[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMSE":3,"homepage-market-summary":23,"stock-historical-PMSE":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PMSE","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 - September","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},26.77,26.715,0.055,0.21,238,26.97,25.165,1043.8497281553784,88.9,276,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[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":22,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},1,1000,{"period_high":18,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},24.955,1447,399306.281767,7.19,"2025-09-02",[176,179,187,196,206,215,224,232,239,246,253,259,265,275,283,292,301,305,311,318,323,330,337,344,351,357,363,368,373,377,380,387,392,397,401,404,407,410,414,417,421,425,428,432,436,441,446,450,456,462,467,471,475,481,484,487,491,494,498,502,504,509,511,515,520,523,527,531,534,537,541,545,548,551,555,559,564,566,569,574,577,580,583,586,590,595,598,601,604,607,611,614,617,620,624,628,633,636,639,642,645,650,654,657,661,664,667,670,673,678,684,688,691,694,697,700,704,707,709,712,715,718,723,726,729,733,738,742,746,750,753,757,762,767,770,773,777,782,786,790,794,798,801,805,809,815,818,821,824,828,831,834,837,839,842,845,849,853,856,860,863,866,869,873,876,879,882,887,890,893,896,898,901,904,906,908,911,913,916,919,924,926,929,933,936,939,942,944,947,952,955,959,962,965,969,972,976,979,982,985,988,992,995,998,1003,1006,1009,1013,1017,1020,1023,1026,1028,1031,1033,1036,1039,1044,1047,1051,1056,1064,1066,1070,1074,1077,1080,1083,1086,1089,1093,1097,1100,1106,1110,1112,1115,1117,1120,1123,1127,1131,1133,1136,1140,1144,1147,1150,1154,1156,1160,1163,1167,1170,1173,1175,1180,1183,1187,1191,1195,1199,1202,1206,1211,1216,1220,1225,1230,1234,1238,1242,1247,1253,1257,1263],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},12,26.7571,{"date":180,"open":181,"high":181,"low":14,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-05",26.72,0.035,0.13,338.6748,17,26.713,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",26.7,26.68,0.05,0.19,1042.6748,16,26.6999,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",26.595,26.66,26.63,0.0004,0,13833.6748,30,26.611,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",26.645,26.6296,0.0196,0.07,2958.6748,14,26.6424,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":194,"vwap":223},"2026-09-29",26.6,26.62,26.61,-0.015,-0.06,458.6748,26.6126,{"date":225,"open":217,"high":199,"low":217,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",26.625,-0.005,-0.02,7265.6748,45,26.6454,{"date":233,"open":234,"high":190,"low":200,"close":200,"change":235,"percent_change":145,"volume":236,"transactions":237,"vwap":238},"2026-09-25",26.6599,0.01,10914.6748,92,26.6426,{"date":240,"open":218,"high":241,"low":242,"close":218,"change":202,"percent_change":202,"volume":243,"transactions":244,"vwap":245},"2026-09-24",26.65,26.58,8836.5022,57,26.6308,{"date":247,"open":218,"high":199,"low":218,"close":218,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",-0.0639,-0.24,9297.5022,55,26.6375,{"date":254,"open":189,"high":189,"low":241,"close":255,"change":256,"percent_change":221,"volume":257,"transactions":230,"vwap":258},"2026-09-22",26.6839,-0.0161,5506.5022,26.6801,{"date":260,"open":261,"high":189,"low":261,"close":189,"change":183,"percent_change":45,"volume":262,"transactions":263,"vwap":264},"2026-09-21",26.615,19404.5022,100,26.6778,{"date":266,"open":242,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",26.59,26.55,26.57,-0.01,-0.04,3780.5022,31,26.5791,{"date":276,"open":277,"high":267,"low":278,"close":242,"change":279,"percent_change":74,"volume":280,"transactions":281,"vwap":282},"2026-09-17",26.5899,26.56,0.09,6245.5022,29,26.5808,{"date":284,"open":285,"high":267,"low":286,"close":287,"change":288,"percent_change":249,"volume":289,"transactions":290,"vwap":291},"2026-09-16",26.565,26.46,26.49,-0.065,12552.5022,53,26.5506,{"date":293,"open":278,"high":285,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",26.54,26.555,-0.025,-0.09,13762.396,42,26.5597,{"date":302,"open":294,"high":242,"low":294,"close":242,"change":296,"percent_change":297,"volume":303,"transactions":213,"vwap":304},"2026-09-14",270.396,26.554,{"date":306,"open":217,"high":307,"low":217,"close":307,"change":191,"percent_change":192,"volume":308,"transactions":309,"vwap":310},"2026-09-11",26.605,1217,13,26.5998,{"date":312,"open":294,"high":278,"low":313,"close":295,"change":314,"percent_change":315,"volume":316,"transactions":194,"vwap":317},"2026-09-10",26.5283,-0.055,-0.21,3127,26.5414,{"date":319,"open":219,"high":219,"low":307,"close":219,"change":296,"percent_change":297,"volume":320,"transactions":321,"vwap":322},"2026-09-09",1053.798,71,26.6083,{"date":324,"open":241,"high":199,"low":200,"close":325,"change":326,"percent_change":105,"volume":327,"transactions":328,"vwap":329},"2026-09-08",26.635,-0.045,15462,77,26.6556,{"date":331,"open":190,"high":190,"low":219,"close":190,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",-0.08,-0.3,4744,44,26.6678,{"date":338,"open":18,"high":18,"low":339,"close":340,"change":75,"percent_change":95,"volume":341,"transactions":342,"vwap":343},"2026-09-03",26.665,26.76,6884,33,26.7175,{"date":345,"open":219,"high":200,"low":219,"close":218,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-02",0.02,0.08,15551,25,26.6202,{"date":352,"open":217,"high":219,"low":269,"close":217,"change":353,"percent_change":346,"volume":354,"transactions":355,"vwap":356},"2026-09-01",0.005,41550.471,163,26.6005,{"date":358,"open":217,"high":359,"low":268,"close":198,"change":227,"percent_change":228,"volume":360,"transactions":361,"vwap":362},"2026-08-31",26.6399,16508,21,26.6111,{"date":364,"open":218,"high":200,"low":217,"close":217,"change":227,"percent_change":228,"volume":365,"transactions":366,"vwap":367},"2026-08-28",4326,54,26.6184,{"date":369,"open":307,"high":307,"low":307,"close":307,"change":370,"percent_change":279,"volume":371,"transactions":372,"vwap":269},"2026-08-27",0.025,11,6,{"date":374,"open":242,"high":242,"low":242,"close":242,"change":353,"percent_change":346,"volume":372,"transactions":375,"vwap":376},"2026-08-26",4,26.5835,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":296,"percent_change":297,"volume":372,"transactions":375,"vwap":267},"2026-08-25",26.575,{"date":381,"open":217,"high":217,"low":217,"close":217,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-24",0.0299,0.11,3346,5,26.5999,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":221,"volume":372,"transactions":375,"vwap":391},"2026-08-21",26.5701,-0.0149,26.5624,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":370,"percent_change":279,"volume":395,"transactions":385,"vwap":396},"2026-08-20",26.585,7,26.5564,{"date":398,"open":278,"high":278,"low":278,"close":278,"change":202,"percent_change":202,"volume":399,"transactions":372,"vwap":400},"2026-08-19",106,26.5692,{"date":402,"open":278,"high":278,"low":278,"close":278,"change":353,"percent_change":346,"volume":372,"transactions":375,"vwap":403},"2026-08-18",26.5559,{"date":405,"open":295,"high":295,"low":295,"close":295,"change":353,"percent_change":346,"volume":372,"transactions":375,"vwap":406},"2026-08-17",26.5367,{"date":408,"open":269,"high":269,"low":268,"close":268,"change":353,"percent_change":346,"volume":399,"transactions":385,"vwap":409},"2026-08-14",26.5682,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":353,"percent_change":346,"volume":395,"transactions":385,"vwap":413},"2026-08-13",26.545,26.5243,{"date":415,"open":294,"high":294,"low":294,"close":294,"change":353,"percent_change":346,"volume":395,"transactions":385,"vwap":416},"2026-08-12",26.5214,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":353,"percent_change":346,"volume":395,"transactions":385,"vwap":420},"2026-08-11",26.535,26.5143,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":202,"percent_change":202,"volume":395,"transactions":385,"vwap":424},"2026-08-10",26.53,26.5114,{"date":426,"open":423,"high":423,"low":423,"close":423,"change":235,"percent_change":145,"volume":372,"transactions":375,"vwap":427},"2026-08-07",26.5083,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":235,"percent_change":145,"volume":372,"transactions":375,"vwap":431},"2026-08-06",26.52,26.5325,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":202,"percent_change":202,"volume":371,"transactions":385,"vwap":435},"2026-08-05",26.51,26.5009,{"date":437,"open":434,"high":434,"low":434,"close":434,"change":438,"percent_change":439,"volume":372,"transactions":375,"vwap":440},"2026-08-04",0.015,0.06,26.4862,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":383,"volume":372,"transactions":375,"vwap":445},"2026-08-03",26.495,0.03,26.4683,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":370,"percent_change":279,"volume":372,"transactions":375,"vwap":449},"2026-07-31",26.465,26.4467,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":372,"transactions":375,"vwap":455},"2026-07-30",26.44,0.0448,0.17,26.45,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":372,"transactions":375,"vwap":461},"2026-07-29",26.3952,-0.0298,-0.11,26.4242,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":235,"percent_change":145,"volume":465,"transactions":372,"vwap":466},"2026-07-28",26.425,7.981767,26.4255,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":235,"percent_change":145,"volume":372,"transactions":375,"vwap":470},"2026-07-27",26.415,26.4367,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":438,"percent_change":439,"volume":372,"transactions":375,"vwap":474},"2026-07-24",26.405,26.4249,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":395,"transactions":385,"vwap":480},"2026-07-23",26.39,-0.035,-0.13,26.4086,{"date":482,"open":464,"high":464,"low":464,"close":464,"change":235,"percent_change":145,"volume":372,"transactions":375,"vwap":483},"2026-07-22",26.4342,{"date":485,"open":469,"high":469,"low":469,"close":469,"change":438,"percent_change":439,"volume":372,"transactions":375,"vwap":486},"2026-07-21",26.4233,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":235,"percent_change":145,"volume":372,"transactions":375,"vwap":490},"2026-07-20",26.4,26.4179,{"date":492,"open":477,"high":477,"low":477,"close":477,"change":228,"percent_change":332,"volume":372,"transactions":375,"vwap":493},"2026-07-17",26.3642,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":353,"percent_change":346,"volume":372,"transactions":375,"vwap":497},"2026-07-16",26.41,26.3992,{"date":499,"open":500,"high":500,"low":473,"close":473,"change":202,"percent_change":202,"volume":399,"transactions":385,"vwap":501},"2026-07-15",26.42,26.4207,{"date":503,"open":473,"high":473,"low":473,"close":473,"change":235,"percent_change":145,"volume":372,"transactions":375,"vwap":489},"2026-07-14",{"date":505,"open":506,"high":506,"low":506,"close":506,"change":202,"percent_change":202,"volume":507,"transactions":385,"vwap":508},"2026-07-13",26.395,105,26.3632,{"date":510,"open":506,"high":506,"low":506,"close":506,"change":438,"percent_change":439,"volume":263,"transactions":9,"vwap":506},"2026-07-10",{"date":512,"open":489,"high":489,"low":513,"close":513,"change":514,"percent_change":183,"volume":263,"transactions":9,"vwap":513},"2026-07-09",26.38,0.034,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":263,"transactions":9,"vwap":517},"2026-07-08",26.346,-0.014,-0.05,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":353,"percent_change":346,"volume":263,"transactions":9,"vwap":522},"2026-07-07",26.36,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":383,"volume":263,"transactions":9,"vwap":525},"2026-07-06",26.355,0.029,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":202,"volume":263,"transactions":9,"vwap":529},"2026-07-02",26.326,0.001,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":346,"percent_change":347,"volume":263,"transactions":9,"vwap":533},"2026-07-01",26.325,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":514,"percent_change":183,"volume":263,"transactions":9,"vwap":536},"2026-06-30",26.305,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":347,"volume":263,"transactions":9,"vwap":539},"2026-06-29",26.271,0.022,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":346,"volume":263,"transactions":9,"vwap":543},"2026-06-26",26.249,0.004,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":353,"percent_change":346,"volume":263,"transactions":9,"vwap":547},"2026-06-25",26.245,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":270,"percent_change":271,"volume":263,"transactions":9,"vwap":550},"2026-06-24",26.24,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":271,"percent_change":554,"volume":263,"transactions":9,"vwap":553},"2026-06-23",26.25,-0.15,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":191,"volume":202,"transactions":9,"vwap":557},"2026-06-22",26.29,0.013,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":263,"transactions":9,"vwap":561},"2026-06-18",26.277,0.032,0.12,{"date":565,"open":547,"high":547,"low":547,"close":547,"change":271,"percent_change":554,"volume":202,"transactions":9,"vwap":547},"2026-06-17",{"date":567,"open":568,"high":568,"low":568,"close":568,"change":353,"percent_change":346,"volume":202,"transactions":9,"vwap":568},"2026-06-16",26.285,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":202,"transactions":9,"vwap":571},"2026-06-15",26.28,0.065,0.25,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":438,"percent_change":439,"volume":263,"transactions":9,"vwap":576},"2026-06-12",26.215,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":15,"percent_change":16,"volume":263,"transactions":9,"vwap":579},"2026-06-11",26.2,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":326,"percent_change":105,"volume":263,"transactions":9,"vwap":582},"2026-06-10",26.145,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":220,"percent_change":221,"volume":263,"transactions":9,"vwap":585},"2026-06-09",26.19,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":438,"percent_change":439,"volume":263,"transactions":9,"vwap":589},"2026-06-08",26.23,26.205,{"date":591,"open":579,"high":579,"low":585,"close":585,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":585},"2026-06-05",-0.074,-0.28,300,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":544,"percent_change":346,"volume":202,"transactions":9,"vwap":597},"2026-06-04",26.264,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":530,"percent_change":202,"volume":202,"transactions":9,"vwap":600},"2026-06-03",26.26,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":227,"percent_change":228,"volume":202,"transactions":9,"vwap":603},"2026-06-02",26.259,{"date":605,"open":597,"high":597,"low":597,"close":597,"change":606,"percent_change":145,"volume":202,"transactions":9,"vwap":597},"2026-06-01",0.011,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":75,"volume":202,"transactions":9,"vwap":609},"2026-05-29",26.253,0.038,{"date":612,"open":588,"high":588,"low":576,"close":576,"change":270,"percent_change":271,"volume":613,"transactions":9,"vwap":576},"2026-05-28",500,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":544,"percent_change":346,"volume":263,"transactions":9,"vwap":616},"2026-05-27",26.225,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":346,"percent_change":347,"volume":202,"transactions":9,"vwap":619},"2026-05-26",26.221,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":383,"volume":202,"transactions":9,"vwap":622},"2026-05-22",26.201,0.028,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":183,"volume":202,"transactions":9,"vwap":626},"2026-05-21",26.173,0.033,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":438,"percent_change":439,"volume":632,"transactions":9,"vwap":631},"2026-05-20",26.16,26.14,1100,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":227,"percent_change":228,"volume":202,"transactions":9,"vwap":635},"2026-05-19",26.125,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":220,"percent_change":221,"volume":202,"transactions":9,"vwap":638},"2026-05-18",26.13,{"date":640,"open":582,"high":582,"low":582,"close":582,"change":641,"percent_change":271,"volume":202,"transactions":9,"vwap":582},"2026-05-15",-0.011,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":540,"percent_change":347,"volume":263,"transactions":9,"vwap":644},"2026-05-14",26.156,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":439,"volume":263,"transactions":9,"vwap":648},"2026-05-13",26.15,26.134,0.016,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":228,"volume":263,"transactions":9,"vwap":652},"2026-05-12",26.118,-0.006,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":353,"percent_change":346,"volume":263,"transactions":9,"vwap":656},"2026-05-11",26.124,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":454,"volume":202,"transactions":9,"vwap":659},"2026-05-08",26.119,0.044,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":202,"percent_change":202,"volume":263,"transactions":9,"vwap":663},"2026-05-07",26.075001,{"date":665,"open":663,"high":663,"low":663,"close":663,"change":370,"percent_change":666,"volume":263,"transactions":9,"vwap":663},"2026-05-06",0.1,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":182,"percent_change":183,"volume":202,"transactions":9,"vwap":669},"2026-05-05",26.049999,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":271,"percent_change":554,"volume":263,"transactions":9,"vwap":672},"2026-05-04",26.014999,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":15,"percent_change":16,"volume":677,"transactions":9,"vwap":676},"2026-05-01",26.040001,26.055,1200,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":606,"percent_change":145,"volume":683,"transactions":9,"vwap":682},"2026-04-30",26.01,25.99,26,1600,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":279,"volume":202,"transactions":9,"vwap":686},"2026-04-29",25.989,0.024,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":270,"percent_change":271,"volume":202,"transactions":9,"vwap":690},"2026-04-28",25.965,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":353,"percent_change":346,"volume":202,"transactions":9,"vwap":693},"2026-04-27",25.975,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":444,"percent_change":563,"volume":263,"transactions":9,"vwap":696},"2026-04-24",25.97,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":228,"percent_change":332,"volume":263,"transactions":9,"vwap":699},"2026-04-23",25.94,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":145,"percent_change":703,"volume":263,"transactions":9,"vwap":702},"2026-04-22",25.96,0.15,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":228,"percent_change":332,"volume":263,"transactions":9,"vwap":706},"2026-04-21",25.92,{"date":708,"open":699,"high":699,"low":699,"close":699,"change":227,"percent_change":228,"volume":263,"transactions":9,"vwap":699},"2026-04-20",{"date":710,"open":711,"high":711,"low":711,"close":711,"change":15,"percent_change":16,"volume":263,"transactions":9,"vwap":711},"2026-04-17",25.945,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":235,"percent_change":145,"volume":263,"transactions":9,"vwap":714},"2026-04-16",25.89,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":370,"percent_change":666,"volume":263,"transactions":9,"vwap":717},"2026-04-15",25.88,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":263,"transactions":9,"vwap":720},"2026-04-14",25.855,0.051,0.2,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":660,"percent_change":454,"volume":263,"transactions":9,"vwap":725},"2026-04-13",25.804,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":235,"percent_change":145,"volume":263,"transactions":9,"vwap":728},"2026-04-10",25.76,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":145,"percent_change":732,"volume":263,"transactions":9,"vwap":731},"2026-04-09",25.75,0.16,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":263,"transactions":9,"vwap":735},"2026-04-08",25.71,0.138,0.54,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":346,"volume":263,"transactions":9,"vwap":740},"2026-04-07",25.572,0.006,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":666,"volume":263,"transactions":9,"vwap":744},"2026-04-06",25.566,0.026,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":235,"percent_change":145,"volume":263,"transactions":9,"vwap":749},"2026-04-02",25.56,25.54,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":721,"percent_change":722,"volume":263,"transactions":9,"vwap":752},"2026-04-01",25.53,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":703,"percent_change":756,"volume":263,"transactions":9,"vwap":755},"2026-03-31",25.479,0.59,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":263,"transactions":9,"vwap":759},"2026-03-30",25.329,-0.019,-0.07,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":263,"transactions":9,"vwap":764},"2026-03-27",25.348,-0.089,-0.35,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":765,"percent_change":766,"volume":263,"transactions":9,"vwap":769},"2026-03-26",25.437,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":182,"percent_change":75,"volume":263,"transactions":9,"vwap":772},"2026-03-25",25.526,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":460,"volume":263,"transactions":9,"vwap":775},"2026-03-24",25.491,-0.028,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":263,"transactions":9,"vwap":779},"2026-03-23",25.519,0.072,0.28,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":332,"percent_change":785,"volume":263,"transactions":9,"vwap":784},"2026-03-20",25.447,-0.31,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":221,"volume":263,"transactions":9,"vwap":788},"2026-03-19",25.527,-0.016,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":288,"percent_change":793,"volume":263,"transactions":9,"vwap":792},"2026-03-18",25.543,-0.25,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":211,"volume":263,"transactions":9,"vwap":796},"2026-03-17",25.608,0.018,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":439,"percent_change":100,"volume":263,"transactions":9,"vwap":800},"2026-03-16",25.59,{"date":802,"open":752,"high":752,"low":752,"close":752,"change":803,"percent_change":804,"volume":263,"transactions":9,"vwap":752},"2026-03-13",-0.026,-0.1,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":592,"percent_change":808,"volume":263,"transactions":9,"vwap":807},"2026-03-12",25.556,-0.29,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":594,"transactions":9,"vwap":812},"2026-03-11",25.65,25.63,-0.007,-0.03,{"date":816,"open":800,"high":817,"low":800,"close":817,"change":641,"percent_change":271,"volume":594,"transactions":9,"vwap":817},"2026-03-10",25.637,{"date":819,"open":800,"high":820,"low":800,"close":820,"change":145,"percent_change":732,"volume":263,"transactions":9,"vwap":820},"2026-03-09",25.648,{"date":822,"open":796,"high":796,"low":796,"close":796,"change":823,"percent_change":460,"volume":263,"transactions":9,"vwap":796},"2026-03-06",-0.027,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":519,"percent_change":827,"volume":263,"transactions":9,"vwap":826},"2026-03-05",25.635,-0.19,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":145,"percent_change":732,"volume":263,"transactions":9,"vwap":830},"2026-03-04",25.685,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":296,"percent_change":804,"volume":263,"transactions":9,"vwap":833},"2026-03-03",25.645,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":202,"percent_change":202,"volume":263,"transactions":9,"vwap":836},"2026-03-02",25.67,{"date":838,"open":836,"high":836,"low":836,"close":836,"change":270,"percent_change":271,"volume":263,"transactions":9,"vwap":836},"2026-02-27",{"date":840,"open":841,"high":841,"low":841,"close":841,"change":228,"percent_change":332,"volume":263,"transactions":9,"vwap":841},"2026-02-26",25.68,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":145,"percent_change":732,"volume":263,"transactions":9,"vwap":844},"2026-02-25",25.7,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":75,"volume":263,"transactions":9,"vwap":847},"2026-02-24",25.66,0.036,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":554,"volume":263,"transactions":9,"vwap":851},"2026-02-23",25.624,-0.039,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":526,"percent_change":383,"volume":202,"transactions":9,"vwap":855},"2026-02-20",25.663,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":332,"volume":263,"transactions":9,"vwap":858},"2026-02-19",25.634,-0.021,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":721,"percent_change":722,"volume":263,"transactions":9,"vwap":862},"2026-02-18",25.655,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":641,"percent_change":271,"volume":202,"transactions":9,"vwap":865},"2026-02-17",25.604,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":235,"percent_change":145,"volume":202,"transactions":9,"vwap":868},"2026-02-13",25.615,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":221,"percent_change":872,"volume":202,"transactions":9,"vwap":871},"2026-02-12",25.605,-0.23,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":518,"percent_change":519,"volume":263,"transactions":9,"vwap":875},"2026-02-11",25.665,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":544,"percent_change":346,"volume":202,"transactions":9,"vwap":878},"2026-02-10",25.679,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":848,"percent_change":75,"volume":202,"transactions":9,"vwap":881},"2026-02-09",25.675,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":202,"transactions":9,"vwap":884},"2026-02-06",25.639,0.079,0.31,{"date":888,"open":748,"high":748,"low":748,"close":748,"change":271,"percent_change":889,"volume":202,"transactions":9,"vwap":748},"2026-02-05",-0.16,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":228,"percent_change":332,"volume":202,"transactions":9,"vwap":892},"2026-02-04",25.6,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":271,"percent_change":889,"volume":202,"transactions":9,"vwap":895},"2026-02-03",25.62,{"date":897,"open":847,"high":847,"low":847,"close":847,"change":444,"percent_change":563,"volume":202,"transactions":9,"vwap":847},"2026-02-02",{"date":899,"open":812,"high":812,"low":812,"close":812,"change":900,"percent_change":-6,"volume":202,"transactions":9,"vwap":812},"2026-01-30",-0.001,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":745,"percent_change":666,"volume":202,"transactions":9,"vwap":903},"2026-01-29",25.631,{"date":905,"open":871,"high":871,"low":871,"close":871,"change":519,"percent_change":827,"volume":202,"transactions":9,"vwap":871},"2026-01-28",{"date":907,"open":862,"high":862,"low":862,"close":862,"change":606,"percent_change":145,"volume":202,"transactions":9,"vwap":862},"2026-01-27",{"date":909,"open":910,"high":910,"low":910,"close":910,"change":687,"percent_change":279,"volume":263,"transactions":9,"vwap":910},"2026-01-26",25.644,{"date":912,"open":895,"high":895,"low":895,"close":895,"change":438,"percent_change":439,"volume":202,"transactions":9,"vwap":895},"2026-01-23",{"date":914,"open":871,"high":871,"low":871,"close":871,"change":915,"percent_change":732,"volume":202,"transactions":9,"vwap":871},"2026-01-22",0.041,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":526,"percent_change":383,"volume":202,"transactions":9,"vwap":918},"2026-01-21",25.564,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":202,"transactions":9,"vwap":921},"2026-01-20",25.535,-0.085,-0.33,{"date":925,"open":895,"high":895,"low":895,"close":895,"change":741,"percent_change":346,"volume":202,"transactions":9,"vwap":895},"2026-01-16",{"date":927,"open":928,"high":928,"low":928,"close":928,"change":346,"percent_change":347,"volume":263,"transactions":9,"vwap":928},"2026-01-15",25.614,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":761,"volume":202,"transactions":9,"vwap":931},"2026-01-14",25.594,-0.017,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":813,"percent_change":814,"volume":202,"transactions":9,"vwap":935},"2026-01-13",25.611,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":438,"percent_change":439,"volume":202,"transactions":9,"vwap":938},"2026-01-12",25.618,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":558,"percent_change":191,"volume":202,"transactions":9,"vwap":941},"2026-01-09",25.603,{"date":943,"open":800,"high":800,"low":800,"close":800,"change":741,"percent_change":346,"volume":202,"transactions":9,"vwap":800},"2026-01-08",{"date":945,"open":946,"high":946,"low":946,"close":946,"change":530,"percent_change":202,"volume":202,"transactions":9,"vwap":946},"2026-01-07",25.584,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":191,"volume":594,"transactions":9,"vwap":950},"2026-01-06",25.61,25.583,0.014,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":145,"percent_change":732,"volume":263,"transactions":9,"vwap":954},"2026-01-05",25.569,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":228,"volume":202,"transactions":9,"vwap":957},"2026-01-02",25.529,-0.004,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":932,"percent_change":761,"volume":202,"transactions":9,"vwap":961},"2025-12-31",25.533,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":227,"percent_change":228,"volume":202,"transactions":9,"vwap":964},"2025-12-30",25.55,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":270,"volume":263,"transactions":9,"vwap":967},"2025-12-29",25.555,-0.003,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":558,"percent_change":191,"volume":202,"transactions":9,"vwap":971},"2025-12-26",25.558,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":346,"percent_change":347,"volume":975,"transactions":9,"vwap":974},"2025-12-24",25.545,15,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":797,"percent_change":211,"volume":202,"transactions":9,"vwap":978},"2025-12-23",25.525,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":540,"percent_change":279,"volume":263,"transactions":9,"vwap":981},"2025-12-22",25.507,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":15,"percent_change":82,"volume":202,"transactions":9,"vwap":984},"2025-12-19",25.485,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":627,"percent_change":183,"volume":263,"transactions":9,"vwap":987},"2025-12-18",25.43,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":479,"volume":202,"transactions":9,"vwap":990},"2025-12-17",25.397,-0.032,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":641,"percent_change":271,"volume":202,"transactions":9,"vwap":994},"2025-12-16",25.429,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":444,"percent_change":563,"volume":202,"transactions":9,"vwap":997},"2025-12-15",25.44,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":519,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2025-12-12",25.41,-0.2,200,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":235,"percent_change":145,"volume":202,"transactions":9,"vwap":1005},"2025-12-11",25.46,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":346,"percent_change":347,"volume":202,"transactions":9,"vwap":1008},"2025-12-10",25.45,{"date":1010,"open":1011,"high":987,"low":1011,"close":987,"change":1012,"percent_change":235,"volume":168,"transactions":9,"vwap":987},"2025-12-09",25.405,0.002,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":519,"volume":202,"transactions":9,"vwap":1015},"2025-12-08",25.428,-0.012,{"date":1018,"open":997,"high":997,"low":997,"close":997,"change":1019,"percent_change":211,"volume":202,"transactions":9,"vwap":997},"2025-12-05",0.019,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":958,"percent_change":228,"volume":202,"transactions":9,"vwap":1022},"2025-12-04",25.421,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":346,"percent_change":347,"volume":202,"transactions":9,"vwap":1025},"2025-12-03",25.425,{"date":1027,"open":1011,"high":1011,"low":1011,"close":1011,"change":346,"percent_change":347,"volume":202,"transactions":9,"vwap":1011},"2025-12-02",{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":228,"percent_change":332,"volume":263,"transactions":9,"vwap":1030},"2025-12-01",25.385,{"date":1032,"open":1011,"high":1011,"low":1011,"close":1011,"change":444,"percent_change":563,"volume":263,"transactions":9,"vwap":1011},"2025-11-28",{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":562,"percent_change":183,"volume":202,"transactions":9,"vwap":1035},"2025-11-26",25.375,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":610,"percent_change":703,"volume":202,"transactions":9,"vwap":1038},"2025-11-25",25.343,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":202,"transactions":9,"vwap":1041},"2025-11-24",25.305,0.069,0.27,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":915,"percent_change":732,"volume":202,"transactions":9,"vwap":1046},"2025-11-21",25.236,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":326,"percent_change":1050,"volume":202,"transactions":9,"vwap":1049},"2025-11-20",25.195,-0.18,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":270,"volume":594,"transactions":9,"vwap":1054},"2025-11-19",25.255,25.24,-0.002,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":519,"volume":1063,"transactions":9,"vwap":1061},"2025-11-18",25.23,25.29,25.22,25.242,-0.013,3200,{"date":1065,"open":1053,"high":1053,"low":1053,"close":1053,"change":271,"percent_change":889,"volume":263,"transactions":9,"vwap":1053},"2025-11-17",{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":235,"volume":202,"transactions":9,"vwap":1068},"2025-11-14",25.295,0.003,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":793,"volume":202,"transactions":9,"vwap":1072},"2025-11-13",25.292,-0.063,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":270,"percent_change":271,"volume":263,"transactions":9,"vwap":1076},"2025-11-12",25.355,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":235,"percent_change":145,"volume":202,"transactions":9,"vwap":1079},"2025-11-11",25.365,{"date":1081,"open":1076,"high":1076,"low":1076,"close":1076,"change":1082,"percent_change":573,"volume":263,"transactions":9,"vwap":1076},"2025-11-10",0.062,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":530,"percent_change":202,"volume":202,"transactions":9,"vwap":1085},"2025-11-07",25.293,{"date":1087,"open":1072,"high":1072,"low":1072,"close":1072,"change":1088,"percent_change":479,"volume":202,"transactions":9,"vwap":1072},"2025-11-06",-0.033,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":211,"volume":202,"transactions":9,"vwap":1091},"2025-11-05",25.325,0.017,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":554,"volume":202,"transactions":9,"vwap":1095},"2025-11-04",25.308,-0.037,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1055,"percent_change":270,"volume":202,"transactions":9,"vwap":1099},"2025-11-03",25.345,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":606,"percent_change":145,"volume":1105,"transactions":9,"vwap":1103},"2025-10-31",25.33,25.347,25.32,6300,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":460,"volume":202,"transactions":9,"vwap":1108},"2025-10-30",25.336,-0.029,{"date":1111,"open":1079,"high":1079,"low":1079,"close":1079,"change":296,"percent_change":804,"volume":202,"transactions":9,"vwap":1079},"2025-10-29",{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":228,"percent_change":332,"volume":202,"transactions":9,"vwap":1114},"2025-10-28",25.39,{"date":1116,"open":1000,"high":1000,"low":1000,"close":1000,"change":439,"percent_change":100,"volume":168,"transactions":9,"vwap":1000},"2025-10-27",{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":145,"percent_change":732,"volume":202,"transactions":9,"vwap":1119},"2025-10-24",25.35,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":346,"percent_change":347,"volume":202,"transactions":9,"vwap":1122},"2025-10-23",25.31,{"date":1124,"open":1125,"high":1059,"low":1058,"close":1059,"change":1109,"percent_change":460,"volume":1126,"transactions":9,"vwap":1059},"2025-10-22",25.27,2700,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":145,"volume":202,"transactions":9,"vwap":1129},"2025-10-21",25.319,0.009,{"date":1132,"open":1122,"high":1122,"low":1122,"close":1122,"change":660,"percent_change":454,"volume":202,"transactions":9,"vwap":1122},"2025-10-20",{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":370,"percent_change":666,"volume":202,"transactions":9,"vwap":1135},"2025-10-17",25.266,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":827,"volume":202,"transactions":9,"vwap":1138},"2025-10-16",25.241,-0.049,{"date":1141,"open":1142,"high":1142,"low":1059,"close":1059,"change":1143,"percent_change":16,"volume":613,"transactions":9,"vwap":1059},"2025-10-15",25.3,0.053,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1012,"percent_change":235,"volume":202,"transactions":9,"vwap":1146},"2025-10-14",25.237,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":211,"percent_change":781,"volume":202,"transactions":9,"vwap":1149},"2025-10-13",25.235,{"date":1151,"open":1152,"high":1152,"low":19,"close":19,"change":297,"percent_change":1153,"volume":263,"transactions":9,"vwap":19},"2025-10-10",25.19,-0.36,{"date":1155,"open":1053,"high":1053,"low":1053,"close":1053,"change":228,"percent_change":332,"volume":202,"transactions":9,"vwap":1053},"2025-10-09",{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":370,"percent_change":666,"volume":168,"transactions":9,"vwap":1159},"2025-10-08",25.25,25.275,{"date":1161,"open":1158,"high":1158,"low":1158,"close":1158,"change":220,"percent_change":221,"volume":1162,"transactions":9,"vwap":1158},"2025-10-07",700,{"date":1164,"open":1158,"high":1165,"low":1158,"close":1165,"change":235,"percent_change":145,"volume":1166,"transactions":9,"vwap":1165},"2025-10-06",25.265,2400,{"date":1168,"open":1142,"high":1142,"low":1158,"close":1053,"change":202,"percent_change":202,"volume":1169,"transactions":9,"vwap":1053},"2025-10-03",2000,{"date":1171,"open":1059,"high":1059,"low":1053,"close":1053,"change":202,"percent_change":202,"volume":1172,"transactions":9,"vwap":1053},"2025-10-02",4300,{"date":1174,"open":1058,"high":1053,"low":1058,"close":1053,"change":220,"percent_change":221,"volume":263,"transactions":9,"vwap":1053},"2025-10-01",{"date":1176,"open":1158,"high":1125,"low":1177,"close":1125,"change":572,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1125},"2025-09-30",25.2,0.26,19100,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":235,"percent_change":145,"volume":263,"transactions":9,"vwap":1182},"2025-09-29",25.205,{"date":1184,"open":1058,"high":1058,"low":1185,"close":1049,"change":514,"percent_change":75,"volume":1186,"transactions":9,"vwap":1049},"2025-09-26",25.13,2200,{"date":1188,"open":1177,"high":1177,"low":1189,"close":1189,"change":1190,"percent_change":872,"volume":1002,"transactions":9,"vwap":1189},"2025-09-25",25.161,-0.059,{"date":1192,"open":1059,"high":1059,"low":1193,"close":1060,"change":346,"percent_change":347,"volume":1194,"transactions":9,"vwap":1060},"2025-09-24",25.16,21600,{"date":1196,"open":1058,"high":1058,"low":1197,"close":1177,"change":220,"percent_change":221,"volume":1198,"transactions":9,"vwap":1177},"2025-09-23",25.17,6800,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":606,"percent_change":145,"volume":202,"transactions":9,"vwap":1201},"2025-09-22",25.215,{"date":1203,"open":1197,"high":1060,"low":1197,"close":1204,"change":526,"percent_change":563,"volume":1205,"transactions":9,"vwap":1204},"2025-09-19",25.204,400,{"date":1207,"open":1197,"high":1060,"low":1193,"close":1208,"change":660,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2025-09-18",25.175,0.18,600,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":202,"transactions":9,"vwap":1213},"2025-09-17",25.131,-0.031,-0.12,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":827,"volume":202,"transactions":9,"vwap":1218},"2025-09-16",25.162,-0.048,{"date":1221,"open":1152,"high":1222,"low":1152,"close":1222,"change":1223,"percent_change":1178,"volume":1224,"transactions":9,"vwap":1222},"2025-09-15",25.21,0.066,2300,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":202,"percent_change":202,"volume":1229,"transactions":9,"vwap":1228},"2025-09-12",25.38,25.144,5100,{"date":1231,"open":1232,"high":1232,"low":1228,"close":1228,"change":1233,"percent_change":454,"volume":1205,"transactions":9,"vwap":1228},"2025-09-11",25.18,0.043,{"date":1235,"open":1185,"high":1185,"low":1236,"close":1236,"change":1237,"percent_change":347,"volume":263,"transactions":9,"vwap":1236},"2025-09-10",25.101,0.021,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":544,"percent_change":346,"volume":263,"transactions":9,"vwap":1241},"2025-09-09",25.12,25.08,{"date":1243,"open":1244,"high":1240,"low":1244,"close":1245,"change":606,"percent_change":145,"volume":1246,"transactions":9,"vwap":1245},"2025-09-08",25.068001,25.076,4500,{"date":1248,"open":1241,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":191,"volume":1252,"transactions":9,"vwap":1250},"2025-09-05",25.11,25.065001,0.012,13700,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1209,"volume":263,"transactions":9,"vwap":1255},"2025-09-04",25.052999,0.046,{"date":1258,"open":1259,"high":1260,"low":349,"close":1261,"change":562,"percent_change":183,"volume":1262,"transactions":9,"vwap":1261},"2025-09-03",25.030001,25.049999,25.007,10400,{"date":174,"open":349,"high":1260,"low":170,"close":1264,"change":296,"percent_change":804,"volume":1265,"transactions":9,"vwap":1264},24.975,40800]