[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALDB":3,"homepage-market-summary":23,"stock-historical-ALDB":165},{"ticker":4,"date":5,"profile":6,"quote":11},"ALDB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Aptus Laddered Deep Buffer ETF","Cboe BZX",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},25.8,25.82,-0.02,-0.08,608,0,26.06,24.84,6366.153970408163,78.7,98,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":46,"is_up":32,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":39,"is_up":32,"sparkline":66,"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",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":32,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":81,"sparkline":89,"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",[91,96,101,106,111,116,121,126,130,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",1.05,197.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",0.11,53.46,{"name":102,"etf":103,"change":104,"price":105,"is_up":81},"Healthcare","XLV",-1.32,166.2,{"name":107,"etf":108,"change":109,"price":110,"is_up":81},"Consumer Cycl","XLY",-0.03,108.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":81},"Consumer Staples","XLP",-0.33,80.33,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":127,"etf":128,"change":114,"price":129,"is_up":81},"Materials","XLB",48.54,{"name":131,"etf":132,"change":133,"price":134,"is_up":81},"Real Estate","XLRE",-0.56,40.68,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":81},"Comm Services","XLC",-0.93,109.94,[146,151,155,160],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":39,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":22,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":173},1,1000,{"period_high":18,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":12,"start_date":172,"end_date":5},6366,623883.0891,2.95,"2026-05-13",[174,177,184,193,201,209,216,224,233,242,252,260,269,276,284,292,301,310,319,327,335,343,350,357,365,373,379,386,394,401,407,416,423,430,435,442,451,457,464,472,478,485,493,501,509,517,526,534,543,550,559,566,575,581,589,597,604,611,615,621,626,630,635,641,645,648,652,659,663,666,670,675,677,682,687,690,693,696,702,707,712,714,719,723,727,730,732,735,738,740,742,746,750,753,760,763,767,770],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":175,"vwap":176},26,25.7846,{"date":178,"open":13,"high":13,"low":13,"close":13,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-30",-0.0022,-0.01,113.8828,16,25.8169,{"date":185,"open":13,"high":186,"low":12,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-29",25.825,25.8222,-0.0326,-0.13,2394.8188,22,25.8049,{"date":194,"open":13,"high":195,"low":196,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":45,"vwap":200},"2026-09-28",25.8548,25.78,-0.0917,-0.35,608.7808,25.8147,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-25",25.9465,0.0868,0.34,188.7808,18,25.9262,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":182,"vwap":215},"2026-09-24",25.8597,-0.0303,-0.12,14.8188,25.781,{"date":217,"open":18,"high":18,"low":218,"close":219,"change":220,"percent_change":114,"volume":221,"transactions":222,"vwap":223},"2026-09-23",25.85,25.89,-0.085,1405.8188,31,25.9116,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-22",25.99,25.975,0.0202,0.08,140.8568,19,25.9816,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-21",25.96,25.9548,0.2154,0.84,719.7808,23,25.9542,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":229,"volume":249,"transactions":250,"vwap":251},"2026-09-18",25.72,25.74,25.67,25.7394,0.0211,12009.7808,52,25.7161,{"date":253,"open":245,"high":245,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-17",25.7183,0.1822,0.71,1751.7808,62,25.729,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":191,"vwap":268},"2026-09-16",25.69,25.71,25.5361,-0.0751,-0.29,445.7808,25.6443,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":182,"vwap":275},"2026-09-15",25.6112,-0.0799,-0.31,15.8198,25.591,{"date":277,"open":245,"high":245,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-14",25.6911,-0.0642,-0.25,1003.7808,20,25.7244,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-11",25.7553,0.1616,0.63,207.7808,17,25.7802,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":45,"vwap":300},"2026-09-10",25.64,25.66,25.5937,-0.1013,-0.39,996.7808,25.6544,{"date":302,"open":263,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-09",25.7499,25.695,-0.0683,-0.27,1739.7808,24,25.733,{"date":311,"open":312,"high":12,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-08",25.77,25.7633,-0.0467,-0.18,2114.8188,30,25.7866,{"date":320,"open":218,"high":218,"low":196,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-04",25.81,-0.0452,-0.17,9552.8188,63,25.8067,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":325,"vwap":334},"2026-09-03",25.86,25.8552,0.1297,0.5,1753.8188,25.8624,{"date":336,"open":312,"high":312,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-02",25.7255,0.0665,0.26,4124.7808,66,25.7678,{"date":344,"open":345,"high":244,"low":346,"close":346,"change":197,"percent_change":347,"volume":348,"transactions":22,"vwap":349},"2026-09-01",25.675,25.659,-0.36,6794.9099,25.6942,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":325,"vwap":356},"2026-08-31",25.7507,-0.0243,-0.09,434.8719,25.7606,{"date":358,"open":13,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":191,"vwap":364},"2026-08-28",25.83,25.775,-0.015,-0.06,1796.9099,25.8282,{"date":366,"open":321,"high":321,"low":245,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-27",25.79,0.078,0.3,4681.8719,28,25.7753,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":14,"volume":377,"transactions":45,"vwap":378},"2026-08-26",25.712,-0.0062,273.8719,25.697,{"date":380,"open":262,"high":381,"low":382,"close":381,"change":383,"percent_change":31,"volume":384,"transactions":231,"vwap":385},"2026-08-25",25.7182,25.68,0.0482,3879.9099,25.685,{"date":387,"open":388,"high":263,"low":388,"close":246,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-24",25.62,-0.04,-0.16,3602.8719,32,25.6502,{"date":395,"open":396,"high":263,"low":396,"close":263,"change":397,"percent_change":398,"volume":399,"transactions":231,"vwap":400},"2026-08-21",25.65,0.0597,0.23,1820.8719,25.6644,{"date":402,"open":245,"high":245,"low":396,"close":403,"change":404,"percent_change":198,"volume":405,"transactions":231,"vwap":406},"2026-08-20",25.6503,-0.0898,1214.8719,25.7017,{"date":408,"open":312,"high":196,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-19",25.73,25.7401,0.0351,0.14,11735.8719,59,25.7712,{"date":417,"open":245,"high":303,"low":418,"close":418,"change":362,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-18",25.705,-0.23,82958.9099,90,25.7398,{"date":424,"open":12,"high":12,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":290,"vwap":429},"2026-08-17",25.765,-0.05,-0.19,308.8719,25.7938,{"date":431,"open":13,"high":218,"low":432,"close":432,"change":361,"percent_change":362,"volume":433,"transactions":308,"vwap":434},"2026-08-14",25.815,1965.1414,25.8357,{"date":436,"open":437,"high":359,"low":437,"close":359,"change":438,"percent_change":439,"volume":440,"transactions":191,"vwap":441},"2026-08-13",25.43,0.0849,0.33,2547.1414,25.7993,{"date":443,"open":444,"high":312,"low":263,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-12",25.76,25.7451,0.0401,0.16,3759.1414,25,25.7532,{"date":452,"open":244,"high":244,"low":418,"close":418,"change":453,"percent_change":454,"volume":455,"transactions":45,"vwap":456},"2026-08-11",-0.055,-0.21,616.1794,25.7191,{"date":458,"open":444,"high":196,"low":459,"close":444,"change":460,"percent_change":99,"volume":461,"transactions":462,"vwap":463},"2026-08-10",25.755,0.029,21230.3958,106,25.7613,{"date":465,"open":444,"high":312,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-07",25.731,0.056,0.22,16238.0573,45,25.7611,{"date":473,"open":244,"high":244,"low":345,"close":345,"change":474,"percent_change":354,"volume":475,"transactions":476,"vwap":477},"2026-08-06",-0.023,1052.0573,58,25.7076,{"date":479,"open":480,"high":409,"low":295,"close":481,"change":482,"percent_change":65,"volume":483,"transactions":45,"vwap":484},"2026-08-05",25.725,25.698,0.0136,16404.0953,25.7036,{"date":486,"open":487,"high":244,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":308,"vwap":492},"2026-08-04",25.61,25.6844,0.1594,0.62,256005.038,25.6144,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":308,"vwap":500},"2026-08-03",25.49,25.525,0.1675,0.66,1560,25.4897,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":332,"volume":506,"transactions":507,"vwap":508},"2026-07-31",25.31,25.3575,0.1271,910,42,25.3538,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-30",25.2304,0.2042,0.82,8,7,25.1633,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-29",25.21,25.0262,-0.1979,-0.78,863,12,25.1778,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-28",25.2241,0.044,0.17,6.039,5,25.1605,{"date":535,"open":536,"high":537,"low":538,"close":537,"change":539,"percent_change":540,"volume":541,"transactions":207,"vwap":542},"2026-07-27",25.17,25.1801,25.15,0.0146,0.06,1193,25.1626,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":540,"volume":547,"transactions":548,"vwap":549},"2026-07-24",25.1655,0.0142,308.049,33,25.2449,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":507,"vwap":558},"2026-07-23",25.2,25.14,25.1513,-0.1736,-0.69,5383,25.1588,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":14,"volume":563,"transactions":564,"vwap":565},"2026-07-22",25.3249,-0.0051,6,4,25.2967,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":99,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-21",25.3,25.33,25.2999,0.44,257.039,9,25.2895,{"date":576,"open":577,"high":503,"low":578,"close":578,"change":579,"percent_change":15,"volume":580,"transactions":515,"vwap":570},"2026-07-20",25.29,25.22,-0.0204,208,{"date":582,"open":577,"high":577,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-17",25.2404,-0.1095,-0.43,1098,10,25.2898,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":88,"volume":594,"transactions":595,"vwap":596},"2026-07-16",25.4,25.3499,-0.0499,7688,86,25.3799,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":412,"volume":602,"transactions":587,"vwap":603},"2026-07-15",25.39,25.3998,0.0348,210.039,25.3948,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":339,"volume":609,"transactions":515,"vwap":610},"2026-07-14",25.355,25.365,0.065,244,25.3559,{"date":612,"open":568,"high":568,"low":568,"close":568,"change":613,"percent_change":298,"volume":563,"transactions":564,"vwap":614},"2026-07-13",-0.1,25.3775,{"date":616,"open":617,"high":591,"low":617,"close":591,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":591},"2026-07-10",25.36,0.07,0.28,600,{"date":622,"open":617,"high":617,"low":569,"close":569,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":569},"2026-07-09",0.1,0.4,100,{"date":627,"open":578,"high":628,"low":578,"close":628,"change":426,"percent_change":88,"volume":629,"transactions":9,"vwap":628},"2026-07-08",25.23,1300,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":362,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-07",25.28,-0.24,200,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-06",25.34,0.12,0.48,300,{"date":642,"open":503,"high":503,"low":643,"close":578,"change":644,"percent_change":46,"volume":620,"transactions":9,"vwap":578},"2026-07-02",25.19,0.01,{"date":646,"open":628,"high":632,"low":519,"close":519,"change":14,"percent_change":15,"volume":647,"transactions":9,"vwap":519},"2026-07-01",5800,{"date":649,"open":650,"high":628,"low":650,"close":628,"change":623,"percent_change":624,"volume":651,"transactions":9,"vwap":628},"2026-06-30",25.18,900,{"date":653,"open":654,"high":655,"low":656,"close":655,"change":530,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-29",25.11,25.13,25.1,0.68,27300,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":180,"percent_change":389,"volume":634,"transactions":9,"vwap":662},"2026-06-26",24.97,24.96,{"date":664,"open":665,"high":665,"low":661,"close":661,"change":14,"percent_change":15,"volume":634,"transactions":9,"vwap":661},"2026-06-25",25.02,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":426,"percent_change":88,"volume":625,"transactions":9,"vwap":669},"2026-06-24",25.09,24.99,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":315,"percent_change":674,"volume":640,"transactions":9,"vwap":673},"2026-06-23",25.08,25.040001,-0.71,{"date":676,"open":577,"high":577,"low":650,"close":578,"change":426,"percent_change":88,"volume":651,"transactions":9,"vwap":578},"2026-06-22",{"date":678,"open":519,"high":679,"low":519,"close":679,"change":680,"percent_change":681,"volume":640,"transactions":9,"vwap":679},"2026-06-18",25.27,0.13,0.52,{"date":683,"open":684,"high":684,"low":655,"close":553,"change":390,"percent_change":685,"volume":686,"transactions":9,"vwap":553},"2026-06-17",25.26,-0.63,4000,{"date":688,"open":503,"high":503,"low":568,"close":568,"change":109,"percent_change":213,"volume":689,"transactions":9,"vwap":568},"2026-06-16",2000,{"date":691,"open":637,"high":637,"low":569,"close":569,"change":398,"percent_change":692,"volume":167,"transactions":9,"vwap":569},"2026-06-15",0.92,{"date":694,"open":654,"high":654,"low":656,"close":656,"change":540,"percent_change":695,"volume":640,"transactions":9,"vwap":656},"2026-06-12",0.24,{"date":697,"open":698,"high":673,"low":698,"close":673,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":673},"2026-06-11",24.86,0.2,0.81,500,{"date":703,"open":704,"high":704,"low":19,"close":19,"change":315,"percent_change":705,"volume":706,"transactions":9,"vwap":19},"2026-06-10",25.01,-0.72,1100,{"date":708,"open":709,"high":709,"low":698,"close":665,"change":15,"percent_change":710,"volume":711,"transactions":9,"vwap":665},"2026-06-09",25.16,-0.32,1600,{"date":713,"open":655,"high":655,"low":656,"close":656,"change":65,"percent_change":699,"volume":711,"transactions":9,"vwap":656},"2026-06-08",{"date":715,"open":716,"high":717,"low":716,"close":717,"change":266,"percent_change":718,"volume":167,"transactions":9,"vwap":717},"2026-06-05",25.030001,25.049999,-1.14,{"date":720,"open":577,"high":721,"low":577,"close":637,"change":65,"percent_change":699,"volume":722,"transactions":9,"vwap":637},"2026-06-04",25.35,3600,{"date":724,"open":725,"high":637,"low":577,"close":577,"change":362,"percent_change":633,"volume":726,"transactions":9,"vwap":577},"2026-06-03",25.32,3900,{"date":728,"open":617,"high":599,"low":721,"close":721,"change":729,"percent_change":229,"volume":686,"transactions":9,"vwap":721},"2026-06-02",0.02,{"date":731,"open":569,"high":569,"low":569,"close":569,"change":159,"percent_change":638,"volume":625,"transactions":9,"vwap":569},"2026-06-01",{"date":733,"open":503,"high":637,"low":568,"close":568,"change":46,"percent_change":447,"volume":734,"transactions":9,"vwap":568},"2026-05-29",5900,{"date":736,"open":737,"high":684,"low":737,"close":684,"change":540,"percent_change":695,"volume":625,"transactions":9,"vwap":684},"2026-05-28",25.24,{"date":739,"open":552,"high":552,"low":552,"close":552,"change":729,"percent_change":229,"volume":625,"transactions":9,"vwap":552},"2026-05-27",{"date":741,"open":650,"high":650,"low":650,"close":650,"change":540,"percent_change":695,"volume":17,"transactions":9,"vwap":650},"2026-05-26",{"date":743,"open":655,"high":655,"low":744,"close":744,"change":65,"percent_change":699,"volume":745,"transactions":9,"vwap":744},"2026-05-22",25.12,400,{"date":747,"open":717,"high":668,"low":665,"close":748,"change":729,"percent_change":229,"volume":749,"transactions":9,"vwap":748},"2026-05-21",25.07,2400,{"date":751,"open":717,"high":748,"low":704,"close":717,"change":638,"percent_change":639,"volume":752,"transactions":9,"vwap":717},"2026-05-20",16700,{"date":754,"open":755,"high":704,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-05-19",24.94,24.93,-0.07,-0.28,17000,{"date":761,"open":449,"high":704,"low":661,"close":449,"change":180,"percent_change":389,"volume":762,"transactions":9,"vwap":449},"2026-05-18",8800,{"date":764,"open":748,"high":748,"low":704,"close":704,"change":765,"percent_change":766,"volume":749,"transactions":9,"vwap":704},"2026-05-15",-0.15,-0.6,{"date":768,"open":744,"high":709,"low":744,"close":709,"change":623,"percent_change":624,"volume":769,"transactions":9,"vwap":709},"2026-05-14",4900,{"date":172,"open":673,"high":771,"low":673,"close":771,"change":729,"percent_change":229,"volume":634,"transactions":9,"vwap":771},25.059999]