[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMJN":3,"homepage-market-summary":22,"stock-historical-PMJN":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PMJN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"PGIM S&P 500 Max Buffer ETF - June","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},27.0702,27.02,0.0502,0.19,78.426089,25.735,1828.80117988,100,339,{"status":23,"indices":24,"watchlist":69,"sectors":91,"benchmarks":147},"success",[25,33,40,47,54,62],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"date":32},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":32},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":32},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":32},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"date":32},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"date":32},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":32},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":32},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":32},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":21,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":13,"period_low":167,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},1517,514309.29497,2607.02,"2018-04-24",[175,178,187,195,204,214,220,225,232,239,245,252,260,268,276,283,289,295,301,305,311,316,321,328,335,343,349,355,360,364,370,375,383,387,392,396,401,405,411,415,420,425,429,432,438,448,456,465,474,480,486,491,498,505,510,516,523,529,535,542,546,549,553,557,563,566,569,572,577,584,588,591,597,602,606,609,612,615,618,621,628,633,637,640,645,649,653,656,660,663,665,669,673,676,680,682,684,687,691,695,698,700,704,708,711,713,715,717,719,724,727,730,733,737,741,743,745,748,750,753,755,759,762,765,769,773,777,782,785,789,794,798,803,808,812,815,820,824,826,828,832,836,839,843,848,851,855,860,864,868,872,875,878,882,885,889,894,896,900,903,906,909,913,915,917,919,924,927,930,933,936,939,941,944,947,950,953,956,959,963,966,969,972,975,978,982,985,989,993,996,999,1002,1005,1007,1010,1013,1017,1020,1024,1027,1031,1034,1037,1041,1044,1048,1051,1054,1056,1059,1062,1065,1068,1070,1073,1077,1081,1085,1089,1091,1094,1098,1101,1104,1107,1110,1114,1117,1120,1123,1126,1130,1133,1137,1141,1144,1146,1150,1154,1157,1160,1162,1164,1167,1170,1172,1175,1179,1182,1184,1186,1188,1191,1194,1196,1199,1202,1205,1209,1212,1215,1218,1220,1222,1225,1227,1230,1233,1235,1238,1241,1244,1247,1251,1255,1260,1263,1265,1267,1271,1274,1277,1281,1284,1288,1291,1296,1299,1302,1305,1308,1311,1314,1318,1321,1326,1329,1332,1335,1338,1340,1343,1346,1350,1353,1356,1359,1362,1365,1371,1374,1379,1384,1387,1391,1395,1398,1400,1403,1405,1409,1413,1416,1419,1425,1428,1431,1434,1438,1444,1447,1449,1453,1456,1459,1463,1466,1470,1478],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},15,27.0428,{"date":179,"open":180,"high":181,"low":182,"close":14,"change":145,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",27.04,27.05,26.9901,0.15,1638.41937,33,27.0245,{"date":188,"open":189,"high":190,"low":189,"close":190,"change":191,"percent_change":145,"volume":192,"transactions":193,"vwap":194},"2026-10-01",26.92,26.98,0.0105,5131.3824,20,26.9611,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",27.005,26.9695,-0.0055,-0.02,260.84977,21,26.9906,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":200,"volume":211,"transactions":212,"vwap":213},"2026-09-29",26.99,27,26.95,26.975,-0.005,4861.87328,30,26.9777,{"date":215,"open":208,"high":14,"low":208,"close":190,"change":216,"percent_change":217,"volume":218,"transactions":185,"vwap":219},"2026-09-28",-0.035,-0.13,2841.507291,26.9886,{"date":221,"open":206,"high":222,"low":206,"close":222,"change":145,"percent_change":183,"volume":223,"transactions":176,"vwap":224},"2026-09-25",27.015,161.3824,26.996,{"date":226,"open":227,"high":206,"low":227,"close":209,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",26.96,0,1199.3824,23,26.9635,{"date":233,"open":234,"high":209,"low":208,"close":209,"change":235,"percent_change":105,"volume":236,"transactions":237,"vwap":238},"2026-09-23",26.97,-0.045,217.3824,14,26.9617,{"date":240,"open":206,"high":14,"low":206,"close":14,"change":241,"percent_change":242,"volume":243,"transactions":202,"vwap":244},"2026-09-22",0.005,0.02,467.3824,26.9893,{"date":246,"open":222,"high":222,"low":222,"close":222,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",0.09,0.33,52.615536,18,26.9718,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":247,"volume":258,"transactions":250,"vwap":259},"2026-09-18",26.88,26.93,26.925,0.025,741.3824,26.8888,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",26.9,0.07,0.26,32.3824,13,26.876,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":237,"vwap":275},"2026-09-16",26.87,26.83,-0.05,-0.19,130.3824,26.873,{"date":277,"open":254,"high":254,"low":254,"close":254,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-15",-0.0301,-0.11,40.3492,16,26.8525,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":279,"volume":287,"transactions":193,"vwap":288},"2026-09-14",26.9101,-0.0299,18.612356,26.9461,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":82,"volume":293,"transactions":266,"vwap":294},"2026-09-11",26.94,0.06,12.512179,26.9112,{"date":296,"open":254,"high":254,"low":254,"close":254,"change":297,"percent_change":298,"volume":299,"transactions":266,"vwap":300},"2026-09-10",-0.04,-0.15,21.3824,26.8693,{"date":302,"open":189,"high":189,"low":189,"close":189,"change":216,"percent_change":217,"volume":303,"transactions":266,"vwap":304},"2026-09-09",33.3824,26.9178,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":279,"volume":309,"transactions":176,"vwap":310},"2026-09-08",26.955,-0.03,18.799836,26.8406,{"date":312,"open":190,"high":313,"low":190,"close":313,"change":210,"percent_change":200,"volume":314,"transactions":193,"vwap":315},"2026-09-04",26.985,367.52568,26.9843,{"date":317,"open":206,"high":206,"low":206,"close":206,"change":318,"percent_change":100,"volume":319,"transactions":237,"vwap":320},"2026-09-03",0.065,106.38265,26.9794,{"date":322,"open":323,"high":256,"low":323,"close":256,"change":324,"percent_change":325,"volume":326,"transactions":266,"vwap":327},"2026-09-02",26.89,0.03,0.11,8200.3824,26.8901,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":176,"vwap":334},"2026-09-01",26.895,-0.015,-0.06,177.3824,26.9015,{"date":336,"open":234,"high":234,"low":262,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-31",26.91,-0.055,-0.2,667.3824,22,26.9192,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":297,"volume":347,"transactions":237,"vwap":348},"2026-08-28",26.965,-0.01,13.890576,26.9474,{"date":350,"open":209,"high":209,"low":209,"close":209,"change":351,"percent_change":352,"volume":353,"transactions":266,"vwap":354},"2026-08-27",0.045,0.17,20.3824,26.9492,{"date":356,"open":255,"high":255,"low":255,"close":255,"change":357,"percent_change":145,"volume":358,"transactions":266,"vwap":359},"2026-08-26",0.01,120.3824,26.9026,{"date":361,"open":208,"high":208,"low":262,"close":189,"change":357,"percent_change":145,"volume":362,"transactions":176,"vwap":363},"2026-08-25",3752.3824,26.9249,{"date":365,"open":337,"high":337,"low":337,"close":337,"change":200,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-24",-0.07,71.403984,19,26.9036,{"date":371,"open":327,"high":255,"low":327,"close":255,"change":372,"percent_change":292,"volume":373,"transactions":266,"vwap":374},"2026-08-21",0.015,773.3824,26.8985,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":176,"vwap":382},"2026-08-20",26.9598,26.915,-0.025,-0.09,257.537137,26.9993,{"date":384,"open":190,"high":190,"low":291,"close":291,"change":241,"percent_change":242,"volume":385,"transactions":237,"vwap":386},"2026-08-19",611.3824,26.9717,{"date":388,"open":234,"high":234,"low":389,"close":389,"change":216,"percent_change":217,"volume":390,"transactions":237,"vwap":391},"2026-08-18",26.935,1998.3824,26.9696,{"date":393,"open":208,"high":207,"low":208,"close":234,"change":379,"percent_change":380,"volume":394,"transactions":193,"vwap":395},"2026-08-17",2869.382771,26.9606,{"date":397,"open":234,"high":398,"low":234,"close":398,"change":242,"percent_change":263,"volume":399,"transactions":237,"vwap":400},"2026-08-14",26.995,169.3824,26.9707,{"date":402,"open":209,"high":209,"low":209,"close":209,"change":324,"percent_change":325,"volume":403,"transactions":176,"vwap":404},"2026-08-13",58.3824,26.9956,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":372,"percent_change":292,"volume":408,"transactions":409,"vwap":410},"2026-08-12",26.945,12.3824,12,26.9239,{"date":412,"open":255,"high":255,"low":255,"close":255,"change":346,"percent_change":297,"volume":413,"transactions":281,"vwap":414},"2026-08-11",108.489971,26.9551,{"date":416,"open":291,"high":291,"low":291,"close":291,"change":357,"percent_change":145,"volume":417,"transactions":418,"vwap":419},"2026-08-10",114.02662,17,26.9145,{"date":421,"open":255,"high":255,"low":255,"close":255,"change":324,"percent_change":325,"volume":422,"transactions":423,"vwap":424},"2026-08-07",10.3824,10,26.9248,{"date":426,"open":254,"high":262,"low":254,"close":262,"change":379,"percent_change":380,"volume":427,"transactions":250,"vwap":428},"2026-08-06",212.322759,26.8968,{"date":430,"open":262,"high":256,"low":262,"close":256,"change":242,"percent_change":263,"volume":223,"transactions":176,"vwap":431},"2026-08-05",26.912,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":422,"transactions":423,"vwap":437},"2026-08-04",26.905,0.085,0.32,26.8446,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":264,"volume":445,"transactions":446,"vwap":447},"2026-08-03",26.79,26.84,26.78,26.82,0.0693,7550.326395,50,26.8314,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":409,"vwap":455},"2026-07-31",26.71,26.7507,0.0557,0.21,2593.3824,26.7195,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":193,"vwap":464},"2026-07-30",26.65,26.695,26.64,0.0749,0.28,1052.3954,26.6784,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":418,"vwap":473},"2026-07-29",26.68,26.62,26.6201,-0.0549,-0.21,3063.569275,26.6758,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":257,"percent_change":247,"volume":477,"transactions":478,"vwap":479},"2026-07-28",26.675,11.3824,11,26.6235,{"date":481,"open":482,"high":483,"low":482,"close":458,"change":346,"percent_change":297,"volume":484,"transactions":207,"vwap":485},"2026-07-27",26.63,26.66,1389.3824,26.6452,{"date":487,"open":488,"high":488,"low":483,"close":483,"change":372,"percent_change":292,"volume":489,"transactions":266,"vwap":490},"2026-07-24",26.67,142.3824,26.6787,{"date":492,"open":460,"high":493,"low":460,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":250,"vwap":497},"2026-07-23",26.645,-0.08,-0.3,995.422608,26.6417,{"date":499,"open":450,"high":500,"low":450,"close":501,"change":210,"percent_change":200,"volume":502,"transactions":503,"vwap":504},"2026-07-22",26.75,26.725,640.3824,40,26.7364,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":242,"percent_change":263,"volume":333,"transactions":266,"vwap":509},"2026-07-21",26.7,26.73,26.7144,{"date":511,"open":512,"high":450,"low":512,"close":450,"change":257,"percent_change":247,"volume":513,"transactions":514,"vwap":515},"2026-07-20",26.69,2094.436214,91,26.7153,{"date":517,"open":518,"high":518,"low":467,"close":519,"change":338,"percent_change":471,"volume":520,"transactions":521,"vwap":522},"2026-07-17",26.77,26.685,4441.3824,36,26.722,{"date":524,"open":500,"high":500,"low":450,"close":525,"change":216,"percent_change":217,"volume":526,"transactions":527,"vwap":528},"2026-07-16",26.74,9814.3754,57,26.7265,{"date":530,"open":500,"high":531,"low":500,"close":531,"change":351,"percent_change":352,"volume":532,"transactions":533,"vwap":534},"2026-07-15",26.775,2495.3824,29,26.7504,{"date":536,"open":508,"high":537,"low":538,"close":508,"change":242,"percent_change":263,"volume":539,"transactions":540,"vwap":541},"2026-07-14",26.76,26.724,3739.3824,24,26.7358,{"date":543,"open":507,"high":450,"low":507,"close":450,"change":308,"percent_change":279,"volume":544,"transactions":202,"vwap":545},"2026-07-13",274.841023,26.7254,{"date":547,"open":507,"high":537,"low":507,"close":525,"change":372,"percent_change":292,"volume":548,"transactions":9,"vwap":525},"2026-07-10",500,{"date":550,"open":551,"high":500,"low":551,"close":501,"change":351,"percent_change":352,"volume":552,"transactions":9,"vwap":501},"2026-07-09",26.72,4100,{"date":554,"open":483,"high":467,"low":483,"close":467,"change":555,"percent_change":272,"volume":556,"transactions":9,"vwap":467},"2026-07-08",-0.013,700,{"date":558,"open":551,"high":508,"low":467,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":559},"2026-07-07",26.693,-0.027,-0.1,48400,{"date":564,"open":508,"high":500,"low":551,"close":551,"change":263,"percent_change":264,"volume":565,"transactions":9,"vwap":551},"2026-07-06",3400,{"date":567,"open":507,"high":507,"low":458,"close":458,"change":308,"percent_change":279,"volume":568,"transactions":9,"vwap":458},"2026-07-02",68700,{"date":570,"open":483,"high":507,"low":483,"close":467,"change":372,"percent_change":292,"volume":571,"transactions":9,"vwap":467},"2026-07-01",126000,{"date":573,"open":483,"high":512,"low":483,"close":574,"change":575,"percent_change":183,"volume":576,"transactions":9,"vwap":574},"2026-06-30",26.665,0.039,4700,{"date":578,"open":579,"high":482,"low":580,"close":581,"change":582,"percent_change":436,"volume":583,"transactions":9,"vwap":581},"2026-06-29",26.61,26.58,26.626,0.086,300,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":308,"percent_change":279,"volume":556,"transactions":9,"vwap":587},"2026-06-26",26.595,26.54,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":210,"percent_change":200,"volume":20,"transactions":9,"vwap":590},"2026-06-25",26.57,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":346,"percent_change":297,"volume":596,"transactions":9,"vwap":595},"2026-06-24",26.6,26.607,26.575,1400,{"date":598,"open":579,"high":468,"low":599,"close":599,"change":332,"percent_change":600,"volume":601,"transactions":9,"vwap":599},"2026-06-23",26.585,-0.23,1200,{"date":603,"open":604,"high":458,"low":604,"close":493,"change":200,"percent_change":494,"volume":605,"transactions":9,"vwap":493},"2026-06-22",26.635,2600,{"date":607,"open":467,"high":467,"low":574,"close":574,"change":318,"percent_change":100,"volume":608,"transactions":9,"vwap":574},"2026-06-18",1700,{"date":610,"open":512,"high":512,"low":593,"close":593,"change":380,"percent_change":611,"volume":20,"transactions":9,"vwap":593},"2026-06-17",-0.34,{"date":613,"open":450,"high":450,"low":512,"close":512,"change":200,"percent_change":366,"volume":614,"transactions":9,"vwap":512},"2026-06-16",200,{"date":616,"open":450,"high":450,"low":450,"close":450,"change":617,"percent_change":462,"volume":614,"transactions":9,"vwap":450},"2026-06-15",0.075,{"date":619,"open":579,"high":604,"low":579,"close":604,"change":242,"percent_change":620,"volume":20,"transactions":9,"vwap":604},"2026-06-12",0.08,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":601,"transactions":9,"vwap":625},"2026-06-11",26.52,26.636,26.615,0.095,0.36,{"date":629,"open":593,"high":593,"low":623,"close":623,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":623},"2026-06-10",-0.065,-0.24,900,{"date":634,"open":482,"high":482,"low":635,"close":599,"change":379,"percent_change":380,"volume":636,"transactions":9,"vwap":599},"2026-06-09",26.53,400,{"date":638,"open":482,"high":482,"low":579,"close":579,"change":200,"percent_change":494,"volume":639,"transactions":9,"vwap":579},"2026-06-08",4000,{"date":641,"open":500,"high":500,"low":579,"close":482,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":482},"2026-06-05",-0.115,-0.43,11300,{"date":646,"open":450,"high":500,"low":450,"close":647,"change":324,"percent_change":325,"volume":648,"transactions":9,"vwap":647},"2026-06-04",26.745,4800,{"date":650,"open":551,"high":508,"low":450,"close":651,"change":308,"percent_change":279,"volume":652,"transactions":9,"vwap":651},"2026-06-03",26.715,5200,{"date":654,"open":551,"high":537,"low":551,"close":647,"change":357,"percent_change":145,"volume":655,"transactions":9,"vwap":647},"2026-06-02",15400,{"date":657,"open":551,"high":518,"low":651,"close":658,"change":242,"percent_change":263,"volume":659,"transactions":9,"vwap":658},"2026-06-01",26.735,48000,{"date":661,"open":508,"high":508,"low":651,"close":651,"change":228,"percent_change":228,"volume":662,"transactions":9,"vwap":651},"2026-05-29",10000,{"date":664,"open":551,"high":551,"low":651,"close":651,"change":357,"percent_change":145,"volume":614,"transactions":9,"vwap":651},"2026-05-28",{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":346,"volume":20,"transactions":9,"vwap":667},"2026-05-27",26.705,-0.002,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":357,"volume":228,"transactions":9,"vwap":671},"2026-05-26",26.707,0.002,{"date":674,"open":667,"high":667,"low":667,"close":667,"change":675,"percent_change":247,"volume":20,"transactions":9,"vwap":667},"2026-05-22",0.024,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":228,"volume":228,"transactions":9,"vwap":678},"2026-05-21",26.681,0.001,{"date":681,"open":467,"high":467,"low":467,"close":467,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":467},"2026-05-20",{"date":683,"open":467,"high":467,"low":467,"close":467,"change":346,"percent_change":297,"volume":20,"transactions":9,"vwap":467},"2026-05-19",{"date":685,"open":512,"high":512,"low":512,"close":512,"change":686,"percent_change":263,"volume":228,"transactions":9,"vwap":512},"2026-05-18",0.019,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":-6,"volume":20,"transactions":9,"vwap":689},"2026-05-15",26.671,-0.001,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":145,"volume":228,"transactions":9,"vwap":693},"2026-05-14",26.672,0.011,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":679,"percent_change":228,"volume":228,"transactions":9,"vwap":697},"2026-05-13",26.661,{"date":699,"open":483,"high":483,"low":483,"close":483,"change":679,"percent_change":228,"volume":20,"transactions":9,"vwap":483},"2026-05-12",{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":324,"volume":20,"transactions":9,"vwap":702},"2026-05-11",26.659,0.008,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":200,"volume":228,"transactions":9,"vwap":706},"2026-05-08",26.651,-0.004,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":241,"percent_change":242,"volume":228,"transactions":9,"vwap":710},"2026-05-07",26.655,{"date":712,"open":458,"high":458,"low":458,"close":458,"change":241,"percent_change":242,"volume":228,"transactions":9,"vwap":458},"2026-05-06",{"date":714,"open":493,"high":493,"low":493,"close":493,"change":241,"percent_change":242,"volume":228,"transactions":9,"vwap":493},"2026-05-05",{"date":716,"open":460,"high":460,"low":460,"close":460,"change":257,"percent_change":247,"volume":20,"transactions":9,"vwap":460},"2026-05-04",{"date":718,"open":625,"high":625,"low":625,"close":625,"change":357,"percent_change":145,"volume":228,"transactions":9,"vwap":625},"2026-05-01",{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":228,"transactions":9,"vwap":721},"2026-04-30",26.605,0.012,0.05,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":668,"percent_change":346,"volume":228,"transactions":9,"vwap":726},"2026-04-29",26.593,{"date":728,"open":586,"high":586,"low":586,"close":586,"change":729,"percent_change":242,"volume":228,"transactions":9,"vwap":586},"2026-04-28",0.004,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":722,"percent_change":723,"volume":20,"transactions":9,"vwap":732},"2026-04-27",26.591,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":723,"volume":20,"transactions":9,"vwap":735},"2026-04-24",26.579,0.014,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":200,"percent_change":494,"volume":20,"transactions":9,"vwap":740},"2026-04-23",26.56,26.565,{"date":742,"open":587,"high":599,"low":587,"close":599,"change":242,"percent_change":620,"volume":583,"transactions":9,"vwap":599},"2026-04-22",{"date":744,"open":740,"high":740,"low":740,"close":740,"change":210,"percent_change":200,"volume":20,"transactions":9,"vwap":740},"2026-04-21",{"date":746,"open":747,"high":747,"low":590,"close":590,"change":228,"percent_change":228,"volume":583,"transactions":9,"vwap":590},"2026-04-20",26.59,{"date":749,"open":590,"high":590,"low":590,"close":590,"change":257,"percent_change":247,"volume":20,"transactions":9,"vwap":590},"2026-04-17",{"date":751,"open":752,"high":752,"low":752,"close":752,"change":241,"percent_change":242,"volume":20,"transactions":9,"vwap":752},"2026-04-16",26.545,{"date":754,"open":587,"high":587,"low":587,"close":587,"change":242,"percent_change":620,"volume":20,"transactions":9,"vwap":587},"2026-04-15",{"date":756,"open":757,"high":623,"low":757,"close":623,"change":257,"percent_change":247,"volume":758,"transactions":9,"vwap":623},"2026-04-14",26.5,1800,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":324,"percent_change":325,"volume":20,"transactions":9,"vwap":761},"2026-04-13",26.495,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":357,"percent_change":145,"volume":20,"transactions":9,"vwap":764},"2026-04-10",26.465,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":324,"percent_change":325,"volume":20,"transactions":9,"vwap":768},"2026-04-09",26.44,26.455,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":45,"volume":20,"transactions":9,"vwap":771},"2026-04-08",26.425,0.13,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":200,"volume":20,"transactions":9,"vwap":775},"2026-04-07",26.295,-0.006,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":20,"transactions":9,"vwap":779},"2026-04-06",26.301,0.031,0.12,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":686,"percent_change":263,"volume":20,"transactions":9,"vwap":784},"2026-04-02",26.27,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":453,"volume":20,"transactions":9,"vwap":787},"2026-04-01",26.251,0.056,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":20,"transactions":9,"vwap":791},"2026-03-31",26.195,0.168,0.65,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":308,"volume":20,"transactions":9,"vwap":796},"2026-03-30",26.027,-0.008,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":20,"transactions":9,"vwap":800},"2026-03-27",26.035,-0.105,-0.4,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":20,"transactions":9,"vwap":805},"2026-03-26",26.14,-0.091,-0.35,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":772,"volume":20,"transactions":9,"vwap":810},"2026-03-25",26.231,0.035,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":560,"percent_change":561,"volume":20,"transactions":9,"vwap":814},"2026-03-24",26.196,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":20,"transactions":9,"vwap":817},"2026-03-23",26.223,0.079,0.3,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":495,"volume":20,"transactions":9,"vwap":822},"2026-03-20",26.144,-0.079,{"date":825,"open":817,"high":817,"low":817,"close":817,"change":797,"percent_change":308,"volume":20,"transactions":9,"vwap":817},"2026-03-19",{"date":827,"open":810,"high":810,"low":810,"close":810,"change":332,"percent_change":600,"volume":20,"transactions":9,"vwap":810},"2026-03-18",{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":620,"volume":20,"transactions":9,"vwap":830},"2026-03-17",26.291,0.022,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":264,"volume":20,"transactions":9,"vwap":834},"2026-03-16",26.269,0.067,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":200,"percent_change":494,"volume":20,"transactions":9,"vwap":838},"2026-03-13",26.202,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":631,"volume":20,"transactions":9,"vwap":841},"2026-03-12",26.222,-0.064,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":324,"volume":583,"transactions":9,"vwap":846},"2026-03-11",26.3,26.286,0.007,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":346,"percent_change":297,"volume":20,"transactions":9,"vwap":850},"2026-03-10",26.279,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":16,"volume":20,"transactions":9,"vwap":853},"2026-03-09",26.289,0.049,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":20,"transactions":9,"vwap":857},"2026-03-06",26.24,-0.059,-0.22,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":494,"volume":20,"transactions":9,"vwap":862},"2026-03-05",26.299,-0.021,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":75,"volume":20,"transactions":9,"vwap":866},"2026-03-04",26.32,0.037,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":217,"volume":20,"transactions":9,"vwap":870},"2026-03-03",26.283,-0.033,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":241,"percent_change":242,"volume":20,"transactions":9,"vwap":874},"2026-03-02",26.316,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":346,"percent_change":297,"volume":20,"transactions":9,"vwap":877},"2026-02-27",26.311,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":308,"volume":20,"transactions":9,"vwap":880},"2026-02-26",26.321,-0.009,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":324,"percent_change":325,"volume":20,"transactions":9,"vwap":884},"2026-02-25",26.33,{"date":886,"open":845,"high":845,"low":845,"close":845,"change":887,"percent_change":888,"volume":20,"transactions":9,"vwap":845},"2026-02-24",0.041,0.16,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":228,"transactions":9,"vwap":891},"2026-02-23",26.259,-0.036,-0.14,{"date":895,"open":775,"high":775,"low":775,"close":775,"change":780,"percent_change":781,"volume":228,"transactions":9,"vwap":775},"2026-02-20",{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":297,"volume":228,"transactions":9,"vwap":898},"2026-02-19",26.264,-0.011,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":242,"percent_change":620,"volume":20,"transactions":9,"vwap":902},"2026-02-18",26.275,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":372,"percent_change":292,"volume":20,"transactions":9,"vwap":905},"2026-02-17",26.255,{"date":907,"open":857,"high":857,"low":857,"close":857,"change":908,"percent_change":324,"volume":228,"transactions":9,"vwap":857},"2026-02-13",0.009,{"date":910,"open":911,"high":911,"low":810,"close":810,"change":912,"percent_change":105,"volume":20,"transactions":9,"vwap":810},"2026-02-12",26.25,-0.044,{"date":914,"open":902,"high":902,"low":902,"close":902,"change":228,"percent_change":228,"volume":20,"transactions":9,"vwap":902},"2026-02-11",{"date":916,"open":902,"high":902,"low":902,"close":902,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":902},"2026-02-10",{"date":918,"open":902,"high":902,"low":902,"close":902,"change":736,"percent_change":723,"volume":228,"transactions":9,"vwap":902},"2026-02-09",{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":20,"transactions":9,"vwap":921},"2026-02-06",26.261,0.076,0.29,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":216,"percent_change":217,"volume":228,"transactions":9,"vwap":926},"2026-02-05",26.185,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":331,"percent_change":332,"volume":20,"transactions":9,"vwap":929},"2026-02-04",26.22,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":331,"percent_change":332,"volume":20,"transactions":9,"vwap":932},"2026-02-03",26.235,{"date":934,"open":935,"high":935,"low":911,"close":911,"change":242,"percent_change":620,"volume":20,"transactions":9,"vwap":911},"2026-02-02",26.28,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":690,"percent_change":-6,"volume":20,"transactions":9,"vwap":938},"2026-01-30",26.23,{"date":940,"open":810,"high":810,"low":810,"close":810,"change":668,"percent_change":346,"volume":20,"transactions":9,"vwap":810},"2026-01-29",{"date":942,"open":943,"high":943,"low":943,"close":943,"change":847,"percent_change":324,"volume":20,"transactions":9,"vwap":943},"2026-01-28",26.233,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":694,"percent_change":145,"volume":228,"transactions":9,"vwap":946},"2026-01-27",26.226,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":736,"percent_change":723,"volume":228,"transactions":9,"vwap":949},"2026-01-26",26.215,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":881,"percent_change":308,"volume":228,"transactions":9,"vwap":952},"2026-01-23",26.201,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":575,"percent_change":183,"volume":228,"transactions":9,"vwap":955},"2026-01-22",26.21,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":780,"percent_change":781,"volume":20,"transactions":9,"vwap":958},"2026-01-21",26.171,{"date":960,"open":805,"high":805,"low":805,"close":805,"change":961,"percent_change":962,"volume":228,"transactions":9,"vwap":805},"2026-01-20",-0.046,-0.18,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":847,"percent_change":324,"volume":20,"transactions":9,"vwap":965},"2026-01-16",26.186,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":722,"percent_change":723,"volume":20,"transactions":9,"vwap":968},"2026-01-15",26.179,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":899,"percent_change":297,"volume":20,"transactions":9,"vwap":971},"2026-01-14",26.167,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":346,"percent_change":297,"volume":20,"transactions":9,"vwap":974},"2026-01-13",26.178,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":847,"percent_change":324,"volume":20,"transactions":9,"vwap":977},"2026-01-12",26.188,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":257,"percent_change":981,"volume":20,"transactions":9,"vwap":980},"2026-01-09",26.181,0.1,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":241,"percent_change":242,"volume":20,"transactions":9,"vwap":984},"2026-01-08",26.156,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":308,"volume":20,"transactions":9,"vwap":987},"2026-01-07",26.151,-0.007,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":620,"volume":20,"transactions":9,"vwap":991},"2026-01-06",26.158,0.021,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":992,"percent_change":620,"volume":228,"transactions":9,"vwap":995},"2026-01-05",26.137,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":357,"percent_change":145,"volume":20,"transactions":9,"vwap":998},"2026-01-02",26.116,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":346,"percent_change":297,"volume":228,"transactions":9,"vwap":1001},"2025-12-31",26.106,{"date":1003,"open":1004,"high":1004,"low":998,"close":998,"change":228,"percent_change":228,"volume":583,"transactions":9,"vwap":998},"2025-12-30",26.12,{"date":1006,"open":998,"high":998,"low":998,"close":998,"change":668,"percent_change":346,"volume":20,"transactions":9,"vwap":998},"2025-12-29",{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":694,"percent_change":145,"volume":228,"transactions":9,"vwap":1009},"2025-12-26",26.118,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":694,"percent_change":145,"volume":228,"transactions":9,"vwap":1012},"2025-12-24",26.107,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":242,"volume":228,"transactions":9,"vwap":1015},"2025-12-23",26.096001,0.006,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":811,"percent_change":772,"volume":20,"transactions":9,"vwap":1019},"2025-12-22",26.09,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":325,"volume":228,"transactions":9,"vwap":1022},"2025-12-19",26.055,0.029,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":780,"percent_change":781,"volume":228,"transactions":9,"vwap":1026},"2025-12-18",26.025999,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":279,"volume":228,"transactions":9,"vwap":1029},"2025-12-17",25.995,-0.028,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":668,"percent_change":346,"volume":228,"transactions":9,"vwap":1033},"2025-12-16",26.023001,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":241,"percent_change":242,"volume":20,"transactions":9,"vwap":1036},"2025-12-15",26.025,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":272,"volume":228,"transactions":9,"vwap":1039},"2025-12-12",26.02,-0.012,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":675,"percent_change":247,"volume":228,"transactions":9,"vwap":1043},"2025-12-11",26.032,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":247,"volume":228,"transactions":9,"vwap":1046},"2025-12-10",26.0079994,0.023,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1016,"percent_change":242,"volume":20,"transactions":9,"vwap":1050},"2025-12-09",25.985,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":776,"percent_change":200,"volume":228,"transactions":9,"vwap":1053},"2025-12-08",25.979,{"date":1055,"open":1050,"high":1050,"low":1050,"close":1050,"change":357,"percent_change":145,"volume":20,"transactions":9,"vwap":1050},"2025-12-05",{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":908,"percent_change":324,"volume":228,"transactions":9,"vwap":1058},"2025-12-04",25.975,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":736,"percent_change":723,"volume":228,"transactions":9,"vwap":1061},"2025-12-03",25.966,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":672,"percent_change":357,"volume":228,"transactions":9,"vwap":1064},"2025-12-02",25.952,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1067},"2025-12-01",25.95,{"date":1069,"open":1067,"high":1067,"low":1067,"close":1067,"change":675,"percent_change":247,"volume":228,"transactions":9,"vwap":1067},"2025-11-28",{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1047,"percent_change":247,"volume":228,"transactions":9,"vwap":1072},"2025-11-26",25.926,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":75,"volume":228,"transactions":9,"vwap":1075},"2025-11-25",25.903,0.036,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":100,"volume":228,"transactions":9,"vwap":1079},"2025-11-24",25.867,0.062,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":352,"volume":228,"transactions":9,"vwap":1083},"2025-11-21",25.805,0.043,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":105,"volume":228,"transactions":9,"vwap":1087},"2025-11-20",25.762,-0.043,{"date":1090,"open":1083,"high":1083,"low":1083,"close":1083,"change":357,"percent_change":145,"volume":228,"transactions":9,"vwap":1083},"2025-11-19",{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":560,"percent_change":561,"volume":20,"transactions":9,"vwap":1093},"2025-11-18",25.795,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":217,"volume":228,"transactions":9,"vwap":1096},"2025-11-17",25.822,-0.034,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":694,"percent_change":145,"volume":20,"transactions":9,"vwap":1100},"2025-11-14",25.856,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":272,"percent_change":273,"volume":228,"transactions":9,"vwap":1103},"2025-11-13",25.845,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":690,"percent_change":-6,"volume":228,"transactions":9,"vwap":1106},"2025-11-12",25.895,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":672,"percent_change":357,"volume":20,"transactions":9,"vwap":1109},"2025-11-11",25.896,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":453,"volume":228,"transactions":9,"vwap":1112},"2025-11-10",25.894,0.053,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1016,"percent_change":242,"volume":228,"transactions":9,"vwap":1116},"2025-11-07",25.841,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":560,"percent_change":561,"volume":228,"transactions":9,"vwap":1119},"2025-11-06",25.835,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":847,"percent_change":324,"volume":228,"transactions":9,"vwap":1122},"2025-11-05",25.862,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":379,"percent_change":561,"volume":228,"transactions":9,"vwap":1125},"2025-11-04",25.855,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":357,"volume":228,"transactions":9,"vwap":1128},"2025-11-03",25.88,0.003,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":694,"percent_change":145,"volume":228,"transactions":9,"vwap":1132},"2025-10-31",25.877,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":494,"volume":228,"transactions":9,"vwap":1135},"2025-10-30",25.866,-0.022,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":366,"volume":20,"transactions":9,"vwap":1139},"2025-10-29",25.888,-0.017,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":228,"percent_change":228,"volume":20,"transactions":9,"vwap":1143},"2025-10-28",25.905,{"date":1145,"open":1143,"high":1143,"low":1143,"close":1143,"change":831,"percent_change":620,"volume":228,"transactions":9,"vwap":1143},"2025-10-27",{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":772,"volume":228,"transactions":9,"vwap":1148},"2025-10-24",25.883,0.033,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":263,"volume":228,"transactions":9,"vwap":1152},"2025-10-23",25.85,0.018,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":200,"percent_change":494,"volume":228,"transactions":9,"vwap":1156},"2025-10-22",25.832,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":847,"percent_change":324,"volume":228,"transactions":9,"vwap":1159},"2025-10-21",25.852,{"date":1161,"open":1103,"high":1103,"low":1103,"close":1103,"change":145,"percent_change":888,"volume":228,"transactions":9,"vwap":1103},"2025-10-20",{"date":1163,"open":1083,"high":1083,"low":1083,"close":1083,"change":324,"percent_change":781,"volume":20,"transactions":9,"vwap":1083},"2025-10-17",{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":331,"percent_change":332,"volume":20,"transactions":9,"vwap":1166},"2025-10-16",25.775,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":210,"percent_change":200,"volume":20,"transactions":9,"vwap":1169},"2025-10-15",25.79,{"date":1171,"open":1093,"high":1093,"low":1093,"close":1093,"change":729,"percent_change":242,"volume":20,"transactions":9,"vwap":1093},"2025-10-14",{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":788,"percent_change":82,"volume":228,"transactions":9,"vwap":1174},"2025-10-13",25.791,{"date":1176,"open":18,"high":18,"low":18,"close":18,"change":1177,"percent_change":1178,"volume":228,"transactions":9,"vwap":18},"2025-10-10",-0.075,-0.29,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":228,"percent_change":228,"volume":20,"transactions":9,"vwap":1181},"2025-10-09",25.81,{"date":1183,"open":1181,"high":1181,"low":1181,"close":1181,"change":241,"percent_change":242,"volume":228,"transactions":9,"vwap":1181},"2025-10-08",{"date":1185,"open":1083,"high":1083,"low":1083,"close":1083,"change":210,"percent_change":200,"volume":228,"transactions":9,"vwap":1083},"2025-10-07",{"date":1187,"open":1181,"high":1181,"low":1181,"close":1181,"change":357,"percent_change":145,"volume":228,"transactions":9,"vwap":1181},"2025-10-06",{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1016,"percent_change":242,"volume":228,"transactions":9,"vwap":1190},"2025-10-03",25.8,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":690,"percent_change":-6,"volume":20,"transactions":9,"vwap":1193},"2025-10-02",25.794,{"date":1195,"open":1093,"high":1093,"low":1093,"close":1093,"change":372,"percent_change":292,"volume":20,"transactions":9,"vwap":1093},"2025-10-01",{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":357,"percent_change":145,"volume":228,"transactions":9,"vwap":1198},"2025-09-30",25.78,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":372,"percent_change":292,"volume":20,"transactions":9,"vwap":1201},"2025-09-29",25.77,{"date":1203,"open":1198,"high":1198,"low":1204,"close":1204,"change":324,"percent_change":781,"volume":20,"transactions":9,"vwap":1204},"2025-09-26",25.755,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":366,"volume":228,"transactions":9,"vwap":1207},"2025-09-25",25.725,-0.019,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":899,"percent_change":297,"volume":228,"transactions":9,"vwap":1211},"2025-09-24",25.744,{"date":1213,"open":1214,"high":1214,"low":1204,"close":1204,"change":346,"percent_change":297,"volume":20,"transactions":9,"vwap":1204},"2025-09-23",25.763,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":357,"percent_change":145,"volume":228,"transactions":9,"vwap":1217},"2025-09-22",25.765,{"date":1219,"open":1204,"high":1204,"low":1204,"close":1204,"change":324,"percent_change":781,"volume":228,"transactions":9,"vwap":1204},"2025-09-19",{"date":1221,"open":1207,"high":1207,"low":1207,"close":1207,"change":241,"percent_change":242,"volume":20,"transactions":9,"vwap":1207},"2025-09-18",{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1224},"2025-09-17",25.72,{"date":1226,"open":1224,"high":1224,"low":1224,"close":1224,"change":707,"percent_change":200,"volume":228,"transactions":9,"vwap":1224},"2025-09-16",{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":357,"percent_change":145,"volume":228,"transactions":9,"vwap":1229},"2025-09-15",25.724,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":228,"percent_change":228,"volume":20,"transactions":9,"vwap":1232},"2025-09-12",25.714,{"date":1234,"open":1232,"high":1232,"low":1232,"close":1232,"change":1023,"percent_change":325,"volume":167,"transactions":9,"vwap":1232},"2025-09-11",{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":736,"percent_change":723,"volume":20,"transactions":9,"vwap":1237},"2025-09-10",25.685,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1016,"percent_change":242,"volume":228,"transactions":9,"vwap":1240},"2025-09-09",25.671,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":372,"percent_change":292,"volume":228,"transactions":9,"vwap":1243},"2025-09-08",25.665,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":694,"percent_change":145,"volume":228,"transactions":9,"vwap":1246},"2025-09-05",25.65,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":772,"volume":228,"transactions":9,"vwap":1249},"2025-09-04",25.639,0.034,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":325,"volume":228,"transactions":9,"vwap":1253},"2025-09-03",25.605,0.027,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1140,"percent_change":366,"volume":1259,"transactions":9,"vwap":1258},"2025-09-02",25.56,25.578,2300,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":346,"percent_change":297,"volume":228,"transactions":9,"vwap":1262},"2025-08-29",25.595,{"date":1264,"open":1253,"high":1253,"low":1253,"close":1253,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1253},"2025-08-28",{"date":1266,"open":1253,"high":1253,"low":1253,"close":1253,"change":372,"percent_change":292,"volume":228,"transactions":9,"vwap":1253},"2025-08-27",{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":292,"volume":20,"transactions":9,"vwap":1269},"2025-08-26",25.59,0.016,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":690,"percent_change":-6,"volume":228,"transactions":9,"vwap":1273},"2025-08-25",25.574,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1080,"percent_change":100,"volume":228,"transactions":9,"vwap":1276},"2025-08-22",25.575,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":380,"volume":20,"transactions":9,"vwap":1279},"2025-08-21",25.513,-0.023,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":210,"percent_change":200,"volume":228,"transactions":9,"vwap":1283},"2025-08-20",25.536,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":272,"volume":228,"transactions":9,"vwap":1286},"2025-08-19",25.541,-0.014,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":679,"percent_change":228,"volume":228,"transactions":9,"vwap":1290},"2025-08-18",25.555,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":899,"percent_change":297,"volume":1295,"transactions":9,"vwap":1294},"2025-08-15",25.53,25.554,1300,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":210,"percent_change":200,"volume":228,"transactions":9,"vwap":1298},"2025-08-14",25.565,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":257,"percent_change":981,"volume":228,"transactions":9,"vwap":1301},"2025-08-13",25.57,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":867,"percent_change":183,"volume":228,"transactions":9,"vwap":1304},"2025-08-12",25.545,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":881,"percent_change":297,"volume":20,"transactions":9,"vwap":1307},"2025-08-11",25.508,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1250,"percent_change":772,"volume":228,"transactions":9,"vwap":1310},"2025-08-08",25.517,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":668,"percent_change":346,"volume":228,"transactions":9,"vwap":1313},"2025-08-07",25.483,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":772,"volume":228,"transactions":9,"vwap":1316},"2025-08-06",25.485,0.032,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1136,"percent_change":380,"volume":228,"transactions":9,"vwap":1320},"2025-08-05",25.453,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":20,"transactions":9,"vwap":1323},"2025-08-04",25.475,0.063,0.25,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1287,"percent_change":332,"volume":228,"transactions":9,"vwap":1328},"2025-08-01",25.412,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1140,"percent_change":366,"volume":228,"transactions":9,"vwap":1331},"2025-07-31",25.426,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1140,"percent_change":366,"volume":228,"transactions":9,"vwap":1334},"2025-07-30",25.443,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":228,"percent_change":228,"volume":20,"transactions":9,"vwap":1337},"2025-07-29",25.46,{"date":1339,"open":1337,"high":1337,"low":1337,"close":1337,"change":729,"percent_change":242,"volume":20,"transactions":9,"vwap":1337},"2025-07-28",{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":992,"percent_change":620,"volume":20,"transactions":9,"vwap":1342},"2025-07-25",25.456,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":241,"percent_change":242,"volume":20,"transactions":9,"vwap":1345},"2025-07-24",25.435,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":257,"percent_change":981,"volume":556,"transactions":9,"vwap":1349},"2025-07-23",25.39,25.43,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":357,"percent_change":145,"volume":228,"transactions":9,"vwap":1352},"2025-07-22",25.405,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":357,"percent_change":145,"volume":228,"transactions":9,"vwap":1355},"2025-07-21",25.395,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":357,"percent_change":145,"volume":167,"transactions":9,"vwap":1358},"2025-07-18",25.385,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":686,"percent_change":263,"volume":20,"transactions":9,"vwap":1361},"2025-07-17",25.375,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":672,"percent_change":357,"volume":20,"transactions":9,"vwap":1364},"2025-07-16",25.356,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":346,"volume":1370,"transactions":9,"vwap":1368},"2025-07-15",25.36,25.354,-0.003,2100,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1016,"percent_change":242,"volume":20,"transactions":9,"vwap":1373},"2025-07-14",25.357,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":679,"percent_change":228,"volume":1378,"transactions":9,"vwap":1377},"2025-07-11",25.32,25.351,2000,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":257,"percent_change":981,"volume":1383,"transactions":9,"vwap":1382},"2025-07-10",25.31,25.35,3900,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":847,"percent_change":324,"volume":228,"transactions":9,"vwap":1386},"2025-07-09",25.325,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1129,"percent_change":357,"volume":1390,"transactions":9,"vwap":1389},"2025-07-08",25.318,6,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":308,"percent_change":1394,"volume":20,"transactions":9,"vwap":1393},"2025-07-07",25.315,-0.12,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":257,"percent_change":981,"volume":20,"transactions":9,"vwap":1397},"2025-07-03",25.345,{"date":1399,"open":1376,"high":1376,"low":1376,"close":1376,"change":372,"percent_change":292,"volume":20,"transactions":9,"vwap":1376},"2025-07-02",{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":555,"percent_change":272,"volume":20,"transactions":9,"vwap":1402},"2025-07-01",25.305,{"date":1404,"open":1389,"high":1389,"low":1389,"close":1389,"change":1254,"percent_change":325,"volume":228,"transactions":9,"vwap":1389},"2025-06-30",{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":992,"percent_change":620,"volume":632,"transactions":9,"vwap":1408},"2025-06-27",25.26,25.291,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":145,"percent_change":888,"volume":583,"transactions":9,"vwap":1412},"2025-06-26",25.3,25.27,{"date":1414,"open":1412,"high":1412,"low":1415,"close":1415,"change":241,"percent_change":242,"volume":1295,"transactions":9,"vwap":1415},"2025-06-25",25.23,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1113,"percent_change":453,"volume":228,"transactions":9,"vwap":1418},"2025-06-24",25.225,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":352,"volume":636,"transactions":9,"vwap":1423},"2025-06-23",25.12,25.2,25.172,0.042,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":372,"percent_change":292,"volume":228,"transactions":9,"vwap":1427},"2025-06-20",25.13,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":241,"percent_change":242,"volume":228,"transactions":9,"vwap":1430},"2025-06-18",25.115,{"date":1432,"open":1430,"high":1430,"low":1433,"close":1433,"change":1280,"percent_change":380,"volume":758,"transactions":9,"vwap":1433},"2025-06-17",25.11,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":183,"volume":20,"transactions":9,"vwap":1436},"2025-06-16",25.133,0.038,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":639,"transactions":9,"vwap":1441},"2025-06-13",25.1,25.094999,-0.039,-0.16,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":686,"percent_change":620,"volume":228,"transactions":9,"vwap":1446},"2025-06-12",25.134,{"date":1448,"open":1430,"high":1430,"low":1430,"close":1430,"change":1016,"percent_change":242,"volume":228,"transactions":9,"vwap":1430},"2025-06-11",{"date":1450,"open":1427,"high":1451,"low":1452,"close":1452,"change":831,"percent_change":247,"volume":583,"transactions":9,"vwap":1452},"2025-06-10",25.14,25.109,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1369,"percent_change":346,"volume":228,"transactions":9,"vwap":1455},"2025-06-09",25.087,{"date":1457,"open":1433,"high":1427,"low":1458,"close":1458,"change":257,"percent_change":981,"volume":608,"transactions":9,"vwap":1458},"2025-06-06",25.09,{"date":1460,"open":1458,"high":1441,"low":1461,"close":1461,"change":1462,"percent_change":332,"volume":648,"transactions":9,"vwap":1461},"2025-06-05",25.065001,-0.016,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":228,"percent_change":228,"volume":20,"transactions":9,"vwap":1465},"2025-06-04",25.080999,{"date":1467,"open":1440,"high":1433,"low":1468,"close":1465,"change":780,"percent_change":781,"volume":1469,"transactions":9,"vwap":1465},"2025-06-03",25.049999,8700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1468,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1468},"2025-06-02",25.040001,25.07,25.018,24.05,2405,18100,{"date":173,"open":167,"high":167,"low":167,"close":167,"change":228,"percent_change":228,"volume":167,"transactions":9,"vwap":167}]