[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMJL":3,"homepage-market-summary":22,"stock-historical-PMJL":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PMJL","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 - July","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},27.09,27.025,0.065,0.24,523,25.473,942.5610119521913,100,319,{"status":23,"indices":24,"watchlist":68,"sectors":90,"benchmarks":145},"success",[25,32,39,46,53,61],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"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":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":59,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":59,"sparkline":67,"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",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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",[91,96,100,105,110,115,120,125,130,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.53,202,{"name":97,"etf":98,"change":16,"price":99,"is_up":11},"Financials","XLF",54.01,{"name":101,"etf":102,"change":103,"price":104,"is_up":59},"Healthcare","XLV",-0.17,167.09,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Energy","XLE",0.47,63.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Materials","XLB",0.46,49.73,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Comm Services","XLC",0.04,111.65,[146,151,155,159],{"ticker":147,"name":148,"price":149,"change":150,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":152,"name":153,"price":154,"change":128,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":156,"name":157,"price":158,"change":37,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":160,"name":161,"price":162,"change":163,"is_up":59},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":21,"page":165,"page_size":166,"total_pages":165,"summary":167,"data":173},1,1000,{"period_high":13,"period_low":168,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},24.95,798,254521.81399999998,8.37,"2025-07-01",[174,177,185,192,201,208,214,218,224,228,234,240,245,249,256,264,271,278,285,294,301,307,313,319,322,328,332,336,344,348,351,356,361,368,375,383,388,392,400,407,414,420,427,433,439,447,454,462,469,478,484,491,497,503,510,514,519,523,529,538,543,549,552,557,560,563,567,573,577,582,587,590,595,600,604,607,610,614,616,619,622,625,628,632,636,640,642,645,648,652,655,659,662,665,668,672,675,678,683,688,691,694,697,700,702,704,707,710,713,716,719,723,725,727,730,733,736,739,742,744,747,749,752,755,758,763,768,772,776,780,786,792,795,800,804,807,810,815,820,824,829,832,836,840,847,851,854,859,863,867,870,873,877,882,886,891,895,898,900,902,904,907,909,913,917,920,922,926,930,932,935,938,940,943,948,950,952,954,956,959,963,966,969,972,974,976,980,984,988,990,993,996,1000,1003,1006,1010,1013,1016,1020,1023,1026,1030,1034,1037,1039,1042,1044,1047,1050,1053,1055,1058,1061,1064,1069,1073,1076,1079,1084,1088,1091,1094,1097,1100,1103,1107,1110,1114,1117,1121,1125,1127,1130,1133,1136,1138,1141,1143,1145,1148,1151,1153,1155,1158,1161,1164,1166,1170,1173,1176,1179,1181,1183,1185,1187,1189,1191,1193,1196,1198,1201,1204,1207,1209,1212,1216,1219,1223,1226,1230,1233,1238,1241,1245,1248,1251,1254,1258,1263,1265,1268,1271,1274,1277,1280,1283,1286,1288,1291,1294,1296,1299,1301,1304,1308,1311,1315,1319,1322,1325,1328,1331,1333,1335,1337,1340,1343,1347,1350,1353,1358,1363,1368,1374,1378,1381,1388,1392,1396],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":175,"vwap":176},11,27.0893,{"date":178,"open":179,"high":179,"low":14,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-05",27.08,0.045,0.17,4329.8883,12,27.0798,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":81,"volume":189,"transactions":190,"vwap":191},"2026-10-02",26.98,0.06,15.8883,13,26.9942,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",26.91,26.92,-0.0097,-0.04,439.8883,18,26.9184,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":143,"volume":206,"transactions":190,"vwap":207},"2026-09-30",26.93,26.9297,0.0097,112.8883,26.9325,{"date":209,"open":195,"high":195,"low":195,"close":195,"change":210,"percent_change":211,"volume":212,"transactions":175,"vwap":213},"2026-09-29",-0.025,-0.09,11.8883,26.9064,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":210,"percent_change":211,"volume":212,"transactions":175,"vwap":217},"2026-09-28",26.945,26.9134,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":143,"percent_change":221,"volume":222,"transactions":190,"vwap":223},"2026-09-25",26.97,0.15,12.8883,26.962,{"date":225,"open":203,"high":203,"low":203,"close":203,"change":226,"percent_change":197,"volume":212,"transactions":175,"vwap":227},"2026-09-24",-0.01,26.9254,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":212,"transactions":175,"vwap":233},"2026-09-23",26.94,-0.035,-0.13,26.9291,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":212,"transactions":175,"vwap":239},"2026-09-22",26.975,0.005,0.02,26.9814,{"date":241,"open":220,"high":220,"low":220,"close":220,"change":242,"percent_change":243,"volume":212,"transactions":175,"vwap":244},"2026-09-21",0.095,0.35,26.9424,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":237,"percent_change":238,"volume":212,"transactions":175,"vwap":248},"2026-09-18",26.875,26.8768,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":190,"vwap":255},"2026-09-17",26.87,0.07,0.26,32.8883,26.8603,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":103,"volume":261,"transactions":262,"vwap":263},"2026-09-16",26.83,26.8,-0.045,118.8883,14,26.8346,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":231,"percent_change":232,"volume":268,"transactions":269,"vwap":270},"2026-09-15",26.82,26.845,667.8883,17,26.8202,{"date":272,"open":258,"high":273,"low":258,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":262,"vwap":277},"2026-09-14",26.88,-0.02,-0.07,205.8883,26.8445,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":253,"volume":283,"transactions":183,"vwap":284},"2026-09-11",26.89,26.9,0.0688,119.8883,26.8931,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-10",26.84,26.8312,-0.0538,-0.2,615.8883,15,26.8395,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":232,"volume":299,"transactions":183,"vwap":300},"2026-09-09",26.86,26.885,-0.0341,113.8883,26.8627,{"date":302,"open":281,"high":303,"low":281,"close":303,"change":304,"percent_change":274,"volume":305,"transactions":190,"vwap":306},"2026-09-08",26.9191,-0.0066,804.8883,26.9007,{"date":308,"open":195,"high":309,"low":195,"close":309,"change":310,"percent_change":211,"volume":311,"transactions":190,"vwap":312},"2026-09-04",26.9257,-0.0243,114.8883,26.9194,{"date":314,"open":315,"high":316,"low":281,"close":316,"change":15,"percent_change":16,"volume":317,"transactions":190,"vwap":318},"2026-09-03",26.925,26.95,308.8883,26.9167,{"date":320,"open":251,"high":297,"low":251,"close":297,"change":238,"percent_change":252,"volume":206,"transactions":190,"vwap":321},"2026-09-02",26.871,{"date":323,"open":324,"high":325,"low":324,"close":325,"change":210,"percent_change":211,"volume":326,"transactions":262,"vwap":327},"2026-09-01",26.85,26.865,173.8883,26.8455,{"date":329,"open":273,"high":280,"low":273,"close":280,"change":274,"percent_change":275,"volume":330,"transactions":183,"vwap":331},"2026-08-31",115.8883,26.8804,{"date":333,"open":194,"high":194,"low":194,"close":194,"change":334,"percent_change":197,"volume":206,"transactions":183,"vwap":335},"2026-08-28",-0.0103,26.9123,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-27",26.9203,0.0303,0.11,1450.8883,60,26.9503,{"date":345,"open":280,"high":280,"low":280,"close":280,"change":346,"percent_change":143,"volume":212,"transactions":175,"vwap":347},"2026-08-26",0.01,26.8877,{"date":349,"open":273,"high":273,"low":273,"close":273,"change":237,"percent_change":238,"volume":212,"transactions":175,"vwap":350},"2026-08-25",26.8867,{"date":352,"open":247,"high":247,"low":247,"close":247,"change":353,"percent_change":354,"volume":212,"transactions":175,"vwap":355},"2026-08-24",-0.015,-0.06,26.8382,{"date":357,"open":280,"high":280,"low":280,"close":280,"change":358,"percent_change":359,"volume":212,"transactions":175,"vwap":360},"2026-08-21",0.0143,0.05,26.8869,{"date":362,"open":195,"high":195,"low":363,"close":364,"change":365,"percent_change":354,"volume":366,"transactions":262,"vwap":367},"2026-08-20",26.8501,26.8757,-0.0169,1810.8883,26.8645,{"date":369,"open":281,"high":281,"low":280,"close":370,"change":371,"percent_change":226,"volume":372,"transactions":373,"vwap":374},"2026-08-19",26.8926,-0.0024,2855.8883,29,26.8976,{"date":376,"open":251,"high":377,"low":296,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-18",26.895,-0.03,-0.11,1346.8883,32,26.8639,{"date":384,"open":220,"high":187,"low":194,"close":315,"change":353,"percent_change":354,"volume":385,"transactions":386,"vwap":387},"2026-08-17",16961.8883,23,26.9781,{"date":389,"open":230,"high":230,"low":230,"close":230,"change":237,"percent_change":238,"volume":390,"transactions":342,"vwap":391},"2026-08-14",431.8883,26.9699,{"date":393,"open":394,"high":394,"low":203,"close":395,"change":396,"percent_change":340,"volume":397,"transactions":398,"vwap":399},"2026-08-13",26.96,26.935,0.03,761.8883,20,26.9464,{"date":401,"open":230,"high":230,"low":402,"close":402,"change":403,"percent_change":188,"volume":404,"transactions":405,"vwap":406},"2026-08-12",26.905,0.015,1330.8883,75,26.9196,{"date":408,"open":203,"high":409,"low":280,"close":280,"change":410,"percent_change":274,"volume":411,"transactions":412,"vwap":413},"2026-08-11",26.9399,-0.005,1112.8883,16,26.9302,{"date":415,"open":377,"high":203,"low":377,"close":377,"change":416,"percent_change":396,"volume":417,"transactions":418,"vwap":419},"2026-08-10",0.0089,1975.8883,19,26.909,{"date":421,"open":297,"high":422,"low":297,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":175,"vwap":426},"2026-08-07",26.8861,0.0261,0.1,210.8883,26.8852,{"date":428,"open":429,"high":429,"low":296,"close":296,"change":430,"percent_change":275,"volume":431,"transactions":175,"vwap":432},"2026-08-06",26.8999,-0.0198,760.8883,26.899,{"date":434,"open":280,"high":280,"low":296,"close":435,"change":436,"percent_change":188,"volume":437,"transactions":262,"vwap":438},"2026-08-05",26.8798,0.0148,278.8883,26.8791,{"date":440,"open":441,"high":325,"low":441,"close":325,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-04",26.81,0.08,0.3,218.8883,35,26.844,{"date":448,"open":259,"high":441,"low":449,"close":449,"change":450,"percent_change":253,"volume":451,"transactions":452,"vwap":453},"2026-08-03",26.785,0.0687,3286.8883,21,26.8045,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":221,"volume":460,"transactions":269,"vwap":461},"2026-07-31",26.7199,26.66,26.7163,0.0413,329.8883,26.6906,{"date":463,"open":457,"high":464,"low":465,"close":466,"change":396,"percent_change":340,"volume":467,"transactions":199,"vwap":468},"2026-07-30",26.69,26.65,26.675,681.8883,26.6786,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":226,"percent_change":197,"volume":475,"transactions":476,"vwap":477},"2026-07-29",26.62,26.68,26.6,26.645,3600.8883,46,26.6489,{"date":479,"open":480,"high":480,"low":481,"close":480,"change":396,"percent_change":340,"volume":482,"transactions":262,"vwap":483},"2026-07-28",26.655,26.63,1369.8883,26.6513,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":238,"volume":488,"transactions":489,"vwap":490},"2026-07-27",26.625,0.0048,10.8883,10,26.6532,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":488,"transactions":489,"vwap":496},"2026-07-24",26.6202,0.0002,0,26.6121,{"date":498,"open":481,"high":481,"low":473,"close":471,"change":499,"percent_change":500,"volume":501,"transactions":262,"vwap":502},"2026-07-23",-0.0748,-0.28,1813.8883,26.6286,{"date":504,"open":464,"high":505,"low":464,"close":506,"change":507,"percent_change":143,"volume":508,"transactions":386,"vwap":509},"2026-07-22",26.72,26.6948,0.0098,5025.4043,26.697,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":143,"percent_change":221,"volume":431,"transactions":175,"vwap":513},"2026-07-21",26.685,26.6848,{"date":515,"open":465,"high":465,"low":474,"close":474,"change":274,"percent_change":516,"volume":517,"transactions":262,"vwap":518},"2026-07-20",-0.08,190.8883,26.6714,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":260,"percent_change":103,"volume":488,"transactions":489,"vwap":522},"2026-07-17",26.665,26.6504,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":274,"percent_change":275,"volume":527,"transactions":190,"vwap":528},"2026-07-16",26.74,26.71,499.8883,26.7336,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":396,"percent_change":340,"volume":535,"transactions":536,"vwap":537},"2026-07-15",26.715,26.76,26.7,26.73,5157.8883,47,26.7525,{"date":539,"open":534,"high":534,"low":540,"close":533,"change":346,"percent_change":143,"volume":541,"transactions":386,"vwap":542},"2026-07-14",26.695,2804.8883,26.7173,{"date":544,"open":534,"high":534,"low":472,"close":464,"change":197,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-13",-0.15,6105.8883,48,26.6898,{"date":550,"open":534,"high":534,"low":533,"close":534,"change":180,"percent_change":181,"volume":551,"transactions":9,"vwap":534},"2026-07-10",1700,{"date":553,"open":521,"high":505,"low":457,"close":512,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":512},"2026-07-09",0.035,0.13,68300,{"date":558,"open":473,"high":457,"low":473,"close":465,"change":378,"percent_change":379,"volume":559,"transactions":9,"vwap":465},"2026-07-08",3600,{"date":561,"open":464,"high":464,"low":472,"close":472,"change":226,"percent_change":197,"volume":562,"transactions":9,"vwap":472},"2026-07-07",8100,{"date":564,"open":464,"high":464,"low":464,"close":464,"change":565,"percent_change":566,"volume":20,"transactions":9,"vwap":464},"2026-07-06",0.052,0.2,{"date":568,"open":464,"high":464,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-02",26.638,-0.027,-0.1,5000,{"date":574,"open":465,"high":472,"low":471,"close":521,"change":575,"percent_change":566,"volume":576,"transactions":9,"vwap":521},"2026-07-01",0.054,35900,{"date":578,"open":481,"high":481,"low":579,"close":580,"change":226,"percent_change":197,"volume":581,"transactions":9,"vwap":580},"2026-06-30",26.61,26.611,800,{"date":583,"open":481,"high":481,"low":584,"close":584,"change":585,"percent_change":188,"volume":586,"transactions":9,"vwap":584},"2026-06-29",26.621,0.016,1900,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":346,"percent_change":143,"volume":20,"transactions":9,"vwap":589},"2026-06-26",26.605,{"date":591,"open":471,"high":471,"low":592,"close":592,"change":593,"percent_change":346,"volume":594,"transactions":9,"vwap":592},"2026-06-25",26.595,0.003,200,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":495,"transactions":9,"vwap":597},"2026-06-24",26.592,-0.033,-0.12,{"date":601,"open":486,"high":486,"low":486,"close":486,"change":602,"percent_change":603,"volume":495,"transactions":9,"vwap":486},"2026-06-23",0.025,0.09,{"date":605,"open":473,"high":471,"low":473,"close":473,"change":403,"percent_change":188,"volume":606,"transactions":9,"vwap":473},"2026-06-22",4000,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":410,"percent_change":274,"volume":20,"transactions":9,"vwap":609},"2026-06-18",26.585,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":237,"percent_change":238,"volume":613,"transactions":9,"vwap":612},"2026-06-17",26.59,700,{"date":615,"open":609,"high":609,"low":609,"close":609,"change":238,"percent_change":442,"volume":495,"transactions":9,"vwap":609},"2026-06-16",{"date":617,"open":618,"high":618,"low":618,"close":618,"change":410,"percent_change":274,"volume":495,"transactions":9,"vwap":618},"2026-06-15",26.565,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":238,"percent_change":442,"volume":495,"transactions":9,"vwap":621},"2026-06-12",26.57,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":237,"percent_change":238,"volume":495,"transactions":9,"vwap":624},"2026-06-11",26.55,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":403,"percent_change":188,"volume":495,"transactions":9,"vwap":627},"2026-06-10",26.545,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":274,"volume":495,"transactions":9,"vwap":630},"2026-06-09",26.53,-0.006,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":143,"volume":495,"transactions":9,"vwap":634},"2026-06-08",26.536,0.011,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":197,"volume":495,"transactions":9,"vwap":638},"2026-06-05",26.525,-0.011,{"date":641,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":143,"volume":495,"transactions":9,"vwap":634},"2026-06-04",{"date":643,"open":624,"high":624,"low":638,"close":638,"change":410,"percent_change":274,"volume":644,"transactions":9,"vwap":638},"2026-06-03",900,{"date":646,"open":630,"high":630,"low":630,"close":630,"change":647,"percent_change":396,"volume":495,"transactions":9,"vwap":630},"2026-06-02",0.009,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":-6,"volume":495,"transactions":9,"vwap":650},"2026-06-01",26.521,-0.001,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":346,"percent_change":143,"volume":495,"transactions":9,"vwap":654},"2026-05-29",26.522,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":396,"volume":495,"transactions":9,"vwap":657},"2026-05-28",26.512,0.007,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":658,"percent_change":396,"volume":495,"transactions":9,"vwap":661},"2026-05-27",26.505,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":237,"percent_change":238,"volume":495,"transactions":9,"vwap":664},"2026-05-26",26.498,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":585,"percent_change":188,"volume":495,"transactions":9,"vwap":667},"2026-05-22",26.493,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":226,"volume":495,"transactions":9,"vwap":670},"2026-05-21",26.477,-0.003,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":346,"percent_change":143,"volume":495,"transactions":9,"vwap":674},"2026-05-20",26.48,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":237,"percent_change":238,"volume":495,"transactions":9,"vwap":677},"2026-05-19",26.47,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":237,"percent_change":238,"volume":682,"transactions":9,"vwap":681},"2026-05-18",26.43,26.465,500,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":410,"percent_change":274,"volume":687,"transactions":9,"vwap":686},"2026-05-15",26.42,26.46,4800,{"date":689,"open":690,"high":690,"low":681,"close":681,"change":238,"percent_change":442,"volume":20,"transactions":9,"vwap":681},"2026-05-14",26.5,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":346,"percent_change":143,"volume":495,"transactions":9,"vwap":693},"2026-05-13",26.445,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":410,"percent_change":274,"volume":20,"transactions":9,"vwap":696},"2026-05-12",26.435,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":495,"percent_change":495,"volume":495,"transactions":9,"vwap":699},"2026-05-11",26.44,{"date":701,"open":699,"high":699,"low":699,"close":699,"change":238,"percent_change":442,"volume":495,"transactions":9,"vwap":699},"2026-05-08",{"date":703,"open":685,"high":685,"low":685,"close":685,"change":346,"percent_change":143,"volume":495,"transactions":9,"vwap":685},"2026-05-07",{"date":705,"open":706,"high":706,"low":706,"close":706,"change":238,"percent_change":442,"volume":495,"transactions":9,"vwap":706},"2026-05-06",26.41,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":602,"percent_change":603,"volume":495,"transactions":9,"vwap":709},"2026-05-05",26.39,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":274,"percent_change":516,"volume":20,"transactions":9,"vwap":712},"2026-05-04",26.365,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":396,"percent_change":340,"volume":495,"transactions":9,"vwap":715},"2026-05-01",26.385,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":396,"percent_change":340,"volume":495,"transactions":9,"vwap":718},"2026-04-30",26.355,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":495,"percent_change":495,"volume":594,"transactions":9,"vwap":722},"2026-04-29",26.3,26.325,{"date":724,"open":722,"high":722,"low":722,"close":722,"change":495,"percent_change":495,"volume":495,"transactions":9,"vwap":722},"2026-04-28",{"date":726,"open":722,"high":722,"low":722,"close":722,"change":346,"percent_change":143,"volume":495,"transactions":9,"vwap":722},"2026-04-27",{"date":728,"open":729,"high":729,"low":729,"close":729,"change":602,"percent_change":424,"volume":20,"transactions":9,"vwap":729},"2026-04-24",26.315,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":353,"percent_change":354,"volume":20,"transactions":9,"vwap":732},"2026-04-23",26.29,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":602,"percent_change":424,"volume":20,"transactions":9,"vwap":735},"2026-04-22",26.305,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":410,"percent_change":274,"volume":20,"transactions":9,"vwap":738},"2026-04-21",26.28,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":410,"percent_change":274,"volume":20,"transactions":9,"vwap":741},"2026-04-20",26.285,{"date":743,"open":732,"high":732,"low":732,"close":732,"change":143,"percent_change":221,"volume":20,"transactions":9,"vwap":732},"2026-04-17",{"date":745,"open":746,"high":746,"low":746,"close":746,"change":495,"percent_change":495,"volume":20,"transactions":9,"vwap":746},"2026-04-16",26.25,{"date":748,"open":746,"high":746,"low":746,"close":746,"change":396,"percent_change":340,"volume":20,"transactions":9,"vwap":746},"2026-04-15",{"date":750,"open":751,"high":751,"low":751,"close":751,"change":143,"percent_change":221,"volume":20,"transactions":9,"vwap":751},"2026-04-14",26.22,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":180,"percent_change":181,"volume":20,"transactions":9,"vwap":754},"2026-04-13",26.18,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":237,"percent_change":238,"volume":20,"transactions":9,"vwap":757},"2026-04-10",26.135,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":180,"percent_change":181,"volume":762,"transactions":9,"vwap":761},"2026-04-09",26.15,26.13,18400,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":20,"transactions":9,"vwap":765},"2026-04-08",26.084999,0.148,0.57,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":495,"percent_change":495,"volume":20,"transactions":9,"vwap":771},"2026-04-07",25.95,25.937,{"date":773,"open":771,"high":771,"low":771,"close":771,"change":774,"percent_change":775,"volume":20,"transactions":9,"vwap":771},"2026-04-06",0.031,0.12,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":359,"volume":20,"transactions":9,"vwap":778},"2026-04-02",25.906,0.014,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":20,"transactions":9,"vwap":783},"2026-04-01",25.86,25.892,0.055,0.21,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":20,"transactions":9,"vwap":789},"2026-03-31",25.77,25.837,0.184,0.72,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":570,"percent_change":379,"volume":20,"transactions":9,"vwap":794},"2026-03-30",25.653,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":20,"transactions":9,"vwap":797},"2026-03-27",25.68,-0.105,-0.41,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":211,"percent_change":803,"volume":20,"transactions":9,"vwap":802},"2026-03-26",25.785,-0.35,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":602,"percent_change":424,"volume":20,"transactions":9,"vwap":806},"2026-03-25",25.875,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":353,"percent_change":354,"volume":20,"transactions":9,"vwap":809},"2026-03-24",25.85,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":20,"transactions":9,"vwap":812},"2026-03-23",25.865,0.075,0.29,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":20,"transactions":9,"vwap":817},"2026-03-20",25.79,-0.076,-0.29,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":379,"volume":20,"transactions":9,"vwap":822},"2026-03-19",25.866,-0.029,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":20,"transactions":9,"vwap":826},"2026-03-18",25.895,-0.065,-0.25,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":396,"percent_change":775,"volume":20,"transactions":9,"vwap":831},"2026-03-17",25.96,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":16,"volume":20,"transactions":9,"vwap":834},"2026-03-16",25.93,0.061,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":599,"volume":20,"transactions":9,"vwap":838},"2026-03-13",25.869,-0.032,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":828,"volume":846,"transactions":9,"vwap":844},"2026-03-12",25.89,25.925,25.901,-0.064,300,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":226,"percent_change":197,"volume":846,"transactions":9,"vwap":850},"2026-03-11",25.98,25.965,{"date":852,"open":849,"high":849,"low":853,"close":853,"change":639,"percent_change":197,"volume":20,"transactions":9,"vwap":853},"2026-03-10",25.975,{"date":855,"open":834,"high":856,"low":834,"close":856,"change":857,"percent_change":858,"volume":20,"transactions":9,"vwap":856},"2026-03-09",25.986,0.048,0.19,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":103,"volume":20,"transactions":9,"vwap":861},"2026-03-06",25.938,-0.044,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":545,"volume":20,"transactions":9,"vwap":865},"2026-03-05",25.982,-0.038,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":554,"percent_change":555,"volume":20,"transactions":9,"vwap":869},"2026-03-04",26.02,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":378,"percent_change":599,"volume":20,"transactions":9,"vwap":872},"2026-03-03",25.985,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":238,"volume":20,"transactions":9,"vwap":875},"2026-03-02",26.014999,0.004,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":20,"transactions":9,"vwap":879},"2026-02-27",26.011,-0.014,-0.05,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":354,"volume":20,"transactions":9,"vwap":884},"2026-02-26",26.025,-0.016,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":20,"transactions":9,"vwap":888},"2026-02-25",26.041,0.041,0.16,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":555,"volume":20,"transactions":9,"vwap":893},"2026-02-24",26,0.033,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":598,"percent_change":232,"volume":495,"transactions":9,"vwap":897},"2026-02-23",25.967,{"date":899,"open":893,"high":893,"low":893,"close":893,"change":554,"percent_change":555,"volume":495,"transactions":9,"vwap":893},"2026-02-20",{"date":901,"open":850,"high":850,"low":850,"close":850,"change":274,"percent_change":516,"volume":495,"transactions":9,"vwap":850},"2026-02-19",{"date":903,"open":872,"high":872,"low":872,"close":872,"change":180,"percent_change":181,"volume":495,"transactions":9,"vwap":872},"2026-02-18",{"date":905,"open":906,"high":906,"low":906,"close":906,"change":226,"percent_change":197,"volume":495,"transactions":9,"vwap":906},"2026-02-17",25.94,{"date":908,"open":770,"high":770,"low":770,"close":770,"change":346,"percent_change":143,"volume":20,"transactions":9,"vwap":770},"2026-02-13",{"date":910,"open":906,"high":906,"low":906,"close":906,"change":911,"percent_change":912,"volume":20,"transactions":9,"vwap":906},"2026-02-12",-0.055,-0.21,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":274,"volume":495,"transactions":9,"vwap":915},"2026-02-11",25.995,-0.004,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":876,"percent_change":238,"volume":495,"transactions":9,"vwap":919},"2026-02-10",25.999,{"date":921,"open":915,"high":915,"low":915,"close":915,"change":554,"percent_change":555,"volume":495,"transactions":9,"vwap":915},"2026-02-09",{"date":923,"open":831,"high":831,"low":831,"close":831,"change":924,"percent_change":925,"volume":495,"transactions":9,"vwap":831},"2026-02-06",0.069,0.27,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":545,"volume":495,"transactions":9,"vwap":928},"2026-02-05",25.891,-0.039,{"date":931,"open":834,"high":834,"low":834,"close":834,"change":353,"percent_change":354,"volume":495,"transactions":9,"vwap":834},"2026-02-04",{"date":933,"open":934,"high":934,"low":934,"close":934,"change":866,"percent_change":545,"volume":495,"transactions":9,"vwap":934},"2026-02-03",25.945,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":894,"percent_change":555,"volume":20,"transactions":9,"vwap":937},"2026-02-02",25.983,{"date":939,"open":770,"high":770,"low":770,"close":770,"change":495,"percent_change":495,"volume":495,"transactions":9,"vwap":770},"2026-01-30",{"date":941,"open":770,"high":770,"low":770,"close":770,"change":942,"percent_change":74,"volume":495,"transactions":9,"vwap":770},"2026-01-29",0.037,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":495,"transactions":9,"vwap":945},"2026-01-28",25.913,-0.062,-0.24,{"date":949,"open":853,"high":853,"low":853,"close":853,"change":346,"percent_change":143,"volume":495,"transactions":9,"vwap":853},"2026-01-27",{"date":951,"open":850,"high":850,"low":850,"close":850,"change":602,"percent_change":424,"volume":495,"transactions":9,"vwap":850},"2026-01-26",{"date":953,"open":906,"high":906,"low":906,"close":906,"change":346,"percent_change":143,"volume":495,"transactions":9,"vwap":906},"2026-01-23",{"date":955,"open":834,"high":834,"low":834,"close":834,"change":942,"percent_change":74,"volume":495,"transactions":9,"vwap":834},"2026-01-22",{"date":957,"open":958,"high":958,"low":958,"close":958,"change":894,"percent_change":555,"volume":20,"transactions":9,"vwap":958},"2026-01-21",25.893,{"date":960,"open":782,"high":782,"low":782,"close":782,"change":961,"percent_change":962,"volume":495,"transactions":9,"vwap":782},"2026-01-20",-0.079,-0.3,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":346,"percent_change":143,"volume":495,"transactions":9,"vwap":965},"2026-01-16",25.939,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":602,"percent_change":424,"volume":495,"transactions":9,"vwap":968},"2026-01-15",25.929,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":210,"percent_change":571,"volume":495,"transactions":9,"vwap":971},"2026-01-14",25.904,{"date":973,"open":968,"high":968,"low":968,"close":968,"change":495,"percent_change":495,"volume":20,"transactions":9,"vwap":968},"2026-01-13",{"date":975,"open":968,"high":968,"low":968,"close":968,"change":635,"percent_change":143,"volume":495,"transactions":9,"vwap":968},"2026-01-12",{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":252,"volume":495,"transactions":9,"vwap":978},"2026-01-09",25.918,0.018,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":238,"volume":495,"transactions":9,"vwap":982},"2026-01-08",25.9,0.006,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":495,"volume":495,"transactions":9,"vwap":986},"2026-01-07",25.894,0.001,{"date":989,"open":958,"high":958,"low":958,"close":958,"change":647,"percent_change":396,"volume":495,"transactions":9,"vwap":958},"2026-01-06",{"date":991,"open":992,"high":992,"low":992,"close":992,"change":554,"percent_change":74,"volume":495,"transactions":9,"vwap":992},"2026-01-05",25.884,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":876,"percent_change":238,"volume":495,"transactions":9,"vwap":995},"2026-01-02",25.849,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":275,"volume":495,"transactions":9,"vwap":998},"2025-12-31",25.845,-0.019,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":876,"percent_change":238,"volume":495,"transactions":9,"vwap":1002},"2025-12-30",25.864,{"date":1004,"open":782,"high":782,"low":782,"close":782,"change":1005,"percent_change":378,"volume":495,"transactions":9,"vwap":782},"2025-12-29",-0.008,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":396,"volume":495,"transactions":9,"vwap":1008},"2025-12-26",25.868,0.008,{"date":1011,"open":782,"high":782,"low":782,"close":782,"change":238,"percent_change":442,"volume":1012,"transactions":9,"vwap":782},"2025-12-24",63,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":979,"percent_change":252,"volume":495,"transactions":9,"vwap":1015},"2025-12-23",25.84,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":424,"volume":495,"transactions":9,"vwap":1018},"2025-12-22",25.822,0.027,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":359,"percent_change":858,"volume":495,"transactions":9,"vwap":1022},"2025-12-19",25.795,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":602,"percent_change":424,"volume":495,"transactions":9,"vwap":1025},"2025-12-18",25.745,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":516,"volume":495,"transactions":9,"vwap":1028},"2025-12-17",25.72,-0.021,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":881,"volume":495,"transactions":9,"vwap":1032},"2025-12-16",25.741,-0.012,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1009,"percent_change":396,"volume":495,"transactions":9,"vwap":1036},"2025-12-15",25.753,{"date":1038,"open":1025,"high":1025,"low":1025,"close":1025,"change":353,"percent_change":354,"volume":20,"transactions":9,"vwap":1025},"2025-12-12",{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":658,"percent_change":396,"volume":495,"transactions":9,"vwap":1041},"2025-12-11",25.76,{"date":1043,"open":1036,"high":1036,"low":1036,"close":1036,"change":979,"percent_change":252,"volume":495,"transactions":9,"vwap":1036},"2025-12-10",{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":237,"percent_change":238,"volume":495,"transactions":9,"vwap":1046},"2025-12-09",25.735,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":226,"percent_change":197,"volume":495,"transactions":9,"vwap":1049},"2025-12-08",25.73,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":238,"percent_change":442,"volume":20,"transactions":9,"vwap":1052},"2025-12-05",25.74,{"date":1054,"open":1028,"high":1028,"low":1028,"close":1028,"change":983,"percent_change":238,"volume":495,"transactions":9,"vwap":1028},"2025-12-04",{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":779,"percent_change":359,"volume":495,"transactions":9,"vwap":1057},"2025-12-03",25.714,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":346,"percent_change":143,"volume":495,"transactions":9,"vwap":1060},"2025-12-02",25.7,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":639,"percent_change":197,"volume":495,"transactions":9,"vwap":1063},"2025-12-01",25.69,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":424,"volume":1068,"transactions":9,"vwap":1066},"2025-11-28",25.701,0.026,64,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":221,"volume":20,"transactions":9,"vwap":1071},"2025-11-26",25.675,0.038,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":942,"percent_change":74,"volume":495,"transactions":9,"vwap":1075},"2025-11-25",25.637,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":565,"percent_change":566,"volume":495,"transactions":9,"vwap":1078},"2025-11-24",25.6,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":181,"volume":20,"transactions":9,"vwap":1082},"2025-11-21",25.54,25.548,0.043,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":197,"percent_change":1087,"volume":495,"transactions":9,"vwap":1086},"2025-11-20",25.505,-0.16,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":495,"percent_change":495,"volume":20,"transactions":9,"vwap":1090},"2025-11-19",25.545,{"date":1092,"open":1081,"high":1090,"low":1081,"close":1090,"change":226,"percent_change":197,"volume":1093,"transactions":9,"vwap":1090},"2025-11-18",2200,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":839,"percent_change":232,"volume":495,"transactions":9,"vwap":1096},"2025-11-17",25.555,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":495,"percent_change":495,"volume":495,"transactions":9,"vwap":1099},"2025-11-14",25.587,{"date":1101,"open":1099,"high":1099,"low":1099,"close":1099,"change":1102,"percent_change":912,"volume":495,"transactions":9,"vwap":1099},"2025-11-13",-0.053,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":226,"volume":495,"transactions":9,"vwap":1105},"2025-11-12",25.64,-0.002,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":671,"percent_change":226,"volume":495,"transactions":9,"vwap":1109},"2025-11-11",25.642,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":443,"volume":495,"transactions":9,"vwap":1112},"2025-11-10",25.645,0.077,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":274,"percent_change":516,"volume":495,"transactions":9,"vwap":1116},"2025-11-07",25.568,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":232,"volume":495,"transactions":9,"vwap":1119},"2025-11-06",25.588,-0.034,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":603,"volume":20,"transactions":9,"vwap":1123},"2025-11-05",25.622,0.022,{"date":1126,"open":1078,"high":1078,"low":1078,"close":1078,"change":378,"percent_change":599,"volume":495,"transactions":9,"vwap":1078},"2025-11-04",{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":237,"percent_change":238,"volume":495,"transactions":9,"vwap":1129},"2025-11-03",25.63,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":495,"percent_change":495,"volume":495,"transactions":9,"vwap":1132},"2025-10-31",25.625,{"date":1134,"open":1135,"high":1135,"low":1132,"close":1132,"change":353,"percent_change":354,"volume":682,"transactions":9,"vwap":1132},"2025-10-30",25.65,{"date":1137,"open":1105,"high":1105,"low":1105,"close":1105,"change":274,"percent_change":516,"volume":495,"transactions":9,"vwap":1105},"2025-10-29",{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":495,"percent_change":495,"volume":495,"transactions":9,"vwap":1140},"2025-10-28",25.66,{"date":1142,"open":1140,"high":1140,"low":1140,"close":1140,"change":396,"percent_change":775,"volume":495,"transactions":9,"vwap":1140},"2025-10-27",{"date":1144,"open":1129,"high":1129,"low":1129,"close":1129,"change":143,"percent_change":890,"volume":495,"transactions":9,"vwap":1129},"2025-10-24",{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":238,"percent_change":442,"volume":495,"transactions":9,"vwap":1147},"2025-10-23",25.59,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":378,"percent_change":599,"volume":495,"transactions":9,"vwap":1150},"2025-10-22",25.57,{"date":1152,"open":1078,"high":1078,"low":1078,"close":1078,"change":346,"percent_change":143,"volume":495,"transactions":9,"vwap":1078},"2025-10-21",{"date":1154,"open":1147,"high":1147,"low":1147,"close":1147,"change":784,"percent_change":81,"volume":495,"transactions":9,"vwap":1147},"2025-10-20",{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":238,"percent_change":442,"volume":495,"transactions":9,"vwap":1157},"2025-10-17",25.535,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":410,"percent_change":274,"volume":495,"transactions":9,"vwap":1160},"2025-10-16",25.515,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":237,"percent_change":238,"volume":495,"transactions":9,"vwap":1163},"2025-10-15",25.52,{"date":1165,"open":1160,"high":1160,"low":1160,"close":1160,"change":353,"percent_change":354,"volume":495,"transactions":9,"vwap":1160},"2025-10-14",{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":81,"volume":495,"transactions":9,"vwap":1168},"2025-10-13",25.53,0.057,{"date":1171,"open":18,"high":18,"low":18,"close":18,"change":1172,"percent_change":962,"volume":495,"transactions":9,"vwap":18},"2025-10-10",-0.077,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":353,"percent_change":354,"volume":20,"transactions":9,"vwap":1175},"2025-10-09",25.55,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":602,"percent_change":424,"volume":495,"transactions":9,"vwap":1178},"2025-10-08",25.565,{"date":1180,"open":1081,"high":1081,"low":1081,"close":1081,"change":353,"percent_change":354,"volume":495,"transactions":9,"vwap":1081},"2025-10-07",{"date":1182,"open":1096,"high":1096,"low":1096,"close":1096,"change":346,"percent_change":143,"volume":20,"transactions":9,"vwap":1096},"2025-10-06",{"date":1184,"open":1090,"high":1090,"low":1090,"close":1090,"change":237,"percent_change":238,"volume":495,"transactions":9,"vwap":1090},"2025-10-03",{"date":1186,"open":1081,"high":1081,"low":1081,"close":1081,"change":237,"percent_change":238,"volume":495,"transactions":9,"vwap":1081},"2025-10-02",{"date":1188,"open":1157,"high":1157,"low":1157,"close":1157,"change":238,"percent_change":442,"volume":495,"transactions":9,"vwap":1157},"2025-10-01",{"date":1190,"open":1160,"high":1160,"low":1160,"close":1160,"change":346,"percent_change":143,"volume":495,"transactions":9,"vwap":1160},"2025-09-30",{"date":1192,"open":1086,"high":1086,"low":1086,"close":1086,"change":554,"percent_change":74,"volume":495,"transactions":9,"vwap":1086},"2025-09-29",{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":495,"percent_change":495,"volume":495,"transactions":9,"vwap":1195},"2025-09-26",25.47,{"date":1197,"open":1195,"high":1195,"low":1195,"close":1195,"change":274,"percent_change":516,"volume":495,"transactions":9,"vwap":1195},"2025-09-25",{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":410,"percent_change":274,"volume":495,"transactions":9,"vwap":1200},"2025-09-24",25.49,{"date":1202,"open":1090,"high":1175,"low":1203,"close":1203,"change":353,"percent_change":354,"volume":594,"transactions":9,"vwap":1203},"2025-09-23",25.495,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":403,"percent_change":188,"volume":495,"transactions":9,"vwap":1206},"2025-09-22",25.51,{"date":1208,"open":1203,"high":1203,"low":1203,"close":1203,"change":942,"percent_change":221,"volume":495,"transactions":9,"vwap":1203},"2025-09-19",{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":671,"percent_change":226,"volume":495,"transactions":9,"vwap":1211},"2025-09-18",25.458,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":378,"volume":495,"transactions":9,"vwap":1214},"2025-09-17",25.461,-0.007,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":593,"percent_change":346,"volume":495,"transactions":9,"vwap":1218},"2025-09-16",25.468,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":359,"volume":495,"transactions":9,"vwap":1221},"2025-09-15",25.465,0.013,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1106,"percent_change":226,"volume":495,"transactions":9,"vwap":1225},"2025-09-12",25.452,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":221,"volume":495,"transactions":9,"vwap":1228},"2025-09-11",25.454,0.039,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":403,"percent_change":188,"volume":495,"transactions":9,"vwap":1232},"2025-09-10",25.415,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":593,"percent_change":346,"volume":1237,"transactions":9,"vwap":1236},"2025-09-09",25.37,25.4,2100,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1124,"percent_change":603,"volume":495,"transactions":9,"vwap":1240},"2025-09-08",25.397,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":237,"percent_change":238,"volume":594,"transactions":9,"vwap":1244},"2025-09-05",25.365,25.375,{"date":1246,"open":1235,"high":1235,"low":1235,"close":1235,"change":180,"percent_change":1247,"volume":495,"transactions":9,"vwap":1235},"2025-09-04",0.18,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":396,"percent_change":775,"volume":495,"transactions":9,"vwap":1250},"2025-09-03",25.325,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":410,"percent_change":274,"volume":495,"transactions":9,"vwap":1253},"2025-09-02",25.295,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":211,"volume":495,"transactions":9,"vwap":1256},"2025-08-29",25.3,-0.024,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":651,"percent_change":-6,"volume":1262,"transactions":9,"vwap":1261},"2025-08-28",25.32,25.324,400,{"date":1264,"open":1250,"high":1250,"low":1250,"close":1250,"change":238,"percent_change":442,"volume":495,"transactions":9,"vwap":1250},"2025-08-27",{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":635,"percent_change":143,"volume":495,"transactions":9,"vwap":1267},"2025-08-26",25.305,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":631,"percent_change":274,"volume":495,"transactions":9,"vwap":1270},"2025-08-25",25.294,{"date":1272,"open":1256,"high":1256,"low":1256,"close":1256,"change":442,"percent_change":1273,"volume":495,"transactions":9,"vwap":1256},"2025-08-22",0.32,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1029,"percent_change":516,"volume":495,"transactions":9,"vwap":1276},"2025-08-21",25.22,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":880,"percent_change":354,"volume":495,"transactions":9,"vwap":1279},"2025-08-20",25.241,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":274,"percent_change":516,"volume":495,"transactions":9,"vwap":1282},"2025-08-19",25.255,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":495,"percent_change":495,"volume":495,"transactions":9,"vwap":1285},"2025-08-18",25.275,{"date":1287,"open":1285,"high":1285,"low":1285,"close":1285,"change":410,"percent_change":274,"volume":495,"transactions":9,"vwap":1285},"2025-08-15",{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":226,"percent_change":197,"volume":495,"transactions":9,"vwap":1290},"2025-08-14",25.28,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":554,"percent_change":74,"volume":495,"transactions":9,"vwap":1293},"2025-08-13",25.29,{"date":1295,"open":1282,"high":1282,"low":1282,"close":1282,"change":889,"percent_change":890,"volume":495,"transactions":9,"vwap":1282},"2025-08-12",{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":631,"percent_change":274,"volume":495,"transactions":9,"vwap":1298},"2025-08-11",25.214,{"date":1300,"open":1276,"high":1276,"low":1276,"close":1276,"change":180,"percent_change":1247,"volume":495,"transactions":9,"vwap":1276},"2025-08-08",{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":999,"percent_change":516,"volume":495,"transactions":9,"vwap":1303},"2025-08-07",25.175,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":858,"volume":20,"transactions":9,"vwap":1306},"2025-08-06",25.194,0.049,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":378,"percent_change":599,"volume":495,"transactions":9,"vwap":1310},"2025-08-05",25.145,{"date":1312,"open":1303,"high":1303,"low":1303,"close":1303,"change":1313,"percent_change":1314,"volume":495,"transactions":9,"vwap":1303},"2025-08-04",0.079,0.31,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":599,"volume":495,"transactions":9,"vwap":1317},"2025-08-01",25.096001,-0.031,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":999,"percent_change":516,"volume":495,"transactions":9,"vwap":1321},"2025-07-31",25.127,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1257,"percent_change":571,"volume":495,"transactions":9,"vwap":1324},"2025-07-30",25.146,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":410,"percent_change":274,"volume":495,"transactions":9,"vwap":1327},"2025-07-29",25.17,{"date":1329,"open":1330,"high":1303,"low":1330,"close":1303,"change":237,"percent_change":238,"volume":846,"transactions":9,"vwap":1303},"2025-07-28",25.13,{"date":1332,"open":1327,"high":1327,"low":1327,"close":1327,"change":602,"percent_change":424,"volume":495,"transactions":9,"vwap":1327},"2025-07-25",{"date":1334,"open":1310,"high":1310,"low":1310,"close":1310,"change":403,"percent_change":188,"volume":20,"transactions":9,"vwap":1310},"2025-07-24",{"date":1336,"open":1330,"high":1330,"low":1330,"close":1330,"change":403,"percent_change":188,"volume":495,"transactions":9,"vwap":1330},"2025-07-23",{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":647,"percent_change":143,"volume":495,"transactions":9,"vwap":1339},"2025-07-22",25.115,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":403,"percent_change":188,"volume":20,"transactions":9,"vwap":1342},"2025-07-21",25.106,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":823,"percent_change":599,"volume":1346,"transactions":9,"vwap":1345},"2025-07-18",25.091,39,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":784,"percent_change":81,"volume":20,"transactions":9,"vwap":1349},"2025-07-17",25.12,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1083,"percent_change":181,"volume":20,"transactions":9,"vwap":1352},"2025-07-16",25.065001,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":260,"percent_change":1357,"volume":594,"transactions":9,"vwap":1356},"2025-07-15",25.049999,25.021999,-0.18,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":197,"volume":682,"transactions":9,"vwap":1361},"2025-07-14",25.042999,25.066999,-0.009,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":916,"percent_change":274,"volume":1367,"transactions":9,"vwap":1366},"2025-07-11",25.1,25.076,600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":346,"percent_change":143,"volume":1367,"transactions":9,"vwap":1373},"2025-07-10",25.01,25.11,25,25.08,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":784,"percent_change":81,"volume":613,"transactions":9,"vwap":1377},"2025-07-09",25.09,25.07,{"date":1379,"open":1355,"high":1355,"low":1380,"close":1380,"change":353,"percent_change":354,"volume":586,"transactions":9,"vwap":1380},"2025-07-08",25.014999,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":346,"percent_change":143,"volume":1387,"transactions":9,"vwap":1386},"2025-07-07",25.034,25.059999,24.98,25.030001,2700,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":495,"percent_change":495,"volume":1262,"transactions":9,"vwap":1391},"2025-07-03",25.055,25.02,{"date":1393,"open":1355,"high":1355,"low":1391,"close":1391,"change":1394,"percent_change":603,"volume":1395,"transactions":9,"vwap":1391},"2025-07-02",0.023,1600,{"date":172,"open":1355,"high":1384,"low":168,"close":1397,"change":1102,"percent_change":912,"volume":1398,"transactions":9,"vwap":1397},24.997,4900]