[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RB":3,"homepage-market-summary":27,"stock-historical-RB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RB","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},"ProShares Russell 2000 Dynamic Buffer ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2536,0.581796,"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},46.4102,46.3748,0.0354,0.08,181.7683,47.28,41.013,984.0105952,86.1,321,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,38,45,52,59,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":37},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":37},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":37},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":37},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":37},"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":26,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},40.0099983,1038,333202.6488,15.29,"2025-06-26",[181,184,191,198,204,211,220,229,238,245,251,260,270,278,284,290,297,304,310,317,324,331,336,344,352,359,365,372,380,387,393,402,409,415,420,426,432,438,444,451,458,464,471,478,485,491,501,508,515,521,526,533,538,546,551,557,564,572,578,583,588,593,598,602,608,614,622,629,635,642,648,652,657,661,665,668,672,676,680,686,693,700,706,711,719,724,729,734,740,744,748,753,759,767,774,777,784,789,795,801,806,813,816,820,822,827,831,835,838,842,846,851,855,860,864,868,871,875,882,887,892,895,900,904,908,912,916,920,923,927,932,935,939,943,946,949,954,958,962,966,971,975,979,984,988,992,999,1003,1007,1011,1017,1021,1025,1029,1033,1038,1043,1046,1049,1053,1056,1059,1063,1067,1070,1074,1079,1084,1089,1093,1098,1103,1107,1110,1114,1117,1124,1130,1135,1140,1143,1148,1153,1157,1161,1166,1172,1175,1181,1189,1193,1198,1201,1205,1208,1212,1215,1217,1221,1225,1228,1232,1235,1240,1243,1248,1252,1256,1259,1265,1269,1273,1279,1283,1289,1293,1298,1302,1305,1308,1312,1315,1319,1324,1328,1335,1342,1345,1349,1356,1359,1363,1366,1370,1373,1376,1382,1386,1392,1395,1398,1402,1406,1410,1417,1421,1428,1434,1439,1447,1450,1454,1459,1463,1469,1472,1476,1479,1482,1487,1491,1494,1496,1500,1504,1507,1510,1512,1517,1521,1525,1529,1534,1540,1544,1548,1552,1555,1558,1561,1566,1572,1578,1583,1588,1596,1599,1605,1612,1617,1621,1624,1627,1630,1633,1641,1646,1651,1654,1656,1659,1662,1664,1668,1671,1674,1677,1681,1684,1689,1694,1697,1704,1708,1712,1715,1722,1728,1732,1735,1738],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},16,46.3649,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",0.0547,0.12,14.1273,13,46.5048,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":150,"volume":195,"transactions":196,"vwap":197},"2026-10-01",46.3201,0.02,13.0213,14,46.2943,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":194,"volume":202,"transactions":189,"vwap":203},"2026-09-30",46.3001,0.0101,95.0213,46.3268,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":194,"volume":208,"transactions":209,"vwap":210},"2026-09-29",46.29,0.01,113.0423,15,46.2982,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",46.27,46.28,-0.0934,-0.2,382.0853,20,46.2769,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",46.38,46.3734,-0.0268,-0.06,165.0213,17,46.3833,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",46.35,46.4002,-0.0068,-0.01,224.0213,18,46.3588,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":189,"vwap":244},"2026-09-23",46.407,-0.4673,-1,14.1283,46.5986,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":194,"volume":249,"transactions":196,"vwap":250},"2026-09-22",46.8743,0.0077,12.3393,46.9475,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":182,"vwap":259},"2026-09-21",46.949,46.9499,46.8666,0.0989,0.21,510.0713,46.9279,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",46.8,47,46.7677,0.0275,0.06,2746.7463,40,46.8349,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",46.7402,0.0504,0.11,11.1273,12,46.8351,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":225,"percent_change":281,"volume":282,"transactions":276,"vwap":283},"2026-09-16",46.6898,-0.13,10.2343,46.7614,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":225,"volume":288,"transactions":196,"vwap":289},"2026-09-15",46.7498,-0.03,162.0213,46.7479,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":225,"volume":294,"transactions":295,"vwap":296},"2026-09-14",46.7798,-0.0292,11.0213,11,46.7426,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":189,"vwap":303},"2026-09-11",46.809,-0.0207,-0.04,12.055,46.9047,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":207,"volume":308,"transactions":209,"vwap":309},"2026-09-10",46.8297,0.0048,84.112,46.8274,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":295,"vwap":316},"2026-09-09",46.8249,-0.1442,-0.31,11.106,46.9221,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":276,"vwap":323},"2026-09-08",46.9691,-0.0976,-0.21,17.19,47.0126,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":225,"volume":328,"transactions":329,"vwap":330},"2026-09-04",47.0667,-0.0264,9.15,9,47.078,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":301,"volume":315,"transactions":295,"vwap":335},"2026-09-03",47.0931,-0.0182,47.1298,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-02",47.1113,0.2363,0.5,29.849,10,47.0612,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-01",46.875,-0.0543,-0.12,37.17,7,46.9249,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":-6,"volume":356,"transactions":357,"vwap":358},"2026-08-31",46.9293,-0.0007,406.106,8,46.9291,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":348,"volume":363,"transactions":350,"vwap":364},"2026-08-28",46.93,-0.0541,19.127,46.9219,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":350,"transactions":370,"vwap":371},"2026-08-27",46.9841,-0.0457,-0.1,5,46.9586,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":329,"vwap":379},"2026-08-26",47.16,47.0298,-0.0776,-0.16,267.15,47.1302,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":370,"vwap":386},"2026-08-25",47.1074,-0.0326,-0.07,6.169,47.1151,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":369,"volume":391,"transactions":370,"vwap":392},"2026-08-24",47.14,-0.0479,6.127,47.0844,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":398,"percent_change":399,"volume":400,"transactions":189,"vwap":401},"2026-08-21",47.099,47.1879,47.045,0.1781,0.38,433,47.1193,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":370,"vwap":408},"2026-08-20",47.0098,-0.0495,-0.11,6.17,46.9357,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":-6,"volume":413,"transactions":329,"vwap":414},"2026-08-19",47.0593,-0.0002,88.207,47.1551,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":368,"percent_change":369,"volume":418,"transactions":276,"vwap":419},"2026-08-18",47.0595,154.058,47.0152,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":281,"volume":424,"transactions":357,"vwap":425},"2026-08-17",47.1052,-0.0594,43.021,47.1805,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":266,"volume":430,"transactions":295,"vwap":431},"2026-08-14",47.1646,0.0294,45.878,47.2723,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":384,"volume":329,"transactions":436,"vwap":437},"2026-08-13",47.1352,-0.0334,6,47.2511,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":207,"volume":442,"transactions":436,"vwap":443},"2026-08-12",47.1686,0.003,7.15,47.2725,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":329,"vwap":450},"2026-08-11",47.1656,-0.0443,-0.09,88.2,47.0183,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":436,"vwap":457},"2026-08-10",47.2099,-0.0683,-0.14,7.105,47.3016,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":399,"volume":462,"transactions":350,"vwap":463},"2026-08-07",47.2782,0.1784,29.084,47.2814,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":436,"vwap":470},"2026-08-06",47.0998,0.0004,0,25,47.1,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":448,"volume":476,"transactions":342,"vwap":477},"2026-08-05",47.04,47.0994,-0.0422,188.106,47.0431,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":357,"vwap":484},"2026-08-04",47.1416,0.2618,0.56,31,47.0216,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":482,"volume":489,"transactions":329,"vwap":490},"2026-08-03",46.8798,0.2601,15.106,46.7965,{"date":492,"open":493,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-31",46.65,46.6501,46.6197,-0.1294,-0.28,563.65,23,46.6546,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":436,"vwap":507},"2026-07-30",46.7491,0.1703,0.37,7.021,46.6813,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":342,"vwap":514},"2026-07-29",46.5788,-0.1101,-0.24,37,46.5643,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":321,"volume":436,"transactions":519,"vwap":520},"2026-07-28",46.6889,-0.0991,4,46.7057,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":-6,"volume":209,"transactions":370,"vwap":525},"2026-07-27",46.788,-0.0017,47.0387,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":436,"vwap":532},"2026-07-24",46.7897,-0.1402,-0.3,7.127,46.8416,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":369,"volume":295,"transactions":370,"vwap":537},"2026-07-23",46.9299,-0.0453,46.9209,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":436,"vwap":545},"2026-07-22",46.975,46.9752,0.0152,0.03,106.127,46.974,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":399,"volume":550,"transactions":357,"vwap":253},"2026-07-21",46.96,0.1801,120.106,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":281,"volume":555,"transactions":295,"vwap":556},"2026-07-20",46.7799,-0.0595,28,46.8311,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":406,"volume":562,"transactions":436,"vwap":563},"2026-07-17",46.85,46.8394,-0.0499,106.213,46.8493,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":436,"vwap":571},"2026-07-16",46.88,46.8893,-0.071,-0.15,106.105,46.8866,{"date":573,"open":361,"high":574,"low":575,"close":574,"change":576,"percent_change":266,"volume":577,"transactions":436,"vwap":354},"2026-07-15",46.9603,46.92,0.0303,206,{"date":579,"open":361,"high":361,"low":361,"close":361,"change":580,"percent_change":110,"volume":581,"transactions":350,"vwap":582},"2026-07-14",-0.0799,212,46.9832,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":369,"volume":276,"transactions":350,"vwap":587},"2026-07-13",47.0099,-0.0481,47.0084,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":448,"volume":592,"transactions":9,"vwap":590},"2026-07-10",47.057999,-0.042,100,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":592,"transactions":9,"vwap":595},"2026-07-09",47.099998,0.31,0.66,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":274,"volume":592,"transactions":9,"vwap":600},"2026-07-08",46.79,0.05,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":281,"volume":607,"transactions":9,"vwap":605},"2026-07-07",46.69,46.74,-0.063,2100,{"date":609,"open":605,"high":559,"low":605,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-06",46.803,0.094,0.2,1300,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-02",46.73,46.6,46.709,0.035,0.07,1700,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":234,"volume":628,"transactions":9,"vwap":626},"2026-07-01",47.0099983,46.67,46.674,-0.006,1600,{"date":630,"open":631,"high":262,"low":625,"close":632,"change":633,"percent_change":596,"volume":634,"transactions":9,"vwap":632},"2026-06-30",46.77,46.68,0.143,2400,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-06-29",46.71,46.537,-0.343,-0.73,5900,{"date":643,"open":644,"high":263,"low":566,"close":566,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":566},"2026-06-26",46.91,-0.087,-0.19,800,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":406,"volume":592,"transactions":9,"vwap":650},"2026-06-25",46.967,-0.053,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":592,"transactions":9,"vwap":654},"2026-06-24",47.02,-0.195,-0.41,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":455,"volume":592,"transactions":9,"vwap":659},"2026-06-23",47.215,-0.065,{"date":662,"open":22,"high":22,"low":22,"close":22,"change":663,"percent_change":664,"volume":592,"transactions":9,"vwap":22},"2026-06-22",0.33,0.7,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":596,"percent_change":597,"volume":592,"transactions":9,"vwap":667},"2026-06-18",46.95,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":612,"volume":592,"transactions":9,"vwap":670},"2026-06-17",46.64,0.091,{"date":673,"open":604,"high":604,"low":674,"close":674,"change":675,"percent_change":281,"volume":173,"transactions":9,"vwap":674},"2026-06-16",46.549,-0.059,{"date":677,"open":559,"high":678,"low":679,"close":679,"change":468,"percent_change":468,"volume":173,"transactions":9,"vwap":679},"2026-06-15",46.86,46.608,{"date":681,"open":682,"high":493,"low":222,"close":679,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":679},"2026-06-12",46.4,0.288,0.62,5000,{"date":687,"open":688,"high":222,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-11",46.02,46.32,0.43,0.94,2200,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":406,"volume":699,"transactions":9,"vwap":697},"2026-06-10",46.040001,45.84,45.89,-0.05,900,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":348,"volume":699,"transactions":9,"vwap":704},"2026-06-09",46.12,45.69,45.94,-0.056,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":20,"volume":173,"transactions":9,"vwap":709},"2026-06-08",46.099998,45.996,0.036,{"date":712,"open":713,"high":631,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-05",46.75,45.95,45.96,-0.91,-1.94,6200,{"date":720,"open":632,"high":566,"low":632,"close":721,"change":79,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-04",46.87,0.73,1100,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":110,"volume":699,"transactions":9,"vwap":727},"2026-06-03",46.57,46.53,-0.081,{"date":730,"open":632,"high":632,"low":731,"close":731,"change":732,"percent_change":733,"volume":621,"transactions":9,"vwap":731},"2026-06-02",46.611,0.042,0.09,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":569,"volume":699,"transactions":9,"vwap":738},"2026-06-01",46.59,46.63,46.569,-0.072,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":698,"volume":592,"transactions":9,"vwap":742},"2026-05-29",46.641,-0.024,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":207,"volume":592,"transactions":9,"vwap":746},"2026-05-28",46.665,0.005,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":448,"percent_change":646,"volume":752,"transactions":9,"vwap":751},"2026-05-27",46.76,46.66,700,{"date":754,"open":755,"high":262,"low":755,"close":713,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":713},"2026-05-26",46.72,0.386,0.83,7500,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":274,"volume":766,"transactions":9,"vwap":764},"2026-05-22",46.37,46.45,46.36,46.364,0.052,3300,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-05-21",46.07,46.312,0.182,0.39,400,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":690,"percent_change":691,"volume":468,"transactions":9,"vwap":776},"2026-05-20",46.13,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-19",45.62,45.7,-0.18,-0.39,1400,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":543,"percent_change":620,"volume":752,"transactions":9,"vwap":787},"2026-05-18",45.82,45.88,45.81,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":64,"volume":794,"transactions":9,"vwap":792},"2026-05-15",46,45.85,-0.334,2000,{"date":796,"open":797,"high":797,"low":708,"close":798,"change":799,"percent_change":377,"volume":800,"transactions":9,"vwap":798},"2026-05-14",46.26,46.184,-0.075,25700,{"date":802,"open":689,"high":689,"low":803,"close":803,"change":804,"percent_change":805,"volume":592,"transactions":9,"vwap":803},"2026-05-13",46.259,-0.232,-0.5,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":105,"volume":812,"transactions":9,"vwap":810},"2026-05-12",46.179,46.54,46.491,0.111,27600,{"date":814,"open":222,"high":222,"low":222,"close":222,"change":815,"percent_change":384,"volume":468,"transactions":9,"vwap":222},"2026-05-11",-0.034,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":733,"volume":592,"transactions":9,"vwap":818},"2026-05-08",46.414,0.044,{"date":821,"open":761,"high":761,"low":761,"close":761,"change":448,"percent_change":646,"volume":592,"transactions":9,"vwap":761},"2026-05-07",{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":592,"transactions":9,"vwap":824},"2026-05-06",46.46,0.345,0.75,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":663,"percent_change":830,"volume":592,"transactions":9,"vwap":829},"2026-05-05",46.115,0.72,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":110,"volume":468,"transactions":9,"vwap":833},"2026-05-04",45.785,-0.077,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":732,"percent_change":733,"volume":592,"transactions":9,"vwap":837},"2026-05-01",45.862,{"date":839,"open":786,"high":786,"low":786,"close":786,"change":840,"percent_change":841,"volume":592,"transactions":9,"vwap":786},"2026-04-30",0.28,0.61,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":406,"volume":592,"transactions":9,"vwap":844},"2026-04-29",45.54,-0.051,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":468,"transactions":9,"vwap":848},"2026-04-28",45.591,-0.134,-0.29,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":281,"volume":592,"transactions":9,"vwap":853},"2026-04-27",45.725,-0.058,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":592,"transactions":9,"vwap":857},"2026-04-24",45.783,-0.036,-0.08,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":569,"percent_change":863,"volume":592,"transactions":9,"vwap":862},"2026-04-23",45.819,-0.33,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":234,"volume":592,"transactions":9,"vwap":866},"2026-04-22",45.969,-0.005,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":660,"percent_change":455,"volume":592,"transactions":9,"vwap":870},"2026-04-21",45.974,{"date":872,"open":695,"high":695,"low":873,"close":873,"change":874,"percent_change":377,"volume":592,"transactions":9,"vwap":873},"2026-04-20",46.039001,-0.073,{"date":876,"open":708,"high":877,"low":708,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-04-17",46.16,46.112,0.305,0.67,300,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":216,"volume":592,"transactions":9,"vwap":885},"2026-04-16",45.78,45.807,-0.092,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":592,"transactions":9,"vwap":889},"2026-04-15",45.899,-0.101,-0.22,{"date":893,"open":791,"high":791,"low":791,"close":791,"change":894,"percent_change":880,"volume":592,"transactions":9,"vwap":791},"2026-04-14",0.306,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":592,"transactions":9,"vwap":897},"2026-04-13",45.694,0.354,0.78,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":569,"volume":592,"transactions":9,"vwap":902},"2026-04-10",45.34,-0.069,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":266,"volume":592,"transactions":9,"vwap":906},"2026-04-09",45.409,0.029,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":120,"volume":592,"transactions":9,"vwap":910},"2026-04-08",45.38,0.405,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":348,"volume":592,"transactions":9,"vwap":914},"2026-04-07",44.975,-0.052,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":569,"volume":592,"transactions":9,"vwap":918},"2026-04-06",45.027,-0.068,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":728,"percent_change":781,"volume":592,"transactions":9,"vwap":922},"2026-04-02",45.095001,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":468,"volume":592,"transactions":9,"vwap":925},"2026-04-01",45.176,0.001,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":592,"transactions":9,"vwap":929},"2026-03-31",45.175,0.495,1.11,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":448,"percent_change":216,"volume":592,"transactions":9,"vwap":934},"2026-03-30",44.68,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":448,"volume":592,"transactions":9,"vwap":937},"2026-03-27",44.77,-0.039,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":646,"volume":592,"transactions":9,"vwap":941},"2026-03-26",44.809,-0.085,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":455,"percent_change":314,"volume":592,"transactions":9,"vwap":945},"2026-03-25",44.894,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":194,"percent_change":150,"volume":592,"transactions":9,"vwap":948},"2026-03-24",45.034,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":592,"transactions":9,"vwap":951},"2026-03-23",45.014,0.475,1.07,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":863,"volume":592,"transactions":9,"vwap":956},"2026-03-20",44.539,-0.146,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":187,"volume":592,"transactions":9,"vwap":960},"2026-03-19",44.685,0.055,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":301,"volume":592,"transactions":9,"vwap":964},"2026-03-18",44.63,-0.016,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":592,"transactions":9,"vwap":968},"2026-03-17",44.646,-0.102,-0.23,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":612,"volume":592,"transactions":9,"vwap":973},"2026-03-16",44.748,0.089,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":733,"volume":592,"transactions":9,"vwap":977},"2026-03-13",44.659,0.039,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":592,"transactions":9,"vwap":981},"2026-03-12",44.62,-0.159,-0.36,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":601,"volume":592,"transactions":9,"vwap":986},"2026-03-11",44.779,0.022,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":859,"volume":592,"transactions":9,"vwap":990},"2026-03-10",44.757,-0.038,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-09",44.69,44.795,0.086,0.19,200,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":321,"percent_change":1002,"volume":592,"transactions":9,"vwap":1001},"2026-03-06",44.709,-0.47,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":850,"volume":592,"transactions":9,"vwap":1005},"2026-03-05",44.919,-0.132,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":257,"volume":592,"transactions":9,"vwap":1009},"2026-03-04",45.050999,0.096,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":1016,"percent_change":281,"volume":766,"transactions":9,"vwap":1014},"2026-03-03",44.21,44.955,44.2,-0.057,{"date":1018,"open":994,"high":1019,"low":994,"close":1019,"change":1020,"percent_change":125,"volume":766,"transactions":9,"vwap":1019},"2026-03-02",45.012001,0.212,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":348,"percent_change":1024,"volume":592,"transactions":9,"vwap":1023},"2026-02-27",44.8,-0.27,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":406,"volume":592,"transactions":9,"vwap":1027},"2026-02-26",44.92,-0.049,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":-6,"volume":592,"transactions":9,"vwap":1031},"2026-02-25",44.969,-0.002,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":592,"transactions":9,"vwap":1035},"2026-02-24",44.971,0.242,0.54,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":592,"transactions":9,"vwap":1040},"2026-02-23",44.729,-0.111,-0.25,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":377,"percent_change":983,"volume":468,"transactions":9,"vwap":1045},"2026-02-20",44.84,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":938,"percent_change":448,"volume":468,"transactions":9,"vwap":1048},"2026-02-19",45,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":698,"volume":468,"transactions":9,"vwap":1051},"2026-02-18",45.039001,-0.021,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":915,"percent_change":348,"volume":592,"transactions":9,"vwap":1055},"2026-02-17",45.060001,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1036,"percent_change":1037,"volume":592,"transactions":9,"vwap":1058},"2026-02-13",45.112,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":850,"volume":592,"transactions":9,"vwap":1061},"2026-02-12",44.87,-0.129,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":225,"volume":468,"transactions":9,"vwap":1065},"2026-02-11",44.999,-0.029,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":743,"percent_change":698,"volume":592,"transactions":9,"vwap":1069},"2026-02-10",45.028,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":997,"volume":592,"transactions":9,"vwap":1072},"2026-02-09",45.051998,0.087,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":953,"volume":592,"transactions":9,"vwap":1077},"2026-02-06",44.97,44.965,0.476,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":656,"volume":723,"transactions":9,"vwap":1082},"2026-02-05",44.41,44.489,-0.181,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":216,"percent_change":1088,"volume":998,"transactions":9,"vwap":1087},"2026-02-04",44.693,44.67,-0.45,{"date":1090,"open":1027,"high":1027,"low":1091,"close":1061,"change":1092,"percent_change":194,"volume":692,"transactions":9,"vwap":1061},"2026-02-03",44.86,0.007,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":592,"transactions":9,"vwap":1095},"2026-02-02",44.863,0.113,0.25,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":646,"volume":592,"transactions":9,"vwap":1101},"2026-01-30",44.65,44.75,-0.084,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":819,"percent_change":1106,"volume":592,"transactions":9,"vwap":1105},"2026-01-29",44.834,0.1,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":377,"percent_change":983,"volume":881,"transactions":9,"vwap":1109},"2026-01-28",44.79,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":369,"volume":592,"transactions":9,"vwap":1112},"2026-01-27",44.95,-0.044,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":591,"percent_change":448,"volume":592,"transactions":9,"vwap":1116},"2026-01-26",44.994,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":783,"transactions":9,"vwap":1121},"2026-01-23",45.14,45.029999,45.035999,-0.197,-0.44,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":79,"volume":723,"transactions":9,"vwap":1128},"2026-01-22",45.25,45.26,45.233,0.153,{"date":1131,"open":34,"high":1132,"low":937,"close":1133,"change":1134,"percent_change":826,"volume":766,"transactions":9,"vwap":1133},"2026-01-21",45.2,45.080002,0.335,{"date":1136,"open":994,"high":1137,"low":1087,"close":1137,"change":1138,"percent_change":301,"volume":1139,"transactions":9,"vwap":1137},"2026-01-20",44.745,-0.019,1200,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":867,"percent_change":234,"volume":468,"transactions":9,"vwap":1142},"2026-01-16",44.764,{"date":1144,"open":994,"high":937,"low":994,"close":1145,"change":1146,"percent_change":1147,"volume":794,"transactions":9,"vwap":1145},"2026-01-15",44.769,0.279,0.63,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":384,"percent_change":377,"volume":1139,"transactions":9,"vwap":1152},"2026-01-14",44.51,44.48,44.49,{"date":1154,"open":1155,"high":981,"low":1156,"close":1156,"change":915,"percent_change":348,"volume":699,"transactions":9,"vwap":1156},"2026-01-13",44.57,44.56,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":854,"percent_change":281,"volume":173,"transactions":9,"vwap":1160},"2026-01-12",44.6,44.612,{"date":1162,"open":1163,"high":1109,"low":1163,"close":1087,"change":187,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1087},"2026-01-09",44.61,0.27,3700,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":94,"volume":1171,"transactions":9,"vwap":1169},"2026-01-08",44.32,44.55,0.226,1800,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":903,"percent_change":377,"volume":592,"transactions":9,"vwap":1174},"2026-01-07",44.324,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":699,"transactions":9,"vwap":1178},"2026-01-06",44.28,44.393,0.157,0.35,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":691,"volume":1188,"transactions":9,"vwap":1186},"2026-01-05",44.080002,44.34,44.07,44.236,0.411,16700,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":87,"volume":592,"transactions":9,"vwap":1191},"2026-01-02",43.825,0.095,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":543,"percent_change":620,"volume":881,"transactions":9,"vwap":1197},"2025-12-31",43.72,43.77,43.73,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":301,"percent_change":448,"volume":592,"transactions":9,"vwap":1200},"2025-12-30",43.7,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":569,"volume":592,"transactions":9,"vwap":1203},"2025-12-29",43.74,-0.064,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1052,"percent_change":698,"volume":592,"transactions":9,"vwap":1207},"2025-12-26",43.804,{"date":1209,"open":1191,"high":1191,"low":1191,"close":1191,"change":1210,"percent_change":1211,"volume":592,"transactions":9,"vwap":1191},"2025-12-24",-0.679,-1.53,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":627,"percent_change":234,"volume":592,"transactions":9,"vwap":1214},"2025-12-23",44.504,{"date":1216,"open":1150,"high":1150,"low":1150,"close":1150,"change":1020,"percent_change":43,"volume":592,"transactions":9,"vwap":1150},"2025-12-22",{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":187,"volume":592,"transactions":9,"vwap":1219},"2025-12-19",44.298,0.051,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":468,"volume":592,"transactions":9,"vwap":1223},"2025-12-18",44.247,0.002,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":660,"percent_change":569,"volume":468,"transactions":9,"vwap":1227},"2025-12-17",44.245,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":234,"volume":592,"transactions":9,"vwap":1230},"2025-12-16",44.31,-0.004,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":543,"percent_change":620,"volume":592,"transactions":9,"vwap":1234},"2025-12-15",44.314,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":225,"volume":592,"transactions":9,"vwap":1238},"2025-12-12",44.35,44.284,-0.026,{"date":1241,"open":1230,"high":1230,"low":1230,"close":1230,"change":1242,"percent_change":1147,"volume":468,"transactions":9,"vwap":1230},"2025-12-11",0.276,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":468,"transactions":9,"vwap":1245},"2025-12-10",44.034,0.284,0.65,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":369,"percent_change":970,"volume":773,"transactions":9,"vwap":1251},"2025-12-09",43.86,43.75,{"date":1253,"open":1250,"high":1250,"low":1254,"close":1254,"change":601,"percent_change":274,"volume":1255,"transactions":9,"vwap":1254},"2025-12-08",43.85,500,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":384,"percent_change":377,"volume":468,"transactions":9,"vwap":1258},"2025-12-05",43.8,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":612,"percent_change":135,"volume":1264,"transactions":9,"vwap":1263},"2025-12-04",43.93,43.95,43.87,600,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":505,"percent_change":1268,"volume":592,"transactions":9,"vwap":1267},"2025-12-03",43.67,0.85,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":859,"volume":592,"transactions":9,"vwap":1271},"2025-12-02",43.3,-0.035,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":859,"percent_change":781,"volume":1165,"transactions":9,"vwap":1278},"2025-12-01",43.35,43.39,43.28,43.335,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":348,"volume":592,"transactions":9,"vwap":1281},"2025-11-28",43.415,-0.054,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":998,"transactions":9,"vwap":1286},"2025-11-26",43.31,43.469,0.255,0.59,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":899,"volume":468,"transactions":9,"vwap":1291},"2025-11-25",43.214,0.336,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":592,"transactions":9,"vwap":1295},"2025-11-24",42.878,0.393,0.93,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1037,"percent_change":1301,"volume":592,"transactions":9,"vwap":1300},"2025-11-21",42.485,1.29,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":903,"percent_change":377,"volume":468,"transactions":9,"vwap":1304},"2025-11-20",41.945,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":965,"percent_change":301,"volume":592,"transactions":9,"vwap":1307},"2025-11-19",42.014,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":194,"volume":592,"transactions":9,"vwap":1310},"2025-11-18",42.029999,0.009,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1062,"percent_change":314,"volume":468,"transactions":9,"vwap":1314},"2025-11-17",42.021,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1220,"percent_change":187,"volume":773,"transactions":9,"vwap":1318},"2025-11-14",42.056,42.15,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":592,"transactions":9,"vwap":1321},"2025-11-13",42.098999,-0.536,-1.26,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":20,"percent_change":997,"volume":1255,"transactions":9,"vwap":1327},"2025-11-12",42.65,42.635,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":858,"percent_change":859,"volume":1334,"transactions":9,"vwap":1333},"2025-11-11",42.59,42.61,42.48,42.555,10300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1338,"change":1340,"percent_change":94,"volume":1341,"transactions":9,"vwap":1338},"2025-11-10",42.43,42.591,42.42,0.217,12500,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1311,"percent_change":194,"volume":592,"transactions":9,"vwap":1344},"2025-11-07",42.374,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":891,"volume":468,"transactions":9,"vwap":1347},"2025-11-06",42.365,-0.094,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1037,"volume":1355,"transactions":9,"vwap":1353},"2025-11-05",42.38,42.47,42.459,0.23,8400,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":903,"percent_change":377,"volume":592,"transactions":9,"vwap":1358},"2025-11-04",42.229,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1042,"volume":468,"transactions":9,"vwap":1361},"2025-11-03",42.298,-0.107,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":601,"percent_change":187,"volume":592,"transactions":9,"vwap":1365},"2025-10-31",42.405,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":150,"volume":592,"transactions":9,"vwap":1368},"2025-10-30",42.355,0.015,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":867,"percent_change":234,"volume":592,"transactions":9,"vwap":1372},"2025-10-29",42.34,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":568,"percent_change":110,"volume":592,"transactions":9,"vwap":1375},"2025-10-28",42.345,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":1381,"percent_change":698,"volume":685,"transactions":9,"vwap":1379},"2025-10-27",42.37,42.416,42.36,-0.023,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":100,"volume":468,"transactions":9,"vwap":1384},"2025-10-24",42.439,0.224,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1389,"change":1391,"percent_change":684,"volume":758,"transactions":9,"vwap":1389},"2025-10-23",42.11,42.215,42.099998,0.26,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":938,"percent_change":448,"volume":592,"transactions":9,"vwap":1394},"2025-10-22",41.955,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":384,"percent_change":110,"volume":468,"transactions":9,"vwap":1397},"2025-10-21",41.994,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":130,"volume":592,"transactions":9,"vwap":1400},"2025-10-20",42.063999,0.364,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":225,"volume":592,"transactions":9,"vwap":1404},"2025-10-17",41.7,-0.025,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1024,"volume":468,"transactions":9,"vwap":1408},"2025-10-16",41.725,-0.114,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-10-15",41.77,41.839,0.077,0.18,5600,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":880,"volume":592,"transactions":9,"vwap":1419},"2025-10-14",41.762,0.278,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":1427,"volume":1416,"transactions":9,"vwap":1425},"2025-10-13",41.211,41.49,41.484,0.471,1.15,{"date":1429,"open":1430,"high":1430,"low":23,"close":23,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":23},"2025-10-10",41.32,-0.482,-1.16,5500,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":234,"percent_change":1438,"volume":881,"transactions":9,"vwap":1437},"2025-10-09",41.46,41.495,-0.02,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1442},"2025-10-08",41.37,41.505,41.33,0.175,0.42,6100,{"date":1448,"open":1443,"high":1443,"low":1443,"close":1443,"change":1449,"percent_change":497,"volume":592,"transactions":9,"vwap":1443},"2025-10-07",-0.115,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":448,"volume":592,"transactions":9,"vwap":1452},"2025-10-06",41.445,-0.037,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":592,"transactions":9,"vwap":1456},"2025-10-03",41.482,0.121,0.29,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":543,"volume":592,"transactions":9,"vwap":1461},"2025-10-02",41.361,0.014,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1446,"transactions":9,"vwap":1466},"2025-10-01",41.3,41.347,0.062,0.15,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":660,"percent_change":377,"volume":592,"transactions":9,"vwap":1471},"2025-09-30",41.285,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1438,"volume":592,"transactions":9,"vwap":1474},"2025-09-29",41.35,-0.008,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":633,"percent_change":1180,"volume":468,"transactions":9,"vwap":1478},"2025-09-26",41.358,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":287,"percent_change":384,"volume":468,"transactions":9,"vwap":1481},"2025-09-25",41.215,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":592,"transactions":9,"vwap":1484},"2025-09-24",41.245,-0.175,-0.42,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":970,"volume":592,"transactions":9,"vwap":1489},"2025-09-23",41.42,-0.097,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":987,"percent_change":601,"volume":468,"transactions":9,"vwap":1493},"2025-09-22",41.517,{"date":1495,"open":1437,"high":1437,"low":1437,"close":1437,"change":705,"percent_change":281,"volume":468,"transactions":9,"vwap":1437},"2025-09-19",{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1268,"volume":468,"transactions":9,"vwap":1498},"2025-09-18",41.551,0.349,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":733,"volume":592,"transactions":9,"vwap":1502},"2025-09-17",41.202,0.037,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":225,"percent_change":569,"volume":592,"transactions":9,"vwap":1506},"2025-09-16",41.165,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":207,"percent_change":194,"volume":468,"transactions":9,"vwap":1509},"2025-09-15",41.225,{"date":1511,"open":1481,"high":1481,"low":1481,"close":1481,"change":859,"percent_change":646,"volume":592,"transactions":9,"vwap":1481},"2025-09-12",{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":592,"transactions":9,"vwap":1514},"2025-09-11",41.295,0.374,0.91,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1024,"volume":592,"transactions":9,"vwap":1519},"2025-09-10",40.921,-0.109,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":321,"volume":592,"transactions":9,"vwap":1523},"2025-09-09",41.029999,-0.086,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":287,"volume":592,"transactions":9,"vwap":1527},"2025-09-08",41.116,-0.011,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":1391,"volume":592,"transactions":9,"vwap":1532},"2025-09-05",41.272,41.127,0.105,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1537,"change":1539,"percent_change":1037,"volume":723,"transactions":9,"vwap":1537},"2025-09-04",40.9,41.021999,40.87,0.222,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":1123,"volume":592,"transactions":9,"vwap":1542},"2025-09-03",40.8,-0.179,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":859,"volume":592,"transactions":9,"vwap":1546},"2025-09-02",40.979,-0.031,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":369,"volume":468,"transactions":9,"vwap":1550},"2025-08-29",41.0099983,-0.041,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":369,"percent_change":512,"volume":468,"transactions":9,"vwap":1554},"2025-08-28",41.050999,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1239,"percent_change":225,"volume":592,"transactions":9,"vwap":1557},"2025-08-27",41.151,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":987,"percent_change":601,"volume":592,"transactions":9,"vwap":1560},"2025-08-26",41.177,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":-6,"volume":881,"transactions":9,"vwap":1564},"2025-08-25",41.181,41.155,-0.001,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":881,"transactions":9,"vwap":1569},"2025-08-22",41.158,41.156,0.315,0.77,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":1551,"percent_change":369,"volume":1577,"transactions":9,"vwap":1575},"2025-08-21",40.79,40.841,40.77,8000,{"date":1579,"open":1542,"high":1580,"low":1576,"close":1580,"change":1581,"percent_change":646,"volume":1582,"transactions":9,"vwap":1580},"2025-08-20",40.882,-0.079,9000,{"date":1584,"open":1585,"high":1585,"low":1538,"close":1586,"change":1438,"percent_change":698,"volume":1587,"transactions":9,"vwap":1586},"2025-08-19",41.040001,40.961,7300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":970,"volume":1595,"transactions":9,"vwap":1593},"2025-08-18",40.99,41,40.97,40.981,-0.096,7600,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":874,"percent_change":781,"volume":592,"transactions":9,"vwap":1598},"2025-08-15",41.077,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1602,"change":348,"percent_change":850,"volume":1604,"transactions":9,"vwap":1602},"2025-08-14",41.11,41.15,41.080002,8200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1610,"percent_change":880,"volume":1611,"transactions":9,"vwap":1608},"2025-08-13",41.257,41.27,41.22,0.275,5100,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":79,"percent_change":1616,"volume":592,"transactions":9,"vwap":1615},"2025-08-12",40.88,40.995,0.84,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":781,"volume":592,"transactions":9,"vwap":1619},"2025-08-11",40.655,-0.074,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1524,"percent_change":321,"volume":592,"transactions":9,"vwap":1623},"2025-08-08",40.729,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":369,"percent_change":512,"volume":592,"transactions":9,"vwap":1626},"2025-08-07",40.815,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":739,"percent_change":781,"volume":592,"transactions":9,"vwap":1629},"2025-08-06",40.915,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":987,"percent_change":601,"volume":468,"transactions":9,"vwap":1632},"2025-08-05",40.987,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1636,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1636},"2025-08-04",40.83,40.965,40.81,0.408,1.01,5300,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":1645,"percent_change":314,"volume":1264,"transactions":9,"vwap":1644},"2025-08-01",40.51,40.557,-0.125,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":891,"volume":998,"transactions":9,"vwap":1649},"2025-07-31",40.78,40.682,-0.088,{"date":1652,"open":1648,"high":1574,"low":1576,"close":1576,"change":1438,"percent_change":698,"volume":1653,"transactions":9,"vwap":1576},"2025-07-30",5400,{"date":1655,"open":1574,"high":1574,"low":1574,"close":1574,"change":799,"percent_change":781,"volume":592,"transactions":9,"vwap":1574},"2025-07-29",{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":660,"percent_change":377,"volume":592,"transactions":9,"vwap":1658},"2025-07-28",40.865,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":468,"percent_change":468,"volume":468,"transactions":9,"vwap":1661},"2025-07-25",40.93,{"date":1663,"open":1661,"high":1661,"low":1661,"close":1661,"change":1449,"percent_change":497,"volume":592,"transactions":9,"vwap":1661},"2025-07-24",{"date":1665,"open":1637,"high":1666,"low":1637,"close":1666,"change":1458,"percent_change":1667,"volume":998,"transactions":9,"vwap":1666},"2025-07-23",41.044998,0.71,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":543,"percent_change":620,"volume":592,"transactions":9,"vwap":1670},"2025-07-22",40.755,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":301,"percent_change":369,"volume":592,"transactions":9,"vwap":1673},"2025-07-21",40.725,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":874,"percent_change":781,"volume":592,"transactions":9,"vwap":1676},"2025-07-18",40.765,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1037,"volume":592,"transactions":9,"vwap":1679},"2025-07-17",40.838,0.218,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":961,"percent_change":80,"volume":592,"transactions":9,"vwap":1683},"2025-07-16",40.62,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":1688,"percent_change":850,"volume":881,"transactions":9,"vwap":1687},"2025-07-15",40.53,40.565,-0.118,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":150,"volume":1255,"transactions":9,"vwap":1692},"2025-07-14",40.64,40.683,0.018,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1028,"percent_change":348,"volume":881,"transactions":9,"vwap":1696},"2025-07-11",40.665,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1700,"change":1702,"percent_change":1703,"volume":613,"transactions":9,"vwap":1700},"2025-07-10",40.7,40.714,40.67,0.069,0.17,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1354,"volume":592,"transactions":9,"vwap":1706},"2025-07-09",40.645,0.093,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1703,"volume":592,"transactions":9,"vwap":1710},"2025-07-08",40.552,0.067,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":919,"percent_change":110,"volume":592,"transactions":9,"vwap":1714},"2025-07-07",40.485,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":771,"percent_change":57,"volume":1721,"transactions":9,"vwap":1720},"2025-07-03",40.41,40.599,40.35,40.553,4500,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1726,"percent_change":94,"volume":1727,"transactions":9,"vwap":1725},"2025-07-02",40.199,40.371,0.203,11400,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":301,"percent_change":369,"volume":998,"transactions":9,"vwap":1731},"2025-07-01",40.2,40.168,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":627,"percent_change":234,"volume":592,"transactions":9,"vwap":1734},"2025-06-30",40.208,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1551,"percent_change":369,"volume":592,"transactions":9,"vwap":1737},"2025-06-27",40.214,{"date":179,"open":1739,"high":1740,"low":175,"close":1740,"change":1192,"percent_change":105,"volume":998,"transactions":9,"vwap":1740},40.16,40.255]