[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FB":3,"homepage-market-summary":27,"stock-historical-FB":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FB","2026-10-02",{"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},"ProShares S&P 500 Dynamic Buffer ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7956,0.3632,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},45.65,45.5,0.15,0.33,3534.290055,49.67,40.934,1313.688472912,54,320,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},39.91,3108,994522.118228,14.38,"2025-06-26",[178,181,190,198,207,216,225,235,243,253,262,271,278,287,295,303,312,322,329,336,345,355,364,371,376,384,391,400,408,413,420,426,434,443,451,459,466,475,481,489,497,505,512,517,527,538,548,555,563,572,581,589,597,605,614,622,629,638,645,650,656,662,668,675,681,688,693,699,707,713,718,724,731,736,740,746,749,755,762,768,776,783,788,796,800,804,809,815,818,820,824,829,832,837,843,849,853,858,862,866,870,875,881,885,890,892,896,902,907,912,917,921,927,931,934,938,945,949,953,959,963,969,974,979,985,989,993,999,1003,1009,1012,1015,1019,1024,1027,1032,1038,1043,1049,1054,1060,1062,1066,1071,1076,1081,1086,1091,1095,1102,1106,1111,1115,1119,1125,1129,1133,1137,1140,1143,1146,1150,1153,1156,1160,1165,1169,1176,1182,1186,1191,1194,1198,1202,1207,1211,1215,1219,1224,1227,1233,1237,1240,1243,1249,1254,1257,1261,1264,1267,1270,1274,1277,1281,1286,1290,1294,1297,1303,1307,1311,1316,1320,1324,1329,1332,1335,1340,1343,1345,1348,1352,1356,1359,1363,1368,1373,1378,1382,1385,1388,1391,1397,1402,1405,1408,1412,1417,1421,1426,1433,1440,1444,1447,1452,1458,1462,1466,1471,1476,1481,1485,1490,1493,1496,1504,1510,1516,1523,1528,1535,1541,1544,1550,1553,1556,1563,1565,1570,1573,1577,1582,1586,1589,1593,1596,1599,1604,1609,1613,1617,1621,1627,1631,1637,1644,1649,1656,1659,1666,1674,1679,1684,1689,1692,1697,1701,1706,1713,1720,1726,1731,1735,1740,1745,1751,1756,1761,1764,1767,1773,1777,1782,1784,1787,1791,1796,1802,1806,1810,1817,1821,1827,1829,1834,1839,1845,1852,1859,1866],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},27,45.6488,{"date":182,"open":183,"high":184,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",45.58,45.609,-0.0094,-0.02,2779.957741,64,45.607,{"date":191,"open":192,"high":183,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":188,"vwap":197},"2026-09-30",45.521,45.5094,-0.0157,-0.03,3263.897252,45.5481,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":186,"volume":204,"transactions":205,"vwap":206},"2026-09-29",45.63,45.525,45.5251,-0.0101,990.9462,38,45.5742,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",45.59,45.5352,-0.0757,-0.17,524.497142,42,45.5779,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",45.64,45.6109,0.0901,0.2,348.898339,46,45.7011,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",45.51,45.56,45.5208,-0.0892,-0.2,729.115002,29,45.5325,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":62,"vwap":237},"2026-09-23",45.55,45.61,45.48,-0.0454,-0.1,560.229363,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",45.68,45.71,45.6554,-0.0397,-0.09,550.7502,30,45.6817,{"date":254,"open":17,"high":255,"low":17,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",45.75,45.6951,0.1862,0.41,578.742515,36,45.7154,{"date":263,"open":264,"high":228,"low":265,"close":266,"change":267,"percent_change":249,"volume":268,"transactions":269,"vwap":270},"2026-09-18",45.549,45.505,45.5089,-0.0409,5172.9452,70,45.5317,{"date":272,"open":18,"high":273,"low":18,"close":273,"change":274,"percent_change":49,"volume":275,"transactions":276,"vwap":277},"2026-09-17",45.5498,0.2209,539.2352,35,45.5013,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":241,"volume":284,"transactions":285,"vwap":286},"2026-09-16",45.46,45.4899,45.3289,-0.0463,2301.494737,31,45.4304,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",45.3752,-0.0204,-0.04,153.7502,47,45.2647,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":285,"vwap":302},"2026-09-14",45.32,45.3956,0.0036,0.01,282.7502,45.3327,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",45.47,45.392,0.2318,0.51,1434.3642,39,45.4296,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",45.16,45.22,45.1602,-0.0379,-0.08,369.4452,24,45.1888,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":-6,"volume":326,"transactions":327,"vwap":328},"2026-09-09",45.1981,-0.002,18.7282,18,45.1671,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":251,"vwap":335},"2026-09-08",45.2001,-0.0498,-0.11,100.58973,45.3063,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",45.3,45.2499,-0.0801,-0.18,162.698755,33,45.2808,{"date":346,"open":347,"high":348,"low":349,"close":348,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",45.17,45.33,45.105,0.2999,0.67,1190.478858,43,45.1839,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":320,"vwap":363},"2026-09-02",45.07,45.09,45.0301,0.0355,0.08,330.5131,45.0754,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":251,"vwap":370},"2026-09-01",44.9946,-0.0306,-0.07,188.9536,45.0012,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":291,"percent_change":249,"volume":374,"transactions":233,"vwap":375},"2026-08-31",45.0252,284.1066,45.0378,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":318,"volume":382,"transactions":353,"vwap":383},"2026-08-28",45.119,45.12,45.0652,-0.0362,2353.3036,45.0982,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":233,"vwap":390},"2026-08-27",45.1014,0.11,0.24,57.1066,45.0638,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":276,"vwap":399},"2026-08-26",44.95,45.04,44.9914,-0.052,-0.12,979.2176,44.9871,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",45.0434,0.0224,0.05,45.037116,32,45.0713,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":317,"percent_change":318,"volume":411,"transactions":343,"vwap":412},"2026-08-24",45.021,61.888047,45.1129,{"date":414,"open":357,"high":357,"low":415,"close":415,"change":416,"percent_change":404,"volume":417,"transactions":418,"vwap":419},"2026-08-21",45.0589,0.0219,324.71882,34,45.0632,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":195,"volume":424,"transactions":276,"vwap":425},"2026-08-20",45.037,-0.0146,131.258669,44.9505,{"date":427,"open":349,"high":349,"low":428,"close":429,"change":430,"percent_change":300,"volume":431,"transactions":432,"vwap":433},"2026-08-19",45.03,45.0516,0.0045,567.101734,37,45.058,{"date":435,"open":393,"high":436,"low":437,"close":438,"change":439,"percent_change":109,"volume":440,"transactions":441,"vwap":442},"2026-08-18",45.06,44.94,45.0471,-0.0044,4836.028158,44,45.0334,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":441,"vwap":450},"2026-08-17",45.08,45.0515,-0.0248,-0.06,1120.58042,45.0739,{"date":452,"open":357,"high":453,"low":454,"close":455,"change":456,"percent_change":368,"volume":457,"transactions":205,"vwap":458},"2026-08-14",45.13,45.02,45.0763,-0.0311,712.404348,45.0961,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":388,"volume":463,"transactions":464,"vwap":465},"2026-08-13",45.1074,0.1063,69.8534,26,45.1288,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":343,"vwap":474},"2026-08-12",45.075,45.079,45.0011,-0.1189,-0.26,512.0734,45.0719,{"date":476,"open":22,"high":22,"low":477,"close":379,"change":291,"percent_change":249,"volume":478,"transactions":479,"vwap":480},"2026-08-11",45,1533.1114,52,45.6344,{"date":482,"open":483,"high":484,"low":445,"close":314,"change":485,"percent_change":109,"volume":486,"transactions":487,"vwap":488},"2026-08-10",45.15,45.36,-0.0032,14727.023484,115,45.2205,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":387,"volume":494,"transactions":495,"vwap":496},"2026-08-07",45.21,45.1632,0.048,473.9924,20,45.1771,{"date":498,"open":499,"high":347,"low":436,"close":500,"change":501,"percent_change":104,"volume":502,"transactions":503,"vwap":504},"2026-08-06",45.159,45.1152,0.0249,11970.5984,138,45.1456,{"date":506,"open":347,"high":347,"low":507,"close":508,"change":509,"percent_change":387,"volume":510,"transactions":205,"vwap":511},"2026-08-05",45.05,45.0903,0.0503,822.981726,45.1417,{"date":513,"open":507,"high":507,"low":394,"close":394,"change":388,"percent_change":514,"volume":515,"transactions":251,"vwap":516},"2026-08-04",0.54,632.44567,45.043,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":418,"vwap":526},"2026-08-03",44.815,44.8813,44.79,44.8,0.23,0.52,852.9254,44.8257,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",44.53,44.61,44.52,44.57,0.1154,0.26,10310.187523,80,44.5682,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":432,"vwap":547},"2026-07-30",44.47,44.48,44.45,44.4546,0.278,0.63,688.3894,44.4621,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":464,"vwap":554},"2026-07-29",44.1766,-0.2161,-0.49,112.0374,44.2665,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":560,"percent_change":448,"volume":561,"transactions":432,"vwap":562},"2026-07-28",44.43,44.5302,44.3927,-0.0275,1089.780888,44.4649,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-27",44.4916,44.4202,-0.0847,-0.19,2047.105638,48,44.4805,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":186,"volume":578,"transactions":579,"vwap":580},"2026-07-24",44.55,44.65,44.5049,-0.0107,8026.106899,55,44.5717,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":233,"vwap":588},"2026-07-23",44.4901,44.5156,-0.1296,-0.29,264.7314,44.4959,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":251,"vwap":596},"2026-07-22",44.32,44.6452,0.0452,0.1,1546.701102,44.418,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":179,"vwap":604},"2026-07-21",44.709,44.6,0.0396,0.09,1003.7394,44.6871,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":448,"volume":611,"transactions":612,"vwap":613},"2026-07-20",44.58,44.63,44.5604,-0.0267,4095.1584,65,44.6175,{"date":615,"open":616,"high":608,"low":617,"close":618,"change":619,"percent_change":448,"volume":620,"transactions":579,"vwap":621},"2026-07-17",44.51,44.501,44.5871,-0.028,2058.878311,44.5353,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":333,"volume":626,"transactions":627,"vwap":628},"2026-07-16",44.6151,-0.0506,121.8884,23,44.5829,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":109,"volume":635,"transactions":636,"vwap":637},"2026-07-15",44.62,44.72,44.6657,-0.006,5643.0314,69,44.6859,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":186,"volume":643,"transactions":464,"vwap":644},"2026-07-14",44.64,44.6717,-0.0083,383.130187,44.6995,{"date":646,"open":608,"high":647,"low":631,"close":647,"change":396,"percent_change":397,"volume":648,"transactions":570,"vwap":649},"2026-07-13",44.68,2856.223899,44.6291,{"date":651,"open":454,"high":454,"low":608,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-10",44.732,0.082,0.18,2200,{"date":657,"open":658,"high":575,"low":658,"close":575,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":575},"2026-07-09",44.54,0.165,0.37,500,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":195,"volume":667,"transactions":9,"vwap":665},"2026-07-08",44.381,44.485,-0.012,300,{"date":669,"open":542,"high":670,"low":671,"close":670,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":670},"2026-07-07",44.497,44.44,-0.068,-0.15,1200,{"date":676,"open":541,"high":677,"low":541,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-06",44.565,0.195,0.44,1100,{"date":682,"open":683,"high":684,"low":685,"close":684,"change":686,"percent_change":195,"volume":687,"transactions":9,"vwap":684},"2026-07-02",44.35,44.37,44.29,-0.013,1300,{"date":689,"open":683,"high":690,"low":683,"close":690,"change":448,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-01",44.383,-0.14,100,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":404,"volume":698,"transactions":9,"vwap":696},"2026-06-30",44.28,44.443,0.02,900,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":702},"2026-06-29",44.325,44.423,44.2,0.514,1.17,1500,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":667,"transactions":9,"vwap":710},"2026-06-26",43.92,43.909,-0.091,-0.21,{"date":714,"open":715,"high":715,"low":716,"close":441,"change":717,"percent_change":241,"volume":661,"transactions":9,"vwap":441},"2026-06-25",44.26,43.961,-0.042,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":661,"transactions":9,"vwap":721},"2026-06-24",44.18,44.042,-0.382,-0.86,{"date":725,"open":726,"high":529,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-23",44.25,44.424,-0.136,-0.31,8800,{"date":732,"open":575,"high":733,"low":734,"close":734,"change":318,"percent_change":341,"volume":735,"transactions":9,"vwap":734},"2026-06-22",44.66,44.56,2300,{"date":737,"open":640,"high":575,"low":640,"close":640,"change":738,"percent_change":739,"volume":170,"transactions":9,"vwap":640},"2026-06-18",0.223,0.5,{"date":741,"open":742,"high":575,"low":743,"close":743,"change":744,"percent_change":745,"volume":698,"transactions":9,"vwap":743},"2026-06-17",44.614,44.417,-0.143,-0.32,{"date":747,"open":734,"high":734,"low":734,"close":734,"change":368,"percent_change":748,"volume":667,"transactions":9,"vwap":734},"2026-06-16",-0.16,{"date":750,"open":530,"high":608,"low":751,"close":608,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":608},"2026-06-15",44.59,0.272,0.61,17900,{"date":756,"open":685,"high":757,"low":758,"close":757,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":757},"2026-06-12",44.358,44.27,0.123,0.28,10500,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":144,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-11",43.95,44.235,0.87,700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":767,"transactions":9,"vwap":773},"2026-06-10",43.86,43.91,43.845,43.855,-0.155,-0.35,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":387,"percent_change":119,"volume":782,"transactions":9,"vwap":781},"2026-06-09",44.078999,44.080002,43.5,44.0099983,6300,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":195,"percent_change":368,"volume":787,"transactions":9,"vwap":786},"2026-06-08",43.96,43.9,400,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-05",44.535,43.82,43.93,-0.67,-1.5,1800,{"date":797,"open":600,"high":600,"low":600,"close":600,"change":798,"percent_change":104,"volume":799,"transactions":9,"vwap":600},"2026-06-04",0.026,200,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":673,"volume":692,"transactions":9,"vwap":802},"2026-06-03",44.574,-0.066,{"date":805,"open":640,"high":575,"low":640,"close":640,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":640},"2026-06-02",0.056,0.13,9000,{"date":810,"open":811,"high":600,"low":811,"close":812,"change":813,"percent_change":404,"volume":814,"transactions":9,"vwap":812},"2026-06-01",44.531,44.584,0.024,9200,{"date":816,"open":817,"high":817,"low":734,"close":734,"change":109,"percent_change":186,"volume":698,"transactions":9,"vwap":734},"2026-05-29",44.73,{"date":819,"open":532,"high":532,"low":532,"close":532,"change":291,"percent_change":249,"volume":799,"transactions":9,"vwap":532},"2026-05-28",{"date":821,"open":530,"high":530,"low":530,"close":530,"change":822,"percent_change":823,"volume":799,"transactions":9,"vwap":530},"2026-05-27",0.055,0.12,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":799,"transactions":9,"vwap":826},"2026-05-26",44.555,-0.024,-0.05,{"date":830,"open":607,"high":608,"low":831,"close":831,"change":186,"percent_change":291,"volume":674,"transactions":9,"vwap":831},"2026-05-22",44.579,{"date":833,"open":529,"high":834,"low":529,"close":834,"change":835,"percent_change":109,"volume":836,"transactions":9,"vwap":834},"2026-05-21",44.599,-0.003,600,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":842,"volume":687,"transactions":9,"vwap":840},"2026-05-20",44.49,44.602,0.162,0.36,{"date":844,"open":845,"high":671,"low":846,"close":671,"change":847,"percent_change":712,"volume":848,"transactions":9,"vwap":671},"2026-05-19",44.41,44.39,-0.095,1400,{"date":850,"open":540,"high":790,"low":851,"close":790,"change":291,"percent_change":249,"volume":852,"transactions":9,"vwap":790},"2026-05-18",44.46,2100,{"date":854,"open":851,"high":751,"low":557,"close":855,"change":856,"percent_change":318,"volume":857,"transactions":9,"vwap":855},"2026-05-15",44.575,-0.035,15200,{"date":859,"open":734,"high":530,"low":542,"close":530,"change":860,"percent_change":119,"volume":861,"transactions":9,"vwap":530},"2026-05-14",0.112,2400,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":49,"volume":692,"transactions":9,"vwap":864},"2026-05-13",44.498,0.218,{"date":867,"open":868,"high":695,"low":868,"close":695,"change":869,"percent_change":195,"volume":787,"transactions":9,"vwap":695},"2026-05-12",44.029999,-0.015,{"date":871,"open":701,"high":872,"low":873,"close":873,"change":874,"percent_change":448,"volume":667,"transactions":9,"vwap":873},"2026-05-11",44.33,44.295,-0.027,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":787,"transactions":9,"vwap":878},"2026-05-08",44.275,44.322,0.152,0.34,{"date":882,"open":883,"high":703,"low":883,"close":884,"change":869,"percent_change":195,"volume":767,"transactions":9,"vwap":884},"2026-05-07",44.141,44.17,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":545,"volume":799,"transactions":9,"vwap":888},"2026-05-06",44.36,44.185,0.275,{"date":891,"open":771,"high":771,"low":771,"close":771,"change":659,"percent_change":144,"volume":692,"transactions":9,"vwap":771},"2026-05-05",{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":368,"volume":692,"transactions":9,"vwap":894},"2026-05-04",43.745,-0.031,{"date":897,"open":898,"high":781,"low":899,"close":899,"change":900,"percent_change":387,"volume":901,"transactions":9,"vwap":899},"2026-05-01",43.935,43.776,0.046,1900,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":692,"transactions":9,"vwap":904},"2026-04-30",43.73,0.198,0.45,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":249,"volume":799,"transactions":9,"vwap":910},"2026-04-29",43.59,43.532,-0.038,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":241,"volume":799,"transactions":9,"vwap":915},"2026-04-28",43.609,43.57,-0.045,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":333,"volume":692,"transactions":9,"vwap":919},"2026-04-27",43.615,-0.047,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":667,"transactions":9,"vwap":924},"2026-04-24",43.565,43.662,0.133,0.31,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":241,"volume":692,"transactions":9,"vwap":929},"2026-04-23",43.529,-0.044,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":654,"percent_change":258,"volume":692,"transactions":9,"vwap":933},"2026-04-22",43.573,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":874,"percent_change":448,"volume":787,"transactions":9,"vwap":937},"2026-04-21",43.37,43.393,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":333,"volume":944,"transactions":9,"vwap":942},"2026-04-20",43.099998,43.48,43.42,-0.049,5000,{"date":946,"open":780,"high":780,"low":947,"close":947,"change":523,"percent_change":948,"volume":799,"transactions":9,"vwap":947},"2026-04-17",43.469,0.53,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":186,"volume":692,"transactions":9,"vwap":951},"2026-04-16",43.239,-0.008,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":958,"volume":667,"transactions":9,"vwap":956},"2026-04-15",43.11,43.247,0.187,0.43,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":906,"volume":692,"transactions":9,"vwap":961},"2026-04-14",43.060001,0.193,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":739,"volume":968,"transactions":9,"vwap":966},"2026-04-13",42.605,42.867,0.212,800,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":692,"transactions":9,"vwap":971},"2026-04-10",42.655,-0.056,-0.13,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":692,"transactions":9,"vwap":976},"2026-04-09",42.711,0.061,0.14,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":799,"transactions":9,"vwap":982},"2026-04-08",42.71,42.65,0.3,0.71,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":691,"volume":667,"transactions":9,"vwap":987},"2026-04-07",42.35,-0.058,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":109,"volume":799,"transactions":9,"vwap":991},"2026-04-06",42.408,-0.004,{"date":994,"open":995,"high":996,"low":987,"close":996,"change":997,"percent_change":341,"volume":998,"transactions":9,"vwap":996},"2026-04-02",42.41,42.412,-0.077,3600,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":534,"volume":692,"transactions":9,"vwap":1001},"2026-04-01",42.489,0.109,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":767,"transactions":9,"vwap":1006},"2026-03-31",46.0099983,42.38,0.39,0.93,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":634,"percent_change":109,"volume":692,"transactions":9,"vwap":1011},"2026-03-30",41.99,{"date":1013,"open":1011,"high":1014,"low":1011,"close":1014,"change":396,"percent_change":397,"volume":692,"transactions":9,"vwap":1014},"2026-03-27",41.996,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":775,"volume":692,"transactions":9,"vwap":1017},"2026-03-26",42.048,-0.147,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":692,"transactions":9,"vwap":1021},"2026-03-25",42.195,-0.215,-0.51,{"date":1025,"open":995,"high":995,"low":995,"close":995,"change":1026,"percent_change":104,"volume":799,"transactions":9,"vwap":995},"2026-03-24",0.027,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1007,"volume":799,"transactions":9,"vwap":1030},"2026-03-23",42.33,42.383,0.166,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":586,"volume":667,"transactions":9,"vwap":1036},"2026-03-20",42.31,42.21,42.217,-0.123,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":404,"percent_change":823,"volume":836,"transactions":9,"vwap":1042},"2026-03-19",42.11,42.36,42.34,{"date":1044,"open":1006,"high":1006,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":836,"transactions":9,"vwap":1046},"2026-03-18",42.275,42.29,0.013,0.03,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":568,"volume":661,"transactions":9,"vwap":1052},"2026-03-17",42.51,42.277,-0.079,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":767,"transactions":9,"vwap":1057},"2026-03-16",42.5,42.356,0.081,0.19,{"date":1061,"open":1045,"high":1045,"low":1045,"close":1045,"change":869,"percent_change":291,"volume":692,"transactions":9,"vwap":1045},"2026-03-13",{"date":1063,"open":1064,"high":1064,"low":1046,"close":1046,"change":1065,"percent_change":212,"volume":799,"transactions":9,"vwap":1046},"2026-03-12",42.32,-0.072,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":404,"volume":799,"transactions":9,"vwap":1069},"2026-03-11",42.27,42.362,0.023,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":692,"transactions":9,"vwap":1073},"2026-03-10",42.339,-0.144,-0.34,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":19,"volume":799,"transactions":9,"vwap":1079},"2026-03-09",42.24,42.483,0.064,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":692,"transactions":9,"vwap":1083},"2026-03-06",42.419,-0.153,-0.36,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":318,"volume":667,"transactions":9,"vwap":1089},"2026-03-05",42.48,42.572,-0.032,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":221,"volume":799,"transactions":9,"vwap":1093},"2026-03-04",42.604,0.085,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":397,"volume":1101,"transactions":9,"vwap":1098},"2026-03-03",41.92,42.519,41.9,-0.053,3100,{"date":1103,"open":1104,"high":1104,"low":1089,"close":1089,"change":1105,"percent_change":241,"volume":799,"transactions":9,"vwap":1089},"2026-03-02",42.6,-0.043,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":448,"volume":667,"transactions":9,"vwap":1109},"2026-02-27",42.669,42.615,-0.025,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":241,"volume":692,"transactions":9,"vwap":1113},"2026-02-26",42.64,-0.041,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1059,"percent_change":906,"volume":799,"transactions":9,"vwap":1118},"2026-02-25",42.52,42.681,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":799,"transactions":9,"vwap":1122},"2026-02-24",42.43,42.491,0.121,0.29,{"date":1126,"open":1127,"high":1128,"low":1041,"close":1128,"change":717,"percent_change":241,"volume":968,"transactions":9,"vwap":1128},"2026-02-23",42.361,42.37,{"date":1130,"open":1131,"high":996,"low":1131,"close":996,"change":1132,"percent_change":523,"volume":787,"transactions":9,"vwap":996},"2026-02-20",42.23,0.099,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":920,"percent_change":333,"volume":667,"transactions":9,"vwap":1136},"2026-02-19",42.285,42.313,{"date":1138,"open":1041,"high":1041,"low":1041,"close":1041,"change":1139,"percent_change":1139,"volume":692,"transactions":9,"vwap":1041},"2026-02-18",0,{"date":1141,"open":1041,"high":1041,"low":1041,"close":1041,"change":1048,"percent_change":1142,"volume":692,"transactions":9,"vwap":1041},"2026-02-17",0.07,{"date":1144,"open":1029,"high":1029,"low":1029,"close":1029,"change":1145,"percent_change":387,"volume":799,"transactions":9,"vwap":1029},"2026-02-13",0.047,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":552,"volume":667,"transactions":9,"vwap":1148},"2026-02-12",42.283,-0.207,{"date":1151,"open":1088,"high":1152,"low":1088,"close":1152,"change":828,"percent_change":397,"volume":787,"transactions":9,"vwap":1152},"2026-02-11",42.49,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":325,"percent_change":-6,"volume":799,"transactions":9,"vwap":1155},"2026-02-10",42.54,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1124,"volume":692,"transactions":9,"vwap":1158},"2026-02-09",42.542,0.122,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":799,"transactions":9,"vwap":1162},"2026-02-06",42.42,0.352,0.84,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":231,"volume":692,"transactions":9,"vwap":1167},"2026-02-05",42.068001,-0.086,{"date":1170,"open":1171,"high":1131,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-02-04",42.12,42.154,-0.105,-0.25,2700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":835,"percent_change":109,"volume":1181,"transactions":9,"vwap":1179},"2026-02-03",42.2,42.259,42.15,2600,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":300,"volume":692,"transactions":9,"vwap":1184},"2026-02-02",42.262,0.006,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":212,"volume":667,"transactions":9,"vwap":1189},"2026-01-30",42.26,42.256,-0.074,{"date":1192,"open":1029,"high":1029,"low":1029,"close":1029,"change":1193,"percent_change":973,"volume":692,"transactions":9,"vwap":1029},"2026-01-29",-0.055,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":300,"volume":692,"transactions":9,"vwap":1196},"2026-01-28",42.385,0.005,{"date":1199,"open":1200,"high":1200,"low":1006,"close":1006,"change":1201,"percent_change":300,"volume":667,"transactions":9,"vwap":1006},"2026-01-27",42.45,0.004,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":823,"volume":767,"transactions":9,"vwap":1205},"2026-01-26",42.47,42.376,0.052,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":1142,"volume":692,"transactions":9,"vwap":1209},"2026-01-23",42.324,0.028,{"date":1212,"open":1006,"high":1006,"low":1035,"close":1213,"change":1214,"percent_change":19,"volume":1101,"transactions":9,"vwap":1213},"2026-01-22",42.296,0.065,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":221,"percent_change":1218,"volume":698,"transactions":9,"vwap":1217},"2026-01-21",42.231,0.48,{"date":1220,"open":1029,"high":987,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":767,"transactions":9,"vwap":1221},"2026-01-20",42.030998,-0.475,-1.12,{"date":1225,"open":1204,"high":1226,"low":1204,"close":1226,"change":1139,"percent_change":1139,"volume":667,"transactions":9,"vwap":1226},"2026-01-16",42.506,{"date":1228,"open":1229,"high":1230,"low":1226,"close":1226,"change":1231,"percent_change":291,"volume":1232,"transactions":9,"vwap":1226},"2026-01-15",42.58,42.69,-0.019,2500,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1193,"percent_change":973,"volume":667,"transactions":9,"vwap":1236},"2026-01-14",42.472,42.525,{"date":1238,"open":1239,"high":1239,"low":1229,"close":1229,"change":186,"percent_change":828,"volume":692,"transactions":9,"vwap":1229},"2026-01-13",42.628,{"date":1241,"open":1152,"high":982,"low":1152,"close":1104,"change":1242,"percent_change":291,"volume":767,"transactions":9,"vwap":1104},"2026-01-12",-0.018,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":667,"transactions":9,"vwap":1246},"2026-01-09",42.68,42.618,0.178,0.42,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":602,"volume":799,"transactions":9,"vwap":1252},"2026-01-08",42.39,42.44,0.038,{"date":1255,"open":1252,"high":1252,"low":1256,"close":1256,"change":920,"percent_change":333,"volume":799,"transactions":9,"vwap":1256},"2026-01-07",42.402,{"date":1258,"open":1252,"high":1259,"low":995,"close":1259,"change":1002,"percent_change":534,"volume":1260,"transactions":9,"vwap":1259},"2026-01-06",42.449,5300,{"date":1262,"open":1042,"high":1042,"low":1042,"close":1042,"change":602,"percent_change":1263,"volume":692,"transactions":9,"vwap":1042},"2026-01-05",0.21,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":404,"percent_change":823,"volume":692,"transactions":9,"vwap":1266},"2026-01-02",42.25,{"date":1268,"open":1178,"high":1178,"low":1269,"close":1178,"change":109,"percent_change":186,"volume":674,"transactions":9,"vwap":1178},"2025-12-31",42.141,{"date":1271,"open":1272,"high":1035,"low":1272,"close":1035,"change":1273,"percent_change":291,"volume":799,"transactions":9,"vwap":1035},"2025-12-30",42.16,-0.016,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1231,"percent_change":291,"volume":692,"transactions":9,"vwap":1276},"2025-12-29",42.226,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":673,"volume":692,"transactions":9,"vwap":1279},"2025-12-26",42.245,-0.064,{"date":1282,"open":1188,"high":1034,"low":1188,"close":1283,"change":1284,"percent_change":1285,"volume":836,"transactions":9,"vwap":1283},"2025-12-24",42.309,-0.164,-0.39,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":221,"volume":692,"transactions":9,"vwap":1288},"2025-12-23",42.473,0.083,{"date":1291,"open":1251,"high":1252,"low":1029,"close":1251,"change":1292,"percent_change":388,"volume":1293,"transactions":9,"vwap":1251},"2025-12-22",0.102,3000,{"date":1295,"open":1279,"high":1296,"low":1279,"close":1296,"change":659,"percent_change":1007,"volume":667,"transactions":9,"vwap":1296},"2025-12-19",42.288,{"date":1298,"open":1299,"high":1131,"low":1300,"close":1300,"change":1301,"percent_change":760,"volume":1302,"transactions":9,"vwap":1300},"2025-12-18",42.22,42.123,0.118,1700,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":673,"volume":799,"transactions":9,"vwap":1305},"2025-12-17",42.0050011,-0.065,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":186,"percent_change":828,"volume":799,"transactions":9,"vwap":1310},"2025-12-16",42.13,42.07,{"date":1312,"open":1272,"high":1313,"low":1314,"close":1315,"change":1201,"percent_change":300,"volume":170,"transactions":9,"vwap":1315},"2025-12-15",42.17,42.041,42.09,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":397,"volume":692,"transactions":9,"vwap":1318},"2025-12-12",42.085999,-0.051,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":943,"percent_change":397,"volume":692,"transactions":9,"vwap":1323},"2025-12-11",42.049999,42.137,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":654,"volume":998,"transactions":9,"vwap":1327},"2025-12-10",42.080002,42.186,0.076,{"date":1330,"open":1331,"high":1313,"low":1040,"close":1040,"change":448,"percent_change":691,"volume":787,"transactions":9,"vwap":1040},"2025-12-09",42.129,{"date":1333,"open":1313,"high":1313,"low":1313,"close":1313,"change":1334,"percent_change":697,"volume":767,"transactions":9,"vwap":1313},"2025-12-08",0.007,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":828,"volume":698,"transactions":9,"vwap":1338},"2025-12-05",42.53,42.163,-0.022,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":869,"percent_change":291,"volume":692,"transactions":9,"vwap":1342},"2025-12-04",42.185,{"date":1344,"open":1313,"high":1178,"low":1313,"close":1178,"change":300,"percent_change":697,"volume":667,"transactions":9,"vwap":1178},"2025-12-03",{"date":1346,"open":1131,"high":1131,"low":1347,"close":1347,"change":1193,"percent_change":973,"volume":667,"transactions":9,"vwap":1347},"2025-12-02",42.19,{"date":1349,"open":1350,"high":1350,"low":1279,"close":1279,"change":1351,"percent_change":341,"volume":667,"transactions":9,"vwap":1279},"2025-12-01",42.3,-0.075,{"date":1353,"open":1354,"high":1354,"low":1068,"close":1064,"change":1355,"percent_change":361,"volume":674,"transactions":9,"vwap":1064},"2025-11-28",42.62,0.032,{"date":1357,"open":1296,"high":1296,"low":1296,"close":1296,"change":1358,"percent_change":144,"volume":692,"transactions":9,"vwap":1296},"2025-11-26",0.159,{"date":1360,"open":1331,"high":1331,"low":1331,"close":1331,"change":1361,"percent_change":1362,"volume":692,"transactions":9,"vwap":1331},"2025-11-25",0.239,0.57,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":1367,"percent_change":1362,"volume":667,"transactions":9,"vwap":1366},"2025-11-24",41.82,41.89,0.238,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1145,"percent_change":387,"volume":861,"transactions":9,"vwap":1372},"2025-11-21",41.62,41.83,41.652,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":397,"percent_change":586,"volume":674,"transactions":9,"vwap":1377},"2025-11-20",41.999,41.39,41.605,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":387,"volume":692,"transactions":9,"vwap":1380},"2025-11-19",41.725,0.045,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1114,"percent_change":241,"volume":692,"transactions":9,"vwap":1384},"2025-11-18",41.68,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1231,"percent_change":828,"volume":799,"transactions":9,"vwap":1387},"2025-11-17",41.721,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1047,"percent_change":1048,"volume":692,"transactions":9,"vwap":1390},"2025-11-14",41.74,{"date":1392,"open":1099,"high":1099,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":795,"transactions":9,"vwap":1394},"2025-11-13",41.67,41.727,-0.218,-0.52,{"date":1398,"open":1399,"high":214,"low":1099,"close":1400,"change":1401,"percent_change":1048,"volume":687,"transactions":9,"vwap":1400},"2025-11-12",41.95,41.945,0.012,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":997,"percent_change":341,"volume":692,"transactions":9,"vwap":1404},"2025-11-11",41.933,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":654,"percent_change":958,"volume":692,"transactions":9,"vwap":1407},"2025-11-10",42.0099983,{"date":1409,"open":1371,"high":1371,"low":1371,"close":1371,"change":1410,"percent_change":1411,"volume":692,"transactions":9,"vwap":1371},"2025-11-07",0.018,0.04,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":692,"transactions":9,"vwap":1414},"2025-11-06",41.812,-0.118,-0.28,{"date":1418,"open":1097,"high":1419,"low":1097,"close":1420,"change":1401,"percent_change":1048,"volume":698,"transactions":9,"vwap":1420},"2025-11-05",42.02,41.93,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":291,"volume":706,"transactions":9,"vwap":1424},"2025-11-04",41.98,41.918,-0.017,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":448,"percent_change":691,"volume":1432,"transactions":9,"vwap":1431},"2025-11-03",41.94,42.029999,41.91,41.935,6500,{"date":1434,"open":1429,"high":1435,"low":1011,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-10-31",42.040001,41.995,0.115,0.27,3300,{"date":1441,"open":1420,"high":1428,"low":1442,"close":1442,"change":1443,"percent_change":231,"volume":667,"transactions":9,"vwap":1442},"2025-10-30",41.88,-0.082,{"date":1445,"open":1326,"high":1326,"low":1446,"close":1446,"change":1273,"percent_change":291,"volume":1302,"transactions":9,"vwap":1446},"2025-10-29",41.962,{"date":1448,"open":1449,"high":1450,"low":1442,"close":1450,"change":1451,"percent_change":1263,"volume":680,"transactions":9,"vwap":1450},"2025-10-28",41.881,41.978,0.089,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":1218,"volume":767,"transactions":9,"vwap":1456},"2025-10-27",41.801,41.901,41.889,0.199,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":20,"volume":799,"transactions":9,"vwap":1460},"2025-10-24",41.69,0.137,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":1301,"percent_change":760,"volume":799,"transactions":9,"vwap":1465},"2025-10-23",41.5,41.553,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":697,"volume":799,"transactions":9,"vwap":1469},"2025-10-22",41.44,41.435,0.009,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1139,"volume":836,"transactions":9,"vwap":1474},"2025-10-21",41.37,41.426,0.002,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":1362,"volume":767,"transactions":9,"vwap":1479},"2025-10-20",41.38,41.424,0.234,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":387,"percent_change":1438,"volume":706,"transactions":9,"vwap":1484},"2025-10-17",41.2,41.19,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1173,"percent_change":1174,"volume":1489,"transactions":9,"vwap":1488},"2025-10-16",41.16,41.080002,3700,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":806,"percent_change":978,"volume":667,"transactions":9,"vwap":1492},"2025-10-15",41.185,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":943,"percent_change":397,"volume":667,"transactions":9,"vwap":1495},"2025-10-14",41.129,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-10-13",41.060001,41.25,41.178,0.244,0.6,2900,{"date":1505,"open":1506,"high":1506,"low":23,"close":23,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":23},"2025-10-10",41.46,-0.575,-1.39,2800,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1515,"percent_change":807,"volume":1293,"transactions":9,"vwap":1514},"2025-10-09",41.47,41.56,41.509,0.054,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":523,"volume":767,"transactions":9,"vwap":1521},"2025-10-08",41.48,41.57,41.43,41.455,0.096,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":691,"volume":901,"transactions":9,"vwap":1526},"2025-10-07",41.482,41.359,-0.057,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":602,"volume":706,"transactions":9,"vwap":1533},"2025-10-06",41.454,41.472,41.4,41.416,0.036,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1478,"change":1139,"percent_change":1139,"volume":1540,"transactions":9,"vwap":1478},"2025-10-03",41.42,41.465,40.98,25200,{"date":1542,"open":1543,"high":1543,"low":1478,"close":1478,"change":186,"percent_change":828,"volume":730,"transactions":9,"vwap":1478},"2025-10-02",41.78,{"date":1545,"open":1473,"high":1546,"low":1547,"close":1532,"change":1548,"percent_change":387,"volume":1549,"transactions":9,"vwap":1532},"2025-10-01",41.52,41.26,0.044,29800,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1328,"percent_change":654,"volume":799,"transactions":9,"vwap":1552},"2025-09-30",41.356,{"date":1554,"open":1428,"high":1428,"low":1555,"close":1555,"change":672,"percent_change":748,"volume":836,"transactions":9,"vwap":1555},"2025-09-29",41.28,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":842,"volume":706,"transactions":9,"vwap":1561},"2025-09-26",41.36,41.79,41.3,41.348,0.148,{"date":1564,"open":1560,"high":1560,"low":1483,"close":1483,"change":318,"percent_change":568,"volume":680,"transactions":9,"vwap":1483},"2025-09-25",{"date":1566,"open":1567,"high":1567,"low":1555,"close":1555,"change":1568,"percent_change":1569,"volume":799,"transactions":9,"vwap":1555},"2025-09-24",41.41,-0.174,-0.42,{"date":1571,"open":1572,"high":1538,"low":1532,"close":1530,"change":195,"percent_change":368,"volume":836,"transactions":9,"vwap":1530},"2025-09-23",41.401,{"date":1574,"open":1532,"high":1464,"low":1532,"close":1575,"change":1576,"percent_change":1059,"volume":968,"transactions":9,"vwap":1575},"2025-09-22",41.484,0.078,{"date":1578,"open":1579,"high":1537,"low":1579,"close":1580,"change":1581,"percent_change":760,"volume":1293,"transactions":9,"vwap":1580},"2025-09-19",41.32,41.406,0.116,{"date":1583,"open":1532,"high":1532,"low":1584,"close":1584,"change":404,"percent_change":823,"volume":1585,"transactions":9,"vwap":1584},"2025-09-18",41.29,6200,{"date":1587,"open":1555,"high":1555,"low":1588,"close":1588,"change":869,"percent_change":291,"volume":787,"transactions":9,"vwap":1588},"2025-09-17",41.24,{"date":1590,"open":1537,"high":1537,"low":1499,"close":1591,"change":1193,"percent_change":973,"volume":1592,"transactions":9,"vwap":1591},"2025-09-16",41.255,3200,{"date":1594,"open":1520,"high":1520,"low":1595,"close":1595,"change":1411,"percent_change":594,"volume":1489,"transactions":9,"vwap":1595},"2025-09-15",41.31,{"date":1597,"open":1537,"high":1537,"low":1598,"close":1598,"change":1306,"percent_change":748,"volume":680,"transactions":9,"vwap":1598},"2025-09-12",41.27,{"date":1600,"open":1588,"high":1376,"low":1588,"close":1601,"change":1602,"percent_change":1362,"volume":1603,"transactions":9,"vwap":1601},"2025-09-11",41.335,0.236,2000,{"date":1605,"open":1547,"high":1606,"low":1607,"close":1607,"change":186,"percent_change":828,"volume":1608,"transactions":9,"vwap":1607},"2025-09-10",41.65,41.098999,5700,{"date":1610,"open":1492,"high":1492,"low":1611,"close":1611,"change":1612,"percent_change":231,"volume":787,"transactions":9,"vwap":1611},"2025-09-09",41.119,-0.081,{"date":1614,"open":1483,"high":1615,"low":1616,"close":1483,"change":404,"percent_change":823,"volume":901,"transactions":9,"vwap":1483},"2025-09-08",41.23,40.92,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":602,"percent_change":1620,"volume":680,"transactions":9,"vwap":1619},"2025-09-05",41.15,0.22,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1498,"change":387,"percent_change":1438,"volume":1626,"transactions":9,"vwap":1498},"2025-09-04",41.02,41.12,41.0099983,17400,{"date":1628,"open":1629,"high":1623,"low":1616,"close":1629,"change":1470,"percent_change":697,"volume":1630,"transactions":9,"vwap":1629},"2025-09-03",40.95,9400,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":149,"volume":848,"transactions":9,"vwap":1635},"2025-09-02",40.96,40.75,40.941,0.141,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":729,"volume":1643,"transactions":9,"vwap":1641},"2025-08-29",40.93,40.97,40.8,-0.127,9900,{"date":1645,"open":1646,"high":1625,"low":1646,"close":1647,"change":1648,"percent_change":1059,"volume":1592,"transactions":9,"vwap":1647},"2025-08-28",40.84,40.927,0.077,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":368,"percent_change":212,"volume":1655,"transactions":9,"vwap":1654},"2025-08-27",40.94,41.35,40.826,40.85,6000,{"date":1657,"open":1616,"high":1623,"low":1616,"close":1616,"change":1048,"percent_change":1142,"volume":1658,"transactions":9,"vwap":1616},"2025-08-26",5400,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1048,"volume":1665,"transactions":9,"vwap":1663},"2025-08-25",40.86,41,40.89,0.014,4900,{"date":1667,"open":1668,"high":1633,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-08-22",40.87,40.7,40.876,0.276,0.68,9300,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":729,"volume":1175,"transactions":9,"vwap":1677},"2025-08-21",40.82,40.6,-0.126,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":828,"percent_change":397,"volume":1665,"transactions":9,"vwap":1683},"2025-08-20",40.76,40.77,40.726,{"date":1685,"open":1661,"high":1668,"low":1682,"close":1686,"change":1687,"percent_change":594,"volume":1688,"transactions":9,"vwap":1686},"2025-08-19",40.776,0.041,18000,{"date":1690,"open":1487,"high":1487,"low":1691,"close":1691,"change":972,"percent_change":691,"volume":1673,"transactions":9,"vwap":1691},"2025-08-18",40.735,{"date":1693,"open":1661,"high":1661,"low":1694,"close":1694,"change":1695,"percent_change":1139,"volume":1696,"transactions":9,"vwap":1694},"2025-08-15",40.791,0.001,7700,{"date":1698,"open":1661,"high":1661,"low":1699,"close":1700,"change":448,"percent_change":673,"volume":857,"transactions":9,"vwap":1700},"2025-08-14",40.78,40.79,{"date":1702,"open":1703,"high":1703,"low":1654,"close":1654,"change":249,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1654},"2025-08-13",40.985,-0.22,15600,{"date":1707,"open":1708,"high":1629,"low":1709,"close":1651,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1651},"2025-08-12",40.855,40.74,0.224,0.55,18900,{"date":1714,"open":1715,"high":1634,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":170,"transactions":9,"vwap":1717},"2025-08-11",40.709,40.66,40.716,0.416,1.03,{"date":1721,"open":1722,"high":1709,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1673,"transactions":9,"vwap":1723},"2025-08-08",40.68,40.3,-0.244,-0.6,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":813,"percent_change":104,"volume":661,"transactions":9,"vwap":1730},"2025-08-07",40.52,40.59,40.544,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1728,"change":602,"percent_change":1620,"volume":861,"transactions":9,"vwap":1728},"2025-08-06",40.48,40.588,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":397,"percent_change":1739,"volume":687,"transactions":9,"vwap":1738},"2025-08-05",40.42,40.43,-0.3,{"date":1741,"open":1733,"high":1742,"low":1738,"close":1743,"change":1744,"percent_change":984,"volume":735,"transactions":9,"vwap":1743},"2025-08-04",40.58,40.55,0.286,{"date":1746,"open":1747,"high":1743,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":848,"transactions":9,"vwap":1748},"2025-08-01",40.54,40.264,-0.303,-0.75,{"date":1752,"open":1722,"high":1722,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":968,"transactions":9,"vwap":1753},"2025-07-31",40.567,0.067,0.17,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1760,"change":195,"percent_change":368,"volume":170,"transactions":9,"vwap":1760},"2025-07-30",40.63,40.64,40.5,{"date":1762,"open":1758,"high":1758,"low":1763,"close":1763,"change":195,"percent_change":368,"volume":848,"transactions":9,"vwap":1763},"2025-07-29",40.53,{"date":1765,"open":1716,"high":1716,"low":1766,"close":1766,"change":1139,"percent_change":1139,"volume":1302,"transactions":9,"vwap":1766},"2025-07-28",40.56,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1766,"change":1771,"percent_change":368,"volume":1772,"transactions":9,"vwap":1766},"2025-07-25",40.605,40.41,-0.029,5600,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1664,"percent_change":1048,"volume":836,"transactions":9,"vwap":1776},"2025-07-24",40.623,40.589,{"date":1778,"open":1779,"high":1651,"low":1743,"close":1780,"change":1781,"percent_change":1059,"volume":680,"transactions":9,"vwap":1780},"2025-07-23",40.62,40.575,0.075,{"date":1783,"open":1634,"high":1634,"low":1770,"close":1760,"change":602,"percent_change":1620,"volume":1592,"transactions":9,"vwap":1760},"2025-07-22",{"date":1785,"open":1758,"high":1616,"low":1770,"close":1770,"change":1786,"percent_change":673,"volume":655,"transactions":9,"vwap":1770},"2025-07-21",-0.062,{"date":1788,"open":1728,"high":1763,"low":1789,"close":1789,"change":1114,"percent_change":241,"volume":1790,"transactions":9,"vwap":1789},"2025-07-18",40.472,14900,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":822,"percent_change":978,"volume":1603,"transactions":9,"vwap":1795},"2025-07-17",40.444,40.529,40.513,{"date":1797,"open":1733,"high":1760,"low":1798,"close":1799,"change":1800,"percent_change":388,"volume":1801,"transactions":9,"vwap":1799},"2025-07-16",40.39,40.458,0.098,97600,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":1443,"percent_change":231,"volume":1232,"transactions":9,"vwap":1805},"2025-07-15",40.49,40.36,{"date":1807,"open":1804,"high":1804,"low":1808,"close":1809,"change":686,"percent_change":195,"volume":655,"transactions":9,"vwap":1809},"2025-07-14",40.44,40.442,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":828,"volume":1489,"transactions":9,"vwap":1815},"2025-07-11",40.47,40.51,40.433,40.455,-0.021,{"date":1818,"open":1804,"high":1804,"low":1819,"close":1819,"change":1820,"percent_change":361,"volume":799,"transactions":9,"vwap":1819},"2025-07-10",40.476,0.031,{"date":1822,"open":1760,"high":1677,"low":1823,"close":1824,"change":1825,"percent_change":602,"volume":1826,"transactions":9,"vwap":1824},"2025-07-09",40.38,40.445,0.035,11500,{"date":1828,"open":1733,"high":1813,"low":1770,"close":1770,"change":691,"percent_change":775,"volume":1592,"transactions":9,"vwap":1770},"2025-07-08",{"date":1830,"open":1831,"high":1831,"low":1832,"close":1743,"change":1534,"percent_change":602,"volume":1833,"transactions":9,"vwap":1743},"2025-07-07",40.57,40.46,93100,{"date":1835,"open":1733,"high":1831,"low":1808,"close":1836,"change":1837,"percent_change":134,"volume":1838,"transactions":9,"vwap":1836},"2025-07-03",40.514,0.264,4400,{"date":1840,"open":1841,"high":1805,"low":1842,"close":1843,"change":1074,"percent_change":1085,"volume":1844,"transactions":9,"vwap":1843},"2025-07-02",40.311,40.24,40.25,50300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":318,"percent_change":231,"volume":1851,"transactions":9,"vwap":1850},"2025-07-01",40.362,41.405,40.32,40.394,11300,{"date":1853,"open":1854,"high":1831,"low":1723,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-06-30",40.45,40.474,0.225,0.56,28700,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1851,"transactions":9,"vwap":1863},"2025-06-27",40.15,40.37,40.249,0.339,0.85,{"date":176,"open":1867,"high":1868,"low":172,"close":172,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":172},40.14,40.19,-0.23,-0.57,36700]