[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUYB":3,"homepage-market-summary":28,"stock-historical-BUYB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BUYB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares S&P 500 Buyback Aristocrats ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7219,0.29818,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},41.305,41.36,41.2555,0.0495,0.12,424.0257,44.19,38.97,3416.778231631068,44.7,103,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},3417,351928.157858,4.31,"2026-05-07",[178,181,189,199,209,217,227,236,245,254,264,272,282,292,302,312,320,329,339,347,355,364,372,380,390,400,410,419,429,439,446,455,461,470,479,487,496,503,511,520,530,539,547,557,564,573,582,590,599,608,615,625,633,642,649,657,665,674,682,691,695,700,708,716,723,728,735,742,747,752,757,761,768,774,781,786,790,797,801,807,814,820,826,829,835,841,843,849,854,858,865,871,878,886,892,898,903,909,916,922,927,934,941],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},29,41.3295,{"date":182,"open":183,"high":19,"low":183,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",41.12,0.212,0.52,1660.994904,30,41.125,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",41.3,41.3001,41.0435,-0.3812,-0.92,1634.512233,42,41.2326,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",41.62,41.35,41.4247,-0.1487,-0.36,9929.816,54,41.5291,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":205,"volume":214,"transactions":215,"vwap":216},"2026-09-28",41.47,41.5734,-0.1512,2166.398663,33,41.4854,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",41.7,41.7246,41.6999,0.2577,0.62,1761.581,41,41.7018,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",41.6,41.4669,-0.1453,-0.35,139.9086,26,41.5936,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",41.73,41.6122,-0.2985,-0.71,322.9556,35,41.7047,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":243,"vwap":253},"2026-09-22",41.78,41.9107,41.74,0.078,0.19,516.0658,41.8361,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",41.895,41.915,41.8327,0.1399,0.34,1375.535555,44,41.8741,{"date":265,"open":229,"high":219,"low":229,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",41.6928,-0.218,-0.52,1860.221234,31,41.6103,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":251,"volume":279,"transactions":280,"vwap":281},"2026-09-17",41.97,41.99,41.9,41.9108,0.0775,6500.956219,53,41.9641,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",42.11,42.21,41.8333,-0.3607,-0.85,900.5596,43,42.0795,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",42.13,42.25,42.194,-0.236,-0.56,4160.4836,47,42.181,{"date":303,"open":304,"high":305,"low":306,"close":305,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",42.38,42.43,42.23,0.2406,0.57,1554.316351,40,42.3581,{"date":313,"open":314,"high":314,"low":197,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":270,"vwap":319},"2026-09-11",42.27,42.1894,0.3996,0.96,4714.0359,42.1539,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":290,"vwap":328},"2026-09-10",41.8,41.94,41.7898,-0.2236,-0.53,2652.460421,41.8195,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",42.05,42.09,42.0134,-0.3371,-0.8,1098.67083,46,42.0663,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":70,"volume":344,"transactions":345,"vwap":346},"2026-09-08",42.52,42.3505,-0.4633,1804.63574,59,42.4428,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",42.8138,-0.1797,-0.42,59.0359,24,42.8722,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",42.96,42.9935,0.3388,0.79,2036.0359,23,42.9678,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":234,"vwap":371},"2026-09-02",42.64,42.6547,0.2127,0.5,551.0589,42.6524,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":225,"vwap":379},"2026-09-01",42.44,42.442,-0.4596,-1.07,776.1279,42.5117,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",42.92,42.97,42.9016,-0.2166,-0.5,8348.64986,52,42.9615,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",43.095,43.1182,43.065,-0.1745,-0.4,1844.0399,37,43.0789,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",43.5,43.29,43.2927,-0.2974,-0.68,2154.0609,39,43.3997,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":140,"volume":417,"transactions":408,"vwap":418},"2026-08-26",43.545,43.65,43.495,43.5901,0.1387,1744.9369,43.5586,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",43.77,43.39,43.4514,-0.1141,-0.26,4192.4939,51,43.5083,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",43.6,43.4697,43.5655,0.1861,0.43,6686.8748,50,43.4853,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":270,"vwap":445},"2026-08-21",43.3794,0.262,0.61,128.5525,43.3675,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":310,"vwap":454},"2026-08-20",43.3,43.37,43.1174,-0.4831,-1.11,1935.0359,43.2985,{"date":456,"open":421,"high":421,"low":457,"close":457,"change":458,"percent_change":251,"volume":459,"transactions":290,"vwap":460},"2026-08-19",43.6005,0.0837,1901.814744,43.7374,{"date":462,"open":463,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":337,"vwap":469},"2026-08-18",43.58,43.7448,43.5168,-0.0389,-0.09,1729.3081,43.7155,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":337,"vwap":478},"2026-08-17",43.835,43.85,43.5557,-0.3879,-0.88,3117.5711,43.7111,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":396,"volume":484,"transactions":485,"vwap":486},"2026-08-14",44.04,43.9436,-0.1756,1890.0701,45,44.0084,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":310,"vwap":495},"2026-08-13",44.15,44.035,44.1192,0.1298,0.3,491.5931,44.0075,{"date":497,"open":421,"high":481,"low":498,"close":499,"change":500,"percent_change":21,"volume":501,"transactions":437,"vwap":502},"2026-08-12",43.76,43.9894,0.0529,1961.657273,43.8898,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":21,"volume":508,"transactions":509,"vwap":510},"2026-08-11",44.14,43.9365,0.0517,3087.750432,60,44.0315,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":351,"volume":517,"transactions":518,"vwap":519},"2026-08-10",43.8,43.97,43.8848,-0.1846,12538.225413,92,43.9462,{"date":521,"open":522,"high":523,"low":262,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",44.11,44.12,44.0694,0.1351,0.31,12860.893034,89,44.0529,{"date":531,"open":514,"high":262,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",43.9,43.9343,-0.1057,-0.24,5972.750019,81,43.9778,{"date":540,"open":541,"high":23,"low":542,"close":481,"change":543,"percent_change":544,"volume":545,"transactions":509,"vwap":546},"2026-08-05",44.1,43.87,-0.0231,-0.05,2527.4771,44.0096,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",43.45,44.07,44.0631,0.6764,1.56,6908.5711,86,43.8784,{"date":558,"open":463,"high":463,"low":559,"close":560,"change":561,"percent_change":443,"volume":562,"transactions":388,"vwap":563},"2026-08-03",43.25,43.3867,0.265,959.639218,43.4223,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",42.86,43.1217,0.043,0.1,774.3326,27,42.9482,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":408,"vwap":581},"2026-07-30",43.085,42.875,43.0787,-0.3249,-0.75,1412.051961,42.9871,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":197,"vwap":589},"2026-07-29",43.68,43.4036,-0.4486,-1.02,1789.4866,43.5742,{"date":591,"open":592,"high":592,"low":513,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",43.88,43.8522,0.6585,1.52,8967.495172,76,43.8347,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":290,"vwap":607},"2026-07-27",43.19,43.1937,43.09,0.4933,1.16,2014.510178,43.1356,{"date":609,"open":306,"high":610,"low":306,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":398,"vwap":614},"2026-07-24",42.7004,0.5432,1.29,807.461465,42.4297,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":427,"vwap":624},"2026-07-23",42.16,42.24,42.0299,42.1572,0.0841,0.2,7642.1056,42.0727,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":280,"vwap":632},"2026-07-22",42.31,42.0731,-0.0939,-0.22,9811.3326,42.1209,{"date":634,"open":617,"high":635,"low":284,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",42.235,42.167,0.0062,0.01,3346.3556,49,42.1845,{"date":643,"open":304,"high":304,"low":617,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":640,"vwap":648},"2026-07-20",42.1608,-0.269,-0.63,2652.8106,42.263,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":310,"vwap":656},"2026-07-17",42.65,42.4298,-0.1973,-0.46,2689.229374,42.5971,{"date":658,"open":331,"high":659,"low":331,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-16",42.6271,0.7667,1.83,915.653067,36,42.3011,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":337,"vwap":673},"2026-07-15",42.07,41.845,41.8604,-0.017,-0.04,6705.454887,41.892,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":326,"volume":680,"transactions":243,"vwap":681},"2026-07-14",42.02,42.03,41.8774,-0.2233,5421.459011,42.0137,{"date":683,"open":684,"high":684,"low":667,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-13",42.15,42.1007,0.0907,0.22,6596.0612,93,42.0928,{"date":692,"open":676,"high":676,"low":693,"close":693,"change":526,"percent_change":157,"volume":694,"transactions":9,"vwap":693},"2026-07-10",42.0099983,400,{"date":696,"open":238,"high":697,"low":219,"close":219,"change":698,"percent_change":64,"volume":699,"transactions":9,"vwap":219},"2026-07-09",41.85,0.37,6200,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-08",41.48,41.28,41.33,-0.64,-1.52,2000,{"date":709,"open":710,"high":711,"low":712,"close":274,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":274},"2026-07-07",41.96,41.98,41.95,-0.07,-0.17,600,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":425,"volume":722,"transactions":9,"vwap":720},"2026-07-06",41.88,42.060001,42.040001,-0.11,1400,{"date":724,"open":693,"high":684,"low":725,"close":684,"change":145,"percent_change":726,"volume":727,"transactions":9,"vwap":684},"2026-07-02",41.92,0.91,900,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":435,"volume":734,"transactions":9,"vwap":732},"2026-07-01",41.67,41.93,41.77,0.18,15000,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":687,"volume":741,"transactions":9,"vwap":739},"2026-06-30",41.46,41.66,41.59,0.09,6100,{"date":743,"open":739,"high":739,"low":744,"close":744,"change":745,"percent_change":526,"volume":746,"transactions":9,"vwap":744},"2026-06-29",41.5,0.13,21400,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":21,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-26",41.37,0.29,100,{"date":753,"open":18,"high":18,"low":754,"close":754,"change":687,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-25",41.25,0.54,500,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":493,"percent_change":157,"volume":715,"transactions":9,"vwap":760},"2026-06-24",41.080002,41.029999,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":694,"transactions":9,"vwap":765},"2026-06-23",40.76,40.82,40.73,-0.15,-0.37,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":535,"volume":773,"transactions":9,"vwap":771},"2026-06-22",40.78,40.88,-0.1,300,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":569,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-18",41.24,41.27,40.98,0.24,1700,{"date":782,"open":783,"high":784,"low":771,"close":771,"change":705,"percent_change":785,"volume":727,"transactions":9,"vwap":771},"2026-06-17",41.49,41.57,-1.54,{"date":787,"open":219,"high":219,"low":788,"close":788,"change":789,"percent_change":260,"volume":171,"transactions":9,"vwap":788},"2026-06-16",41.52,0.14,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-15",41.76,41.38,0.07,0.17,3200,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":120,"percent_change":443,"volume":800,"transactions":9,"vwap":799},"2026-06-12",41.31,200,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":806,"volume":694,"transactions":9,"vwap":804},"2026-06-11",40.97,41.060001,0.69,1.71,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":351,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-10",40.59,40.89,40.37,-1.03,800,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":800,"transactions":9,"vwap":817},"2026-06-09",40.84,40.79,0.45,1.12,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":756,"transactions":9,"vwap":823},"2026-06-08",40.5,40.34,-0.13,-0.32,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":714,"percent_change":351,"volume":800,"transactions":9,"vwap":828},"2026-06-05",40.47,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":698,"percent_change":834,"volume":756,"transactions":9,"vwap":833},"2026-06-04",40.63,40.72,40.64,0.92,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":766,"volume":780,"transactions":9,"vwap":839},"2026-06-03",40.22,40.33,40.27,-0.06,{"date":842,"open":838,"high":838,"low":838,"close":838,"change":789,"percent_change":150,"volume":756,"transactions":9,"vwap":838},"2026-06-02",{"date":844,"open":310,"high":845,"low":310,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-01",40.19,-0.19,-0.47,1300,{"date":850,"open":811,"high":828,"low":811,"close":851,"change":638,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-29",40.38,0.02,1200,{"date":855,"open":856,"high":857,"low":856,"close":811,"change":789,"percent_change":150,"volume":722,"transactions":9,"vwap":811},"2026-05-28",40.31,40.43,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":772,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-27",40.45,40.51,40.23,-0.25,3700,{"date":866,"open":867,"high":838,"low":868,"close":838,"change":869,"percent_change":698,"volume":870,"transactions":9,"vwap":838},"2026-05-26",40.24,40.21,0.15,2300,{"date":872,"open":837,"high":862,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-22",40.11,40.18,0.33,0.83,2800,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-21",39.51,39.87,39.85,0.23,0.58,12300,{"date":887,"open":408,"high":888,"low":408,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-20",39.62,0.51,1.3,13800,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":205,"percent_change":897,"volume":773,"transactions":9,"vwap":896},"2026-05-19",39.17,39.3,39.11,-0.91,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":698,"percent_change":902,"volume":800,"transactions":9,"vwap":901},"2026-05-18",39.36,39.47,0.95,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":773,"transactions":9,"vwap":906},"2026-05-15",39.13,39.099998,-0.12,-0.31,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":120,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-14",39.14,39.27,39.22,0.64,2200,{"date":917,"open":918,"high":919,"low":24,"close":24,"change":920,"percent_change":921,"volume":853,"transactions":9,"vwap":24},"2026-05-13",38.98,39.02,-0.29,-0.74,{"date":923,"open":918,"high":895,"low":918,"close":924,"change":713,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-12",39.26,-0.18,1600,{"date":928,"open":929,"high":929,"low":924,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-11",39.64,39.33,-0.2,-0.51,28800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":713,"percent_change":925,"volume":940,"transactions":9,"vwap":939},"2026-05-08",39.55,39.73,39.5,39.53,4100,{"date":176,"open":942,"high":942,"low":943,"close":943,"change":920,"percent_change":944,"volume":945,"transactions":9,"vwap":943},39.89,39.6,-0.73,13600]