[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BFLB":3,"homepage-market-summary":25,"stock-historical-BFLB":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BFLB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BufferLABS US Equity Dynamic Buffer ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},55.7001,55.83,55.7,55.4889,0.2112,0.38,975.031,0,55.88,48.87,11015.573689919354,97.4,248,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":149},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":17,"price":143,"is_up":34},"Utilities","XLU",39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":34},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":168,"total_pages":41,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},11016,2731862.2751,11.03,"2025-10-08",[175,178,187,196,204,212,222,231,239,248,256,265,272,281,291,300,308,317,324,333,340,348,356,363,372,380,386,394,403,410,418,426,435,444,454,461,469,477,484,491,497,506,514,522,531,538,547,557,566,574,582,590,597,605,612,620,628,637,645,652,657,663,670,675,682,687,693,699,706,713,720,727,735,740,746,753,758,764,771,779,786,793,801,808,813,816,821,826,831,835,841,845,851,856,861,870,874,880,883,891,893,900,904,911,917,924,931,937,945,952,960,966,972,979,986,991,998,1003,1008,1015,1023,1029,1037,1042,1047,1051,1057,1063,1070,1076,1082,1088,1095,1098,1104,1110,1118,1124,1132,1138,1145,1151,1157,1162,1166,1172,1179,1184,1189,1197,1202,1207,1211,1215,1221,1228,1233,1240,1245,1249,1252,1258,1264,1270,1274,1279,1286,1293,1299,1304,1311,1316,1320,1326,1334,1339,1343,1348,1354,1358,1365,1372,1378,1384,1390,1394,1398,1404,1409,1413,1416,1419,1422,1427,1433,1437,1441,1445,1449,1454,1461,1466,1472,1478,1484,1489,1493,1498,1501,1505,1511,1513,1518,1523,1529,1535,1540,1547,1552,1558,1563,1566,1572,1577,1582,1588,1592,1595,1600,1606,1611,1615,1621,1625,1630,1637,1641,1645,1651,1655,1658,1663,1670,1674,1678,1684,1690,1695],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},41,55.7286,{"date":179,"open":180,"high":181,"low":182,"close":15,"change":183,"percent_change":-6,"volume":184,"transactions":185,"vwap":186},"2026-10-01",55.4194,55.54,55.395,-0.0003,4801.039,63,55.4456,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",55.6301,55.4892,-0.0095,-0.02,1394,24,55.6089,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",55.4987,-0.0216,-0.04,32,14,55.4877,{"date":205,"open":14,"high":14,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",55.5203,-0.2579,-0.46,2437.017,20,55.5984,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",55.77,55.7782,55.74,0.1702,0.31,726,19,55.746,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":103,"volume":228,"transactions":229,"vwap":230},"2026-09-24",55.49,55.65,55.608,0.033,10105.0001,35,55.6326,{"date":232,"open":225,"high":225,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",55.575,-0.2775,-0.5,13744.017,53,55.6492,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":220,"vwap":247},"2026-09-22",55.78,55.86,55.8525,0.0085,0.02,1033,55.8491,{"date":249,"open":250,"high":20,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":194,"vwap":255},"2026-09-21",55.62,55.844,0.4947,0.89,1167.034,55.8007,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":245,"volume":262,"transactions":263,"vwap":264},"2026-09-18",55.29,55.3493,55.27,0.0132,30829.018,82,55.2773,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":33,"volume":269,"transactions":270,"vwap":271},"2026-09-17",55.3361,0.401,12,10,55.285,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",55.21,54.9351,-0.1301,-0.24,356,16,55.2109,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",55.065,55.0652,55.04,-0.1882,-0.34,827,18,55.0555,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",55.31,55.2534,-0.1238,-0.22,8830.018,42,55.3095,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",55.3772,0.287,0.52,55.75,15,55.4401,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":269,"vwap":316},"2026-09-10",55.12,55.09,55.0902,-0.1849,-0.33,670,55.103,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":202,"vwap":323},"2026-09-09",55.2751,-0.1386,-0.25,132,55.3189,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":314,"volume":330,"transactions":331,"vwap":332},"2026-09-08",55.48,55.51,55.4137,-0.182,20917.018,30,55.5068,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":270,"vwap":339},"2026-09-04",55.5957,-0.0945,-0.17,23,55.6196,{"date":341,"open":342,"high":216,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":298,"vwap":347},"2026-09-03",55.63,55.6902,0.3252,0.59,8198,55.7382,{"date":349,"open":350,"high":350,"low":351,"close":350,"change":352,"percent_change":138,"volume":353,"transactions":354,"vwap":355},"2026-09-02",55.365,55.34,0.1771,1697,28,55.3419,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":208,"volume":361,"transactions":220,"vwap":362},"2026-09-01",55.4,55.1879,-0.2536,2316.523,55.223,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",55.43,55.4415,-0.076,-0.14,339.018,22,55.3696,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":279,"vwap":379},"2026-08-28",55.52,55.5175,-0.0575,-0.1,469,55.5035,{"date":381,"open":326,"high":233,"low":326,"close":233,"change":382,"percent_change":383,"volume":384,"transactions":289,"vwap":385},"2026-08-27",0.2034,0.37,2541.5,55.5327,{"date":387,"open":182,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":279,"vwap":393},"2026-08-26",55.42,55.3716,0.0151,0.03,667,55.3817,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-25",55.3799,55.3565,0.0933,0.17,1913.018,17,55.3767,{"date":404,"open":260,"high":260,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":401,"vwap":409},"2026-08-24",55.2632,-0.0732,-0.13,369.2569,55.2628,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":415,"percent_change":118,"volume":416,"transactions":201,"vwap":417},"2026-08-21",55.38,55.385,55.3364,0.1362,2149.7166,55.3807,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":306,"vwap":425},"2026-08-20",55.28,55.2002,-0.2311,-0.42,2194,55.2859,{"date":427,"open":428,"high":428,"low":365,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",55.59,55.4313,0.0815,0.15,12785.031,92,55.4871,{"date":436,"open":437,"high":437,"low":351,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-18",55.37,55.3498,-0.202,-0.36,17754.018,98,55.3514,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-17",55.6,55.55,55.5518,-0.1186,-0.21,4489.0175,27,55.5701,{"date":455,"open":214,"high":214,"low":456,"close":456,"change":457,"percent_change":200,"volume":458,"transactions":459,"vwap":460},"2026-08-14",55.6704,-0.0223,2066,44,55.6765,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":138,"volume":467,"transactions":220,"vwap":468},"2026-08-13",55.71,55.67,55.6927,0.1777,1985,55.683,{"date":470,"open":327,"high":181,"low":327,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-12",55.515,0.11,0.2,688,21,55.5154,{"date":478,"open":327,"high":327,"low":412,"close":479,"change":480,"percent_change":368,"volume":481,"transactions":482,"vwap":483},"2026-08-11",55.405,-0.0802,33311.018,34,55.4672,{"date":485,"open":181,"high":486,"low":487,"close":487,"change":488,"percent_change":108,"volume":489,"transactions":370,"vwap":490},"2026-08-10",55.545,55.4852,-0.0058,764.018,55.5324,{"date":492,"open":365,"high":471,"low":365,"close":493,"change":494,"percent_change":118,"volume":495,"transactions":370,"vwap":496},"2026-08-07",55.491,0.141,4510,55.4597,{"date":498,"open":499,"high":500,"low":293,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-06",55.32,55.35,-0.0596,-0.11,163743,26,55.3199,{"date":507,"open":388,"high":508,"low":437,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":289,"vwap":513},"2026-08-05",55.4599,55.4096,0.0426,0.08,167222,55.3906,{"date":515,"open":258,"high":182,"low":258,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-04",55.367,0.297,0.54,31992.018,51,55.3586,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":354,"vwap":530},"2026-08-03",55.1,55.11,55.07,0.2901,0.53,2139.018,55.1003,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":48,"volume":536,"transactions":269,"vwap":537},"2026-07-31",54.6,54.7799,0.2654,435.018,54.5931,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":543,"percent_change":544,"volume":545,"transactions":270,"vwap":546},"2026-07-30",54.49,54.5145,54.48,0.4665,0.86,6383,54.4813,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",54.29,54.36,54.048,-0.4512,-0.83,4664,40,54.281,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":210,"vwap":565},"2026-07-28",54.5,54.55,54.4992,0.0992,0.18,1079,54.5358,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":511,"volume":572,"transactions":279,"vwap":573},"2026-07-27",54.53,54.39,54.4,0.0432,1431.018,54.4574,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":103,"volume":580,"transactions":452,"vwap":581},"2026-07-24",54.44,54.27,54.3568,0.0324,21556,54.2776,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":220,"vwap":589},"2026-07-23",54.28,54.3244,-0.3431,-0.63,3716,54.2842,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":192,"volume":595,"transactions":504,"vwap":596},"2026-07-22",54.71,54.6675,-0.0125,2375.018,54.6948,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":220,"vwap":604},"2026-07-21",54.59,54.68,0.2344,0.43,8124.018,54.6396,{"date":606,"open":568,"high":533,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":210,"vwap":611},"2026-07-20",54.4456,-0.0453,-0.08,854.036,54.5251,{"date":613,"open":599,"high":599,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":331,"vwap":619},"2026-07-17",54.45,54.4909,-0.2145,-0.39,2186,54.5569,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":450,"volume":626,"transactions":220,"vwap":627},"2026-07-16",54.85,54.64,54.7054,-0.1126,13072.018,54.7123,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":399,"volume":634,"transactions":635,"vwap":636},"2026-07-15",54.89,54.765,54.818,0.0906,1280.018,11,54.8414,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-14",54.7274,0.112,0.21,80,8,54.7142,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":270,"vwap":651},"2026-07-13",54.6154,-0.1686,-0.31,159.018,54.6744,{"date":653,"open":592,"high":654,"low":592,"close":654,"change":655,"percent_change":118,"volume":656,"transactions":9,"vwap":654},"2026-07-10",54.784,0.139,300,{"date":658,"open":659,"high":600,"low":659,"close":660,"change":661,"percent_change":138,"volume":662,"transactions":9,"vwap":660},"2026-07-09",54.62,54.645,0.172,1500,{"date":664,"open":665,"high":559,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-08",54.31,54.473,-0.036,-0.07,2100,{"date":671,"open":542,"high":672,"low":542,"close":672,"change":673,"percent_change":337,"volume":674,"transactions":9,"vwap":672},"2026-07-07",54.509,-0.091,200,{"date":676,"open":677,"high":678,"low":533,"close":533,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":533},"2026-07-06",54.61,54.63,0.228,0.42,3200,{"date":683,"open":560,"high":560,"low":684,"close":684,"change":685,"percent_change":108,"volume":686,"transactions":9,"vwap":684},"2026-07-02",54.372,-0.005,100,{"date":688,"open":689,"high":614,"low":690,"close":690,"change":691,"percent_change":407,"volume":692,"transactions":9,"vwap":690},"2026-07-01",54.43,54.377,-0.073,700,{"date":694,"open":665,"high":695,"low":665,"close":614,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":614},"2026-06-30",54.46,0.26,0.48,11000,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":383,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-29",54.15,54.22,54.19,0.69,1900,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-26",53.93,53.82,-0.03,-0.06,4800,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":718,"percent_change":609,"volume":719,"transactions":9,"vwap":717},"2026-06-25",53.97,54.0099983,53.85,-0.045,9600,{"date":721,"open":722,"high":723,"low":724,"close":724,"change":725,"percent_change":377,"volume":726,"transactions":9,"vwap":724},"2026-06-24",54.080002,54.099998,53.895,-0.056,400,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-23",54,53.94,53.951,-0.324,-0.6,2800,{"date":736,"open":569,"high":569,"low":737,"close":737,"change":738,"percent_change":609,"volume":739,"transactions":9,"vwap":737},"2026-06-22",54.275,-0.041,1800,{"date":741,"open":549,"high":742,"low":584,"close":743,"change":744,"percent_change":48,"volume":745,"transactions":9,"vwap":743},"2026-06-18",54.35,54.316,0.264,8800,{"date":747,"open":569,"high":569,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-17",54.049999,54.051998,-0.283,-0.52,14700,{"date":754,"open":570,"high":689,"low":755,"close":755,"change":756,"percent_change":337,"volume":757,"transactions":9,"vwap":755},"2026-06-16",54.335,-0.09,6300,{"date":759,"open":550,"high":760,"low":550,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-15",54.425,0.409,0.76,500,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-12",53.92,54.015999,0.155,0.29,3400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":762,"volume":778,"transactions":9,"vwap":776},"2026-06-11",53.52,53.9,53.43,53.861,0.404,3600,{"date":780,"open":781,"high":782,"low":775,"close":783,"change":784,"percent_change":751,"volume":785,"transactions":9,"vwap":783},"2026-06-10",53.79,53.81,53.457,-0.278,2700,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":287,"volume":792,"transactions":9,"vwap":790},"2026-06-09",53.811,53.44,53.735,-0.186,3000,{"date":794,"open":795,"high":796,"low":774,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-08",53.98,54.029999,53.921,0.121,0.22,2600,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-05",54.21,53.8,-0.57,-1.05,1400,{"date":809,"open":810,"high":689,"low":810,"close":811,"change":812,"percent_change":245,"volume":669,"transactions":9,"vwap":811},"2026-06-04",54.3,54.37,0.01,{"date":814,"open":549,"high":550,"low":549,"close":550,"change":718,"percent_change":609,"volume":815,"transactions":9,"vwap":550},"2026-06-03",3700,{"date":817,"open":818,"high":689,"low":569,"close":819,"change":820,"percent_change":103,"volume":785,"transactions":9,"vwap":819},"2026-06-02",54.419,54.405,0.035,{"date":822,"open":823,"high":824,"low":823,"close":811,"change":825,"percent_change":812,"volume":763,"transactions":9,"vwap":811},"2026-06-01",54.32,54.38,0.005,{"date":827,"open":742,"high":570,"low":665,"close":828,"change":829,"percent_change":563,"volume":830,"transactions":9,"vwap":828},"2026-05-29",54.365,0.095,13600,{"date":832,"open":833,"high":584,"low":833,"close":577,"change":834,"percent_change":696,"volume":669,"transactions":9,"vwap":577},"2026-05-28",54.235,0.14,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":245,"percent_change":840,"volume":669,"transactions":9,"vwap":839},"2026-05-27",53.99,54.16,54.13,0.04,{"date":842,"open":701,"high":838,"low":748,"close":843,"change":655,"percent_change":696,"volume":844,"transactions":9,"vwap":843},"2026-05-26",54.11,5100,{"date":846,"open":837,"high":729,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-22",53.971,0.063,0.12,5400,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":686,"transactions":9,"vwap":853},"2026-05-21",53.908,0.087,0.16,{"date":857,"open":717,"high":717,"low":858,"close":858,"change":859,"percent_change":860,"volume":763,"transactions":9,"vwap":858},"2026-05-20",53.821,0.243,0.45,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-19",53.56,53.67,53.552,53.578,-0.152,-0.28,7500,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":103,"volume":656,"transactions":9,"vwap":872},"2026-05-18",53.73,0.034,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":669,"transactions":9,"vwap":877},"2026-05-15",53.78,53.696,-0.274,-0.51,{"date":881,"open":782,"high":837,"low":782,"close":715,"change":118,"percent_change":882,"volume":869,"transactions":9,"vwap":715},"2026-05-14",0.47,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-13",53.65,53.77,53.72,0.05,0.09,4500,{"date":892,"open":864,"high":864,"low":864,"close":864,"change":710,"percent_change":711,"volume":686,"transactions":9,"vwap":864},"2026-05-12",{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-11",53.665,53.7,0.055,0.1,5900,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":147,"volume":19,"transactions":9,"vwap":902},"2026-05-08",53.645,0.189,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-07",53.58,53.456,-0.109,-0.2,1100,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":800,"transactions":9,"vwap":914},"2026-05-06",53.45,53.565,0.335,0.63,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":669,"transactions":9,"vwap":921},"2026-05-05",53.26,53.18,53.23,0.209,0.39,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-04",52.99,53.021,-0.143,-0.27,600,{"date":932,"open":919,"high":919,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-01",53.164,0.069,0.13,19700,{"date":938,"open":939,"high":940,"low":941,"close":940,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":940},"2026-04-30",52.76,53.095001,52.74,0.355,0.67,900,{"date":946,"open":947,"high":948,"low":949,"close":941,"change":950,"percent_change":377,"volume":951,"transactions":9,"vwap":941},"2026-04-29",52.705,52.77,52.69,-0.055,116600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":368,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-28",52.84,52.85,52.75,52.795,-0.26,13300,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":391,"volume":965,"transactions":9,"vwap":963},"2026-04-27",52.96,52.935,0.015,2300,{"date":967,"open":948,"high":968,"low":948,"close":969,"change":970,"percent_change":304,"volume":971,"transactions":9,"vwap":969},"2026-04-24",52.95,52.92,0.272,8400,{"date":973,"open":939,"high":948,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-23",52.44,52.648,-0.123,-0.23,5600,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-22",52.63,52.771,0.338,0.64,2900,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":314,"volume":770,"transactions":9,"vwap":989},"2026-04-21",52.55,52.433,-0.175,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":692,"transactions":9,"vwap":995},"2026-04-20",52.64,52.6,52.608,-0.082,-0.16,{"date":999,"open":1000,"high":939,"low":1000,"close":949,"change":923,"percent_change":1001,"volume":1002,"transactions":9,"vwap":949},"2026-04-17",52.47,0.75,6800,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":855,"volume":944,"transactions":9,"vwap":1006},"2026-04-16",52.18,52.3,0.085,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":1014,"volume":785,"transactions":9,"vwap":1011},"2026-04-15",52.13,52.215,52.12,0.295,0.57,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":778,"transactions":9,"vwap":1020},"2026-04-14",51.925,51.93,51.89,51.92,0.406,0.79,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":133,"volume":1028,"transactions":9,"vwap":1026},"2026-04-13",51.16,51.514,0.339,1200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":710,"volume":1036,"transactions":9,"vwap":1034},"2026-04-10",51.22,51.26,51.15,51.175,-0.016,10600,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":923,"volume":726,"transactions":9,"vwap":1040},"2026-04-09",51.161,51.191,0.199,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":656,"transactions":9,"vwap":1044},"2026-04-08",50.992,0.797,1.59,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":245,"percent_change":840,"volume":168,"transactions":9,"vwap":1050},"2026-04-07",49.9,50.195,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":641,"volume":807,"transactions":9,"vwap":1054},"2026-04-06",50.12,50.175,50.11,0.105,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":103,"volume":1062,"transactions":9,"vwap":1060},"2026-04-02",49.99,50.07,0.032,1600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":985,"transactions":9,"vwap":1067},"2026-04-01",50.044998,50.125,50.037998,0.253,0.51,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":726,"transactions":9,"vwap":1073},"2026-03-31",49.8,49.785,0.745,1.52,{"date":1077,"open":21,"high":1078,"low":21,"close":1079,"change":1080,"percent_change":756,"volume":1081,"transactions":9,"vwap":1079},"2026-03-30",49.09,49.040001,-0.046,13700,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":763,"transactions":9,"vwap":1085},"2026-03-27",49.13,49.085999,-0.486,-0.98,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-26",49.74,49.572,-0.538,-1.07,2200,{"date":1096,"open":1055,"high":1055,"low":1055,"close":1055,"change":1097,"percent_change":923,"volume":686,"transactions":9,"vwap":1055},"2026-03-25",0.197,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":726,"transactions":9,"vwap":1101},"2026-03-24",50.099998,49.913,-0.227,-0.45,{"date":1105,"open":1106,"high":1107,"low":1055,"close":1108,"change":138,"percent_change":984,"volume":1109,"transactions":9,"vwap":1108},"2026-03-23",50.15,50.24,50.14,3100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1113},"2026-03-20",49.705,49.82,49.62,-0.371,-0.74,5000,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":711,"volume":1123,"transactions":9,"vwap":1121},"2026-03-19",50.040001,50.191,-0.029,2000,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-18",50.39,50.19,50.22,-0.487,-0.96,20900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1136,"change":1007,"percent_change":399,"volume":1137,"transactions":9,"vwap":1136},"2026-03-17",50.71,50.8,50.707,116000,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":656,"transactions":9,"vwap":1142},"2026-03-16",50.58,50.692,50.622,0.327,0.65,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":910,"transactions":9,"vwap":1148},"2026-03-13",50.59,50.295,-0.201,-0.4,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1062,"transactions":9,"vwap":1154},"2026-03-12",50.56,50.496,-0.464,-0.91,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1161,"percent_change":108,"volume":662,"transactions":9,"vwap":1160},"2026-03-11",50.91,50.96,-0.007,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":368,"volume":686,"transactions":9,"vwap":1164},"2026-03-10",50.967,-0.074,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":168,"transactions":9,"vwap":1169},"2026-03-09",50.65,51.041,0.311,0.61,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":656,"transactions":9,"vwap":1176},"2026-03-06",50.965,50.97,50.73,-0.457,-0.89,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":686,"transactions":9,"vwap":1181},"2026-03-05",51.187,-0.213,-0.41,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":943,"volume":686,"transactions":9,"vwap":1187},"2026-03-04",51.37,51.4,0.34,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1116,"volume":1196,"transactions":9,"vwap":1194},"2026-03-03",51.14,51.18,51.049999,51.060001,-0.379,5300,{"date":1198,"open":1187,"high":1199,"low":1200,"close":1199,"change":897,"percent_change":472,"volume":1201,"transactions":9,"vwap":1199},"2026-03-02",51.439,51.39,15000,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":929,"volume":944,"transactions":9,"vwap":1205},"2026-02-27",51.28,51.384,-0.137,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":287,"volume":686,"transactions":9,"vwap":1209},"2026-02-26",51.521,-0.177,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1069,"volume":726,"transactions":9,"vwap":1213},"2026-02-25",51.698,0.263,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":517,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-24",51.34,51.435,0.58,14300,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-23",51.099998,51.138,-0.355,-0.69,6000,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":674,"transactions":9,"vwap":1230},"2026-02-20",51.493,0.237,0.46,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":1238,"percent_change":277,"volume":1239,"transactions":9,"vwap":1236},"2026-02-19",51.2,51.256,51.17,-0.125,11700,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":922,"percent_change":1244,"volume":656,"transactions":9,"vwap":1243},"2026-02-18",51.52,51.381,0.41,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":834,"volume":19,"transactions":9,"vwap":1247},"2026-02-17",51.172,0.071,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1122,"percent_change":711,"volume":19,"transactions":9,"vwap":1251},"2026-02-13",51.101,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-12",51.13,-0.476,-0.92,7900,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":245,"percent_change":840,"volume":1263,"transactions":9,"vwap":1262},"2026-02-11",51.64,51.58,51.606,1300,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1123,"transactions":9,"vwap":1267},"2026-02-10",51.72,51.586,-0.095,-0.18,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":696,"volume":19,"transactions":9,"vwap":1272},"2026-02-09",51.681,0.136,{"date":1275,"open":1200,"high":1276,"low":1200,"close":1276,"change":1277,"percent_change":1278,"volume":656,"transactions":9,"vwap":1276},"2026-02-06",51.545,0.654,1.29,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":1285,"volume":910,"transactions":9,"vwap":1283},"2026-02-05",50.74,51.080002,50.891,-0.399,-0.78,{"date":1287,"open":1288,"high":1200,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-04",51.365,51.29,-0.149,-0.29,16400,{"date":1294,"open":1295,"high":1199,"low":1296,"close":1199,"change":1297,"percent_change":1298,"volume":674,"transactions":9,"vwap":1199},"2026-02-03",51.31,51.25,-0.248,-0.48,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":563,"percent_change":147,"volume":930,"transactions":9,"vwap":1303},"2026-02-02",51.75,51.65,51.687,{"date":1305,"open":1306,"high":1306,"low":1217,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-30",51.62,51.507,-0.063,-0.12,6100,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":674,"transactions":9,"vwap":1313},"2026-01-29",51.57,-0.096,-0.19,{"date":1317,"open":1318,"high":1266,"low":1319,"close":1319,"change":825,"percent_change":812,"volume":739,"transactions":9,"vwap":1319},"2026-01-28",51.68,51.666,{"date":1321,"open":1260,"high":1322,"low":1260,"close":1323,"change":1324,"percent_change":641,"volume":1325,"transactions":9,"vwap":1323},"2026-01-27",51.74,51.661,0.109,2500,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-01-26",51.55,51.61,51.552,0.144,0.28,4900,{"date":1335,"open":1217,"high":1336,"low":1217,"close":1337,"change":1338,"percent_change":888,"volume":739,"transactions":9,"vwap":1337},"2026-01-23",51.42,51.408,0.024,{"date":1340,"open":1341,"high":1187,"low":1341,"close":1205,"change":1342,"percent_change":138,"volume":792,"transactions":9,"vwap":1205},"2026-01-22",51.36,0.164,{"date":1344,"open":1345,"high":1031,"low":1345,"close":1031,"change":1346,"percent_change":1347,"volume":656,"transactions":9,"vwap":1031},"2026-01-21",51.07,0.368,0.72,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":1325,"transactions":9,"vwap":1351},"2026-01-20",50.87,50.852,-0.647,-1.26,{"date":1355,"open":1242,"high":1242,"low":1356,"close":1356,"change":1357,"percent_change":840,"volume":739,"transactions":9,"vwap":1356},"2026-01-16",51.499,0.019,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":855,"volume":1364,"transactions":9,"vwap":1362},"2026-01-15",51.56,51.47,51.48,0.083,8100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1370,"percent_change":321,"volume":1371,"transactions":9,"vwap":1368},"2026-01-14",51.38,51.397,51.33,-0.129,6900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":668,"percent_change":368,"volume":1377,"transactions":9,"vwap":1375},"2026-01-13",51.49,51.526,51.41,11200,{"date":1379,"open":1360,"high":1380,"low":1360,"close":1381,"change":1382,"percent_change":889,"volume":1383,"transactions":9,"vwap":1381},"2026-01-12",51.67,51.596,0.044,3500,{"date":1385,"open":1242,"high":1260,"low":1386,"close":1330,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1330},"2026-01-09",51.473,0.152,0.3,21300,{"date":1391,"open":1341,"high":1187,"low":1392,"close":1187,"change":1393,"percent_change":834,"volume":726,"transactions":9,"vwap":1187},"2026-01-08",51.3,0.072,{"date":1395,"open":1396,"high":1374,"low":1397,"close":1397,"change":756,"percent_change":1269,"volume":726,"transactions":9,"vwap":1397},"2026-01-07",51.45,51.328,{"date":1399,"open":1400,"high":1396,"low":1392,"close":1401,"change":1402,"percent_change":147,"volume":1403,"transactions":9,"vwap":1401},"2026-01-06",51.35,51.418,0.179,28900,{"date":1405,"open":1295,"high":1217,"low":1031,"close":1406,"change":1407,"percent_change":123,"volume":1408,"transactions":9,"vwap":1406},"2026-01-05",51.239,0.202,13800,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":812,"volume":686,"transactions":9,"vwap":1411},"2026-01-02",51.036999,0.006,{"date":1414,"open":520,"high":1345,"low":520,"close":1415,"change":1149,"percent_change":617,"volume":910,"transactions":9,"vwap":1415},"2025-12-31",51.030998,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1035,"percent_change":710,"volume":19,"transactions":9,"vwap":1418},"2025-12-30",51.232,{"date":1420,"open":1204,"high":1204,"low":1421,"close":1421,"change":609,"percent_change":997,"volume":674,"transactions":9,"vwap":1421},"2025-12-29",51.248,{"date":1423,"open":1400,"high":1341,"low":1392,"close":1397,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1397},"2025-12-26",0.037,0.07,7600,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":511,"volume":869,"transactions":9,"vwap":1431},"2025-12-24",51.19,51.32,51.291,0.041,{"date":1434,"open":1296,"high":1296,"low":1296,"close":1296,"change":1435,"percent_change":769,"volume":1436,"transactions":9,"vwap":1296},"2025-12-23",0.147,6200,{"date":1438,"open":1223,"high":1439,"low":1223,"close":1439,"change":1440,"percent_change":680,"volume":705,"transactions":9,"vwap":1439},"2025-12-22",51.103,0.216,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":744,"percent_change":304,"volume":1383,"transactions":9,"vwap":1444},"2025-12-19",50.86,50.887,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":1214,"percent_change":304,"volume":778,"transactions":9,"vwap":1448},"2025-12-18",50.72,50.623,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1226,"volume":965,"transactions":9,"vwap":1452},"2025-12-17",50.62,50.36,-0.351,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1457,"change":1459,"percent_change":377,"volume":1460,"transactions":9,"vwap":1457},"2025-12-16",50.656,50.711,50.6,-0.049,5500,{"date":1462,"open":1447,"high":1463,"low":1447,"close":1463,"change":1464,"percent_change":1465,"volume":686,"transactions":9,"vwap":1463},"2025-12-15",50.76,-0.024,-0.05,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":1471,"percent_change":235,"volume":815,"transactions":9,"vwap":1469},"2025-12-12",50.774,50.784,50.75,-0.256,{"date":1473,"open":1474,"high":1223,"low":1474,"close":1475,"change":1476,"percent_change":849,"volume":1477,"transactions":9,"vwap":1475},"2025-12-11",50.92,51.040001,0.059,1700,{"date":1479,"open":1470,"high":1480,"low":1470,"close":1481,"change":1482,"percent_change":147,"volume":1483,"transactions":9,"vwap":1481},"2025-12-10",51.02,50.981,0.178,3800,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":820,"percent_change":1425,"volume":681,"transactions":9,"vwap":1488},"2025-12-09",50.83,50.78,50.803,{"date":1490,"open":1447,"high":1491,"low":1447,"close":1491,"change":1492,"percent_change":909,"volume":1123,"transactions":9,"vwap":1491},"2025-12-08",50.768,-0.104,{"date":1494,"open":1474,"high":1474,"low":1443,"close":1495,"change":1496,"percent_change":473,"volume":1497,"transactions":9,"vwap":1495},"2025-12-05",50.872,0.104,7800,{"date":1499,"open":1447,"high":1491,"low":1447,"close":1491,"change":1500,"percent_change":192,"volume":763,"transactions":9,"vwap":1491},"2025-12-04",-0.011,{"date":1502,"open":1487,"high":1487,"low":1503,"close":1503,"change":1504,"percent_change":563,"volume":910,"transactions":9,"vwap":1503},"2025-12-03",50.779,0.093,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1477,"transactions":9,"vwap":1508},"2025-12-02",50.68,50.686,0.096,0.19,{"date":1512,"open":1147,"high":1147,"low":1147,"close":1147,"change":377,"percent_change":909,"volume":674,"transactions":9,"vwap":1147},"2025-12-01",{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":686,"transactions":9,"vwap":1515},"2025-11-28",50.69,0.122,0.24,{"date":1519,"open":1520,"high":1515,"low":1520,"close":1521,"change":1522,"percent_change":680,"volume":1062,"transactions":9,"vwap":1521},"2025-11-26",50.34,50.568,0.213,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1069,"volume":807,"transactions":9,"vwap":1527},"2025-11-25",50.080002,50.4,50.355,0.255,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1100,"change":304,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1100},"2025-11-24",49.97,50.13,1.05,11600,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1263,"transactions":9,"vwap":1537},"2025-11-21",49.58,0.27,0.55,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1483,"transactions":9,"vwap":1544},"2025-11-20",49.51,49.3,49.31,-0.44,-0.88,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":399,"volume":692,"transactions":9,"vwap":1550},"2025-11-19",49.77,49.75,0.084,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":617,"volume":910,"transactions":9,"vwap":1556},"2025-11-18",49.7,49.71,49.666,-0.193,{"date":1559,"open":1550,"high":1560,"low":1550,"close":1560,"change":929,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-17",49.859,-0.54,146700,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":873,"percent_change":1425,"volume":19,"transactions":9,"vwap":1565},"2025-11-14",50.129,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1062,"transactions":9,"vwap":1569},"2025-11-13",50.25,50.095001,-0.475,-0.94,{"date":1573,"open":1574,"high":1140,"low":1574,"close":1575,"change":1576,"percent_change":108,"volume":662,"transactions":9,"vwap":1575},"2025-11-12",50.53,50.57,-0.003,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":1581,"percent_change":511,"volume":1477,"transactions":9,"vwap":1580},"2025-11-11",50.45,50.573,0.038,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":850,"transactions":9,"vwap":1585},"2025-11-10",50.49,50.535,0.438,0.87,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":391,"volume":19,"transactions":9,"vwap":1590},"2025-11-07",50.097,0.017,{"date":1593,"open":1055,"high":1055,"low":1525,"close":1525,"change":1594,"percent_change":733,"volume":686,"transactions":9,"vwap":1525},"2025-11-06",-0.304,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":1388,"volume":168,"transactions":9,"vwap":1598},"2025-11-05",50.549,50.384,0.149,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":733,"volume":739,"transactions":9,"vwap":1604},"2025-11-04",50.214,50.32,50.235,-0.301,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1357,"percent_change":840,"volume":1383,"transactions":9,"vwap":1610},"2025-11-03",50.51,50.55,50.536,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":935,"volume":19,"transactions":9,"vwap":1613},"2025-10-31",50.517,0.067,{"date":1616,"open":1617,"high":1579,"low":1617,"close":1579,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1579},"2025-10-30",50.43,-0.216,-0.43,11100,{"date":1622,"open":1507,"high":1507,"low":1458,"close":1623,"change":1624,"percent_change":502,"volume":930,"transactions":9,"vwap":1623},"2025-10-29",50.666,-0.057,{"date":1626,"open":1627,"high":1487,"low":1628,"close":1629,"change":245,"percent_change":840,"volume":1483,"transactions":9,"vwap":1629},"2025-10-28",50.77,50.67,50.723,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1014,"volume":1636,"transactions":9,"vwap":1634},"2025-10-27",50.729,50.664,50.703,0.286,800,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":882,"volume":674,"transactions":9,"vwap":1639},"2025-10-24",50.417,0.234,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":834,"percent_change":1332,"volume":778,"transactions":9,"vwap":1644},"2025-10-23",50.23,50.183,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":868,"volume":726,"transactions":9,"vwap":1649},"2025-10-22",50.060001,49.88,50.042999,-0.141,{"date":1652,"open":1532,"high":1127,"low":1532,"close":1653,"change":1654,"percent_change":19,"volume":944,"transactions":9,"vwap":1653},"2025-10-21",50.184,0.001,{"date":1656,"open":1100,"high":1127,"low":1100,"close":1644,"change":1657,"percent_change":133,"volume":705,"transactions":9,"vwap":1644},"2025-10-20",0.328,{"date":1659,"open":1660,"high":1661,"low":1114,"close":1661,"change":1662,"percent_change":1232,"volume":763,"transactions":9,"vwap":1661},"2025-10-17",49.63,49.855,0.229,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1545,"volume":1310,"transactions":9,"vwap":1668},"2025-10-16",49.86,50.0050011,49.54,49.626,-0.218,{"date":1671,"open":1055,"high":1055,"low":1672,"close":1672,"change":1673,"percent_change":641,"volume":1196,"transactions":9,"vwap":1672},"2025-10-15",49.844,0.102,{"date":1675,"open":1542,"high":1049,"low":1542,"close":1676,"change":1677,"percent_change":1309,"volume":1460,"transactions":9,"vwap":1676},"2025-10-14",49.742,-0.059,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1036,"transactions":9,"vwap":1681},"2025-10-13",49.779,49.801,0.411,0.83,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-10-10",49.39,-0.706,-1.41,1041600,{"date":1691,"open":1100,"high":1100,"low":1692,"close":1693,"change":1694,"percent_change":368,"volume":1636,"transactions":9,"vwap":1693},"2025-10-09",50.049999,50.096001,-0.069,{"date":173,"open":1053,"high":1696,"low":1120,"close":1697,"change":1698,"percent_change":889,"volume":1699,"transactions":9,"vwap":1697},50.18,50.165,0.045,14600]