[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABUF":3,"homepage-market-summary":25,"stock-historical-ABUF":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ABUF","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Aptus Laddered Buffer ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"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},27.77,27.74,27.845,27.83,-0.06,-0.22,3903.035,0,28.13,25.1242,3862.779322047244,88,127,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":174},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":54,"latest_close":12,"start_date":173,"end_date":5},3863,490572.9739,"2026-04-01",[175,178,185,193,201,211,220,228,237,245,253,262,271,275,284,290,299,304,313,320,328,337,345,352,359,363,368,375,380,387,394,399,403,410,416,422,428,433,437,442,448,455,464,471,477,486,495,503,511,519,526,534,541,549,556,563,569,578,585,590,596,600,604,610,614,617,620,628,633,636,641,648,654,660,664,669,675,678,684,691,694,698,704,708,711,713,715,718,721,724,726,729,732,735,739,742,747,751,755,759,763,765,768,772,778,783,788,791,795,801,804,807,813,816,819,821,824,827,831,834,838,844,849,856,859,864,868],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},80,27.7862,{"date":179,"open":15,"high":15,"low":15,"close":15,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-30",-0.02,-0.07,112.6866,14,27.8337,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-29",27.85,0.0322,0.12,611.6226,15,27.8497,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-28",27.8178,-0.0639,-0.23,11.6226,11,27.8329,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-25",27.91,27.875,27.8817,0.0567,0.2,6863.6226,81,27.9053,{"date":212,"open":20,"high":20,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-24",27.79,27.825,-0.025,-0.09,24173.6576,82,27.8726,{"date":221,"open":187,"high":222,"low":187,"close":187,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-23",27.86,-0.0402,-0.14,7826.6226,34,27.8549,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":181,"volume":234,"transactions":235,"vwap":236},"2026-09-22",27.9,27.93,27.8902,-0.0198,2551.6576,23,27.9276,{"date":238,"open":239,"high":203,"low":239,"close":203,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-21",27.88,0.1818,0.66,1597.6576,22,27.8804,{"date":246,"open":13,"high":13,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-18",27.7282,0.0288,0.1,8231.6586,13,27.7399,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-17",27.72,27.6994,0.1594,0.58,939.6586,61,27.7175,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":191,"vwap":270},"2026-09-16",27.62,27.63,27.54,-0.05,-0.18,618.6226,27.6213,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":267,"percent_change":268,"volume":198,"transactions":199,"vwap":274},"2026-09-15",27.59,27.6019,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":90,"volume":281,"transactions":282,"vwap":283},"2026-09-14",27.57,27.69,27.64,-0.055,2464.6226,28,27.6429,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":198,"transactions":199,"vwap":289},"2026-09-11",27.695,0.135,0.49,27.6859,{"date":291,"open":292,"high":273,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-10",27.585,27.56,-0.08,-0.29,2019.6586,19,27.5838,{"date":300,"open":301,"high":301,"low":279,"close":279,"change":294,"percent_change":295,"volume":302,"transactions":183,"vwap":303},"2026-09-09",27.68,1903.6226,27.6796,{"date":305,"open":306,"high":307,"low":255,"close":255,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-08",27.73,27.75,-0.034,-0.12,6380.9858,25,27.7353,{"date":314,"open":213,"high":213,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":235,"vwap":319},"2026-09-04",27.754,-0.011,-0.04,1877.0218,27.7738,{"date":321,"open":306,"high":322,"low":306,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-03",27.765,0.105,0.38,115.0578,16,27.7252,{"date":329,"open":330,"high":331,"low":265,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-02",27.65,27.66,0.0797,0.29,525.9858,17,27.6343,{"date":338,"open":339,"high":330,"low":340,"close":340,"change":341,"percent_change":116,"volume":342,"transactions":343,"vwap":344},"2026-09-01",27.61,27.5803,-0.0908,615,12,27.6171,{"date":346,"open":347,"high":348,"low":331,"close":348,"change":349,"percent_change":267,"volume":350,"transactions":343,"vwap":351},"2026-08-31",27.67,27.6711,-0.0139,4638,27.6601,{"date":353,"open":278,"high":278,"low":354,"close":354,"change":355,"percent_change":317,"volume":356,"transactions":357,"vwap":358},"2026-08-28",27.685,-0.01,3620,9,27.6901,{"date":360,"open":347,"high":286,"low":347,"close":286,"change":323,"percent_change":324,"volume":361,"transactions":191,"vwap":362},"2026-08-27",425.036,27.6691,{"date":364,"open":365,"high":273,"low":365,"close":273,"change":233,"percent_change":181,"volume":366,"transactions":326,"vwap":367},"2026-08-26",27.58,809,27.5853,{"date":369,"open":265,"high":265,"low":277,"close":370,"change":371,"percent_change":101,"volume":372,"transactions":373,"vwap":374},"2026-08-25",27.6098,0.0298,18974,32,27.5834,{"date":376,"open":365,"high":365,"low":365,"close":365,"change":377,"percent_change":267,"volume":357,"transactions":378,"vwap":379},"2026-08-24",-0.0148,8,27.5555,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":207,"volume":385,"transactions":357,"vwap":386},"2026-08-21",27.6299,27.5948,0.0541,213,27.6279,{"date":388,"open":339,"high":339,"low":389,"close":389,"change":390,"percent_change":295,"volume":391,"transactions":392,"vwap":393},"2026-08-20",27.5407,-0.0793,1721.036,68,27.5912,{"date":395,"open":264,"high":264,"low":264,"close":264,"change":396,"percent_change":48,"volume":397,"transactions":357,"vwap":398},"2026-08-19",0.01,1013,27.6198,{"date":400,"open":339,"high":339,"low":339,"close":339,"change":215,"percent_change":216,"volume":401,"transactions":251,"vwap":402},"2026-08-18",218,27.6096,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":197,"volume":407,"transactions":408,"vwap":409},"2026-08-17",27.635,-0.065,1158.036,65,27.6735,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":189,"volume":414,"transactions":357,"vwap":415},"2026-08-14",27.7,0.0343,109,27.6991,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":207,"volume":421,"transactions":199,"vwap":418},"2026-08-13",27.665,27.6657,0.0557,1280.036,{"date":423,"open":339,"high":339,"low":339,"close":339,"change":424,"percent_change":425,"volume":378,"transactions":426,"vwap":427},"2026-08-12",0.035,0.13,7,27.5923,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":180,"percent_change":181,"volume":432,"transactions":378,"vwap":398},"2026-08-11",27.6199,27.575,1996,{"date":434,"open":265,"high":265,"low":435,"close":435,"change":19,"percent_change":19,"volume":436,"transactions":183,"vwap":382},"2026-08-10",27.595,2034,{"date":438,"open":264,"high":265,"low":435,"close":435,"change":439,"percent_change":207,"volume":440,"transactions":343,"vwap":441},"2026-08-07",0.055,1523.036,27.6232,{"date":443,"open":277,"high":273,"low":266,"close":266,"change":444,"percent_change":294,"volume":445,"transactions":446,"vwap":447},"2026-08-06",-0.0218,9887.252,27,27.5873,{"date":449,"open":450,"high":273,"low":450,"close":451,"change":452,"percent_change":67,"volume":453,"transactions":343,"vwap":454},"2026-08-05",27.53,27.5618,0.0147,5606,27.5882,{"date":456,"open":457,"high":264,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-04",27.41,27.5471,0.1569,0.57,19492,20,27.5985,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":378,"vwap":470},"2026-08-03",27.3902,0.1372,0.5,8.036,27.3408,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":469,"transactions":378,"vwap":476},"2026-07-31",27.253,0.1214,0.45,27.1638,{"date":478,"open":479,"high":480,"low":481,"close":480,"change":482,"percent_change":483,"volume":484,"transactions":191,"vwap":485},"2026-07-30",27.05,27.1316,27.0499,0.2173,0.81,972.036,27.0736,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":343,"vwap":494},"2026-07-29",27.1,27.105,26.9143,-0.2003,-0.74,2641,27.0703,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-28",27.1146,0.0457,0.17,6,4,27.055,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":189,"volume":509,"transactions":510,"vwap":494},"2026-07-27",27.08,27.03,27.0689,0.0329,2415,10,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":500,"vwap":518},"2026-07-24",27.025,27.036,0.0213,0.08,832,27.0251,{"date":520,"open":479,"high":479,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":426,"vwap":525},"2026-07-23",27.0147,-0.1702,-0.63,2508.037,27.0271,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":180,"volume":532,"transactions":226,"vwap":533},"2026-07-22",27.21,27.23,27.1849,-0.005,3891,27.2055,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":166,"volume":539,"transactions":500,"vwap":540},"2026-07-21",27.165,27.1899,0.1147,1129,27.1649,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":546,"percent_change":181,"volume":547,"transactions":199,"vwap":548},"2026-07-20",27.09,27.1699,27.0752,-0.0193,2304,27.1495,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":500,"vwap":555},"2026-07-17",27.0945,-0.1012,-0.37,10.036,27.109,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":90,"volume":561,"transactions":378,"vwap":562},"2026-07-16",27.215,27.1957,-0.0555,223.036,27.2177,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":101,"volume":567,"transactions":500,"vwap":568},"2026-07-15",27.2512,0.0312,7.0001,27.2483,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-14",27.17,27.22,0.0689,0.25,2547,49,27.1785,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":116,"volume":582,"transactions":583,"vwap":584},"2026-07-13",27.1511,-0.0889,156,31,27.2119,{"date":586,"open":529,"high":587,"low":529,"close":587,"change":588,"percent_change":589,"volume":169,"transactions":9,"vwap":587},"2026-07-10",27.24,0.06,0.22,{"date":591,"open":592,"high":529,"low":592,"close":593,"change":516,"percent_change":594,"volume":595,"transactions":9,"vwap":593},"2026-07-09",27.13,27.18,0.3,18300,{"date":597,"open":598,"high":592,"low":446,"close":488,"change":180,"percent_change":181,"volume":599,"transactions":9,"vwap":488},"2026-07-08",27.030001,130800,{"date":601,"open":571,"high":593,"low":602,"close":602,"change":267,"percent_change":268,"volume":603,"transactions":9,"vwap":602},"2026-07-07",27.12,700,{"date":605,"open":606,"high":607,"low":608,"close":571,"change":101,"percent_change":61,"volume":609,"transactions":9,"vwap":571},"2026-07-06",27.15,27.2,27.11,19900,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":19,"percent_change":19,"volume":613,"transactions":9,"vwap":612},"2026-07-02",27.059999,100,{"date":615,"open":608,"high":608,"low":612,"close":612,"change":180,"percent_change":181,"volume":616,"transactions":9,"vwap":612},"2026-07-01",1200,{"date":618,"open":488,"high":488,"low":505,"close":505,"change":101,"percent_change":61,"volume":619,"transactions":9,"vwap":505},"2026-06-30",7200,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-06-29",26.95,26.99,26.97,0.07,0.26,5600,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":516,"percent_change":594,"volume":632,"transactions":9,"vwap":631},"2026-06-26",26.86,26.9,1900,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":635},"2026-06-25",26.82,{"date":637,"open":638,"high":638,"low":635,"close":635,"change":111,"percent_change":639,"volume":640,"transactions":9,"vwap":635},"2026-06-24",26.89,-0.11,600,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":639,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-06-23",26.91,26.92,26.85,-0.41,500,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":317,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-06-22",27.040001,26.96,-0.15,300,{"date":655,"open":651,"high":446,"low":656,"close":446,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":446},"2026-06-18",26.93,0.14,0.52,4700,{"date":661,"open":651,"high":651,"low":630,"close":630,"change":268,"percent_change":662,"volume":663,"transactions":9,"vwap":630},"2026-06-17",-0.67,10300,{"date":665,"open":666,"high":650,"low":666,"close":650,"change":667,"percent_change":625,"volume":668,"transactions":9,"vwap":650},"2026-06-16",26.98,0.02,400,{"date":670,"open":671,"high":650,"low":672,"close":671,"change":152,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-15",27.02,27.01,0.67,8100,{"date":676,"open":635,"high":677,"low":635,"close":677,"change":516,"percent_change":594,"volume":668,"transactions":9,"vwap":677},"2026-06-12",26.84,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":499,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-11",26.55,26.76,0.64,4600,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-10",26.68,26.59,-0.16,-0.6,1800,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":111,"percent_change":639,"volume":19,"transactions":9,"vwap":693},"2026-06-09",26.75,{"date":695,"open":645,"high":645,"low":696,"close":696,"change":396,"percent_change":48,"volume":697,"transactions":9,"vwap":696},"2026-06-08",26.78,1500,{"date":699,"open":700,"high":700,"low":701,"close":700,"change":17,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-05",26.77,26.71,-0.82,4100,{"date":705,"open":666,"high":598,"low":666,"close":623,"change":48,"percent_change":706,"volume":707,"transactions":9,"vwap":623},"2026-06-04",0.15,16200,{"date":709,"open":623,"high":623,"low":622,"close":622,"change":317,"percent_change":652,"volume":710,"transactions":9,"vwap":622},"2026-06-03",1300,{"date":712,"open":446,"high":446,"low":623,"close":623,"change":396,"percent_change":48,"volume":169,"transactions":9,"vwap":623},"2026-06-02",{"date":714,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":625,"volume":613,"transactions":9,"vwap":666},"2026-06-01",{"date":716,"open":624,"high":623,"low":651,"close":651,"change":48,"percent_change":706,"volume":717,"transactions":9,"vwap":651},"2026-05-29",2000,{"date":719,"open":638,"high":644,"low":638,"close":644,"change":67,"percent_change":33,"volume":720,"transactions":9,"vwap":644},"2026-05-28",200,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":396,"percent_change":48,"volume":19,"transactions":9,"vwap":723},"2026-05-27",26.87,{"date":725,"open":630,"high":630,"low":630,"close":630,"change":588,"percent_change":589,"volume":19,"transactions":9,"vwap":630},"2026-05-26",{"date":727,"open":728,"high":728,"low":728,"close":728,"change":67,"percent_change":33,"volume":19,"transactions":9,"vwap":728},"2026-05-22",26.8,{"date":730,"open":701,"high":693,"low":701,"close":693,"change":396,"percent_change":48,"volume":731,"transactions":9,"vwap":693},"2026-05-21",1600,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":189,"percent_change":475,"volume":19,"transactions":9,"vwap":734},"2026-05-20",26.74,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":181,"percent_change":738,"volume":613,"transactions":9,"vwap":737},"2026-05-19",26.62,-0.26,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":161,"percent_change":101,"volume":613,"transactions":9,"vwap":741},"2026-05-18",26.69,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":553,"volume":613,"transactions":9,"vwap":745},"2026-05-15",26.72,26.66,-0.1,{"date":748,"open":681,"high":749,"low":681,"close":681,"change":625,"percent_change":626,"volume":750,"transactions":9,"vwap":681},"2026-05-14",26.79,6100,{"date":752,"open":686,"high":701,"low":753,"close":741,"change":67,"percent_change":33,"volume":754,"transactions":9,"vwap":741},"2026-05-13",26.64,5000,{"date":756,"open":687,"high":753,"low":757,"close":753,"change":355,"percent_change":317,"volume":758,"transactions":9,"vwap":753},"2026-05-12",26.57,11300,{"date":760,"open":686,"high":686,"low":761,"close":761,"change":19,"percent_change":19,"volume":762,"transactions":9,"vwap":761},"2026-05-11",26.65,6600,{"date":764,"open":761,"high":741,"low":761,"close":761,"change":516,"percent_change":594,"volume":640,"transactions":9,"vwap":761},"2026-05-08",{"date":766,"open":737,"high":737,"low":757,"close":757,"change":111,"percent_change":639,"volume":767,"transactions":9,"vwap":757},"2026-05-07",4800,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":425,"percent_change":288,"volume":613,"transactions":9,"vwap":771},"2026-05-06",26.61,26.6,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":668,"transactions":9,"vwap":775},"2026-05-05",26.52,26.47,0.09,0.34,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":16,"percent_change":197,"volume":782,"transactions":9,"vwap":781},"2026-05-04",26.45,26.38,16900,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":48,"percent_change":706,"volume":787,"transactions":9,"vwap":786},"2026-05-01",26.49,26.44,2800,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":706,"percent_change":460,"volume":19,"transactions":9,"vwap":790},"2026-04-30",26.4,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":355,"percent_change":317,"volume":653,"transactions":9,"vwap":794},"2026-04-29",26.28,26.25,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":267,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-04-28",26.24,26.26,-0.19,2700,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":667,"percent_change":516,"volume":653,"transactions":9,"vwap":803},"2026-04-27",26.31,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":776,"percent_change":777,"volume":720,"transactions":9,"vwap":806},"2026-04-24",26.29,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":16,"percent_change":197,"volume":812,"transactions":9,"vwap":811},"2026-04-23",26.21,26.23,26.2,4200,{"date":814,"open":798,"high":798,"low":798,"close":798,"change":189,"percent_change":815,"volume":613,"transactions":9,"vwap":798},"2026-04-22",0.46,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":16,"percent_change":197,"volume":613,"transactions":9,"vwap":818},"2026-04-21",26.14,{"date":820,"open":811,"high":811,"low":811,"close":811,"change":16,"percent_change":197,"volume":613,"transactions":9,"vwap":811},"2026-04-20",{"date":822,"open":794,"high":798,"low":794,"close":798,"change":152,"percent_change":823,"volume":720,"transactions":9,"vwap":798},"2026-04-17",0.69,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":161,"percent_change":189,"volume":720,"transactions":9,"vwap":826},"2026-04-16",26.08,{"date":828,"open":829,"high":829,"low":830,"close":829,"change":101,"percent_change":166,"volume":697,"transactions":9,"vwap":829},"2026-04-15",26.049999,26.040001,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":499,"percent_change":241,"volume":169,"transactions":9,"vwap":833},"2026-04-14",25.94,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":657,"percent_change":837,"volume":613,"transactions":9,"vwap":836},"2026-04-13",25.77,0.55,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":180,"percent_change":294,"volume":843,"transactions":9,"vwap":842},"2026-04-10",25.69,25.7,25.63,1100,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":101,"percent_change":848,"volume":613,"transactions":9,"vwap":847},"2026-04-09",25.66,25.65,0.43,{"date":850,"open":851,"high":852,"low":853,"close":853,"change":777,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-04-08",25.58,25.6,25.54,1.35,6900,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":19,"percent_change":19,"volume":613,"transactions":9,"vwap":858},"2026-04-07",25.2,{"date":860,"open":861,"high":858,"low":861,"close":858,"change":862,"percent_change":589,"volume":863,"transactions":9,"vwap":858},"2026-04-06",25.17,0.0554,2300,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":516,"volume":19,"transactions":9,"vwap":866},"2026-04-02",25.1446,0.0204,{"date":173,"open":21,"high":21,"low":21,"close":21,"change":19,"percent_change":19,"volume":191,"transactions":9,"vwap":21}]