-23",{"date":962,"open":963,"high":964,"low":965,"close":964,"change":966,"percent_change":413,"volume":170,"transactions":9,"vwap":964},"2025-12-22",25.23,25.263,25.21,0.038,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":420,"percent_change":730,"volume":249,"transactions":9,"vwap":969},"2025-12-19",25.225,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":147,"percent_change":640,"volume":249,"transactions":9,"vwap":972},"2025-12-18",25.18,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":888,"percent_change":813,"volume":249,"transactions":9,"vwap":975},"2025-12-17",25.14,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":571,"percent_change":531,"volume":249,"transactions":9,"vwap":978},"2025-12-16",25.185,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":981},"2025-12-15",25.195,{"date":983,"open":981,"high":981,"low":981,"close":981,"change":794,"percent_change":795,"volume":249,"transactions":9,"vwap":981},"2025-12-12",{"date":985,"open":969,"high":969,"low":969,"close":969,"change":317,"percent_change":491,"volume":249,"transactions":9,"vwap":969},"2025-12-11",{"date":987,"open":981,"high":981,"low":981,"close":981,"change":329,"percent_change":330,"volume":249,"transactions":9,"vwap":981},"2025-12-10",{"date":989,"open":972,"high":972,"low":972,"close":972,"change":990,"percent_change":991,"volume":249,"transactions":9,"vwap":972},"2025-12-09",0.022,0.09,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":532,"volume":249,"transactions":9,"vwap":994},"2025-12-08",25.158,-0.037,{"date":997,"open":981,"high":981,"low":981,"close":981,"change":998,"percent_change":991,"volume":487,"transactions":9,"vwap":981},"2025-12-05",0.023,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":194,"volume":1004,"transactions":9,"vwap":1002},"2025-12-04",25.15,25.172,0.002,2500,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":329,"percent_change":330,"volume":249,"transactions":9,"vwap":1007},"2025-12-03",25.17,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":491,"volume":249,"transactions":9,"vwap":1010},"2025-12-02",25.155,0.029,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":487,"transactions":9,"vwap":1015},"2025-12-01",25.13,25.126,-0.035,-0.14,{"date":1019,"open":772,"high":772,"low":772,"close":772,"change":897,"percent_change":236,"volume":1020,"transactions":9,"vwap":772},"2025-11-28",947,{"date":1022,"open":975,"high":975,"low":975,"close":975,"change":705,"percent_change":77,"volume":249,"transactions":9,"vwap":975},"2025-11-26",{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":330,"volume":249,"transactions":9,"vwap":1025},"2025-11-25",25.106,0.016,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":877,"volume":1031,"transactions":9,"vwap":1029},"2025-11-24",25.09,0.095,900,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":204,"volume":249,"transactions":9,"vwap":1034},"2025-11-21",24.995,0.047,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":454,"percent_change":1040,"volume":566,"transactions":9,"vwap":1039},"2025-11-20",24.962,24.948,-0.22,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":317,"volume":249,"transactions":9,"vwap":1043},"2025-11-19",25.0030003,0.008,{"date":1046,"open":1034,"high":1034,"low":1034,"close":1034,"change":884,"percent_change":275,"volume":249,"transactions":9,"vwap":1034},"2025-11-18",{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1017,"volume":540,"transactions":9,"vwap":1050},"2025-11-17",25.040001,25.016001,-0.034,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":504,"percent_change":249,"volume":546,"transactions":9,"vwap":1055},"2025-11-14",25.030001,25.049999,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":275,"percent_change":1060,"volume":582,"transactions":9,"vwap":1059},"2025-11-13",25.042,25.049,-0.32,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":600,"percent_change":-6,"volume":249,"transactions":9,"vwap":1063},"2025-11-12",25.129,{"date":1065,"open":1066,"high":1014,"low":1055,"close":1014,"change":249,"percent_change":249,"volume":1067,"transactions":9,"vwap":1014},"2025-11-11",25.08,5900,{"date":1069,"open":1014,"high":1014,"low":1014,"close":1014,"change":236,"percent_change":1070,"volume":249,"transactions":9,"vwap":1014},"2025-11-10",0.32,{"date":1072,"open":1066,"high":1029,"low":1055,"close":1055,"change":1003,"percent_change":194,"volume":736,"transactions":9,"vwap":1055},"2025-11-07",{"date":1074,"open":1075,"high":739,"low":1076,"close":1076,"change":1051,"percent_change":1017,"volume":1077,"transactions":9,"vwap":1076},"2025-11-06",25.063,25.048,6200,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":329,"percent_change":330,"volume":249,"transactions":9,"vwap":1080},"2025-11-05",25.082001,{"date":1082,"open":739,"high":1083,"low":1049,"close":1084,"change":1085,"percent_change":107,"volume":1086,"transactions":9,"vwap":1084},"2025-11-04",25.12,25.066999,-0.043,7300,{"date":1088,"open":1066,"high":739,"low":1066,"close":739,"change":249,"percent_change":249,"volume":1089,"transactions":9,"vwap":739},"2025-11-03",6900,{"date":1091,"open":739,"high":739,"low":739,"close":739,"change":1026,"percent_change":330,"volume":249,"transactions":9,"vwap":739},"2025-10-31",{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":812,"percent_change":813,"volume":249,"transactions":9,"vwap":1094},"2025-10-30",25.094,{"date":1096,"open":1083,"high":1097,"low":1083,"close":975,"change":274,"percent_change":275,"volume":1098,"transactions":9,"vwap":975},"2025-10-29",25.2,3200,{"date":1100,"open":733,"high":733,"low":733,"close":733,"change":794,"percent_change":795,"volume":249,"transactions":9,"vwap":733},"2025-10-28",{"date":1102,"open":972,"high":1097,"low":1103,"close":1104,"change":236,"percent_change":1070,"volume":1105,"transactions":9,"vwap":1104},"2025-10-27",25.147,25.19,5400,{"date":1107,"open":1108,"high":1007,"low":739,"close":739,"change":266,"percent_change":77,"volume":605,"transactions":9,"vwap":739},"2025-10-24",25.133,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1111},"2025-10-23",25.075001,{"date":1113,"open":1029,"high":975,"low":1111,"close":1111,"change":1114,"percent_change":274,"volume":1115,"transactions":9,"vwap":1111},"2025-10-22",-0.004,8300,{"date":1117,"open":1055,"high":1083,"low":1055,"close":1118,"change":917,"percent_change":147,"volume":1119,"transactions":9,"vwap":1118},"2025-10-21",25.079,6800,{"date":1121,"open":1049,"high":1122,"low":1049,"close":1122,"change":1123,"percent_change":421,"volume":206,"transactions":9,"vwap":1122},"2025-10-20",25.07,0.043,{"date":1125,"open":1122,"high":1122,"low":394,"close":1126,"change":249,"percent_change":249,"volume":736,"transactions":9,"vwap":1126},"2025-10-17",25.027,{"date":1128,"open":1066,"high":1066,"low":1129,"close":1126,"change":1130,"percent_change":230,"volume":582,"transactions":9,"vwap":1126},"2025-10-16",25.01,-0.023,{"date":1132,"open":1049,"high":1133,"low":1134,"close":1055,"change":966,"percent_change":413,"volume":1135,"transactions":9,"vwap":1055},"2025-10-15",25.059999,24.99,5600,{"date":1137,"open":1049,"high":1049,"low":1134,"close":1138,"change":1139,"percent_change":571,"volume":572,"transactions":9,"vwap":1138},"2025-10-14",25.011999,-0.003,{"date":1141,"open":1049,"high":1049,"low":1134,"close":1142,"change":509,"percent_change":700,"volume":1031,"transactions":9,"vwap":1142},"2025-10-13",25.014999,{"date":1144,"open":1145,"high":1129,"low":21,"close":1146,"change":230,"percent_change":753,"volume":566,"transactions":9,"vwap":1146},"2025-10-10",24.96,24.945,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":249,"percent_change":249,"volume":1150,"transactions":9,"vwap":1149},"2025-10-09",25.035,6863,{"date":1152,"open":1133,"high":1122,"low":1149,"close":1149,"change":194,"percent_change":147,"volume":1089,"transactions":9,"vwap":1149},"2025-10-08",{"date":1154,"open":1049,"high":1055,"low":1155,"close":1155,"change":274,"percent_change":275,"volume":1156,"transactions":9,"vwap":1155},"2025-10-07",25.025,4500,{"date":1158,"open":1133,"high":1122,"low":1159,"close":1159,"change":243,"percent_change":221,"volume":1160,"transactions":9,"vwap":1159},"2025-10-06",25.045,4700,{"date":1162,"open":1055,"high":1029,"low":1049,"close":1049,"change":243,"percent_change":221,"volume":744,"transactions":9,"vwap":1049},"2025-10-03",{"date":1164,"open":1055,"high":1133,"low":1155,"close":1149,"change":302,"percent_change":274,"volume":1165,"transactions":9,"vwap":1149},"2025-10-02",7500,{"date":175,"open":1049,"high":1029,"low":1049,"close":1049,"change":249,"percent_change":249,"volume":1167,"transactions":9,"vwap":1049},17200]