[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APRB":3,"homepage-market-summary":24,"stock-historical-APRB":166},{"ticker":4,"date":5,"profile":6,"quote":11},"APRB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Aptus April Buffer ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},27.57,27.46,27.5235,0.0465,0.17,2649,0,27.58,24.844,5861.6821181188525,99.6,244,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"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",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":23,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":19,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},5862,1430250.436821,10.28,"2025-10-13",[175,178,186,194,203,211,218,225,234,239,249,258,266,275,285,294,301,309,315,321,327,334,342,348,353,357,365,371,377,383,388,395,400,406,410,414,419,425,432,439,444,450,457,464,471,482,491,496,501,508,516,521,526,531,540,547,555,560,565,568,573,577,581,584,588,593,598,603,608,613,619,624,629,634,640,644,651,655,662,666,672,675,679,684,686,688,690,692,697,699,703,709,715,718,723,727,733,738,742,747,749,753,757,759,764,771,776,784,789,797,801,805,808,813,818,822,828,832,838,845,851,856,861,868,874,880,887,895,904,910,914,919,922,930,935,941,946,952,956,960,967,973,978,985,991,999,1005,1012,1019,1022,1027,1032,1037,1042,1047,1053,1057,1061,1067,1071,1076,1080,1083,1085,1089,1096,1102,1107,1114,1117,1122,1126,1129,1134,1137,1143,1149,1155,1159,1161,1166,1170,1172,1176,1180,1183,1187,1189,1193,1197,1201,1205,1208,1211,1216,1221,1228,1235,1240,1246,1252,1258,1264,1268,1271,1275,1279,1282,1287,1291,1296,1300,1305,1310,1317,1323,1331,1334,1342,1346,1352,1358,1360,1364,1368,1374,1380,1385,1390,1394,1399,1402,1405,1409,1413,1418,1421,1425,1430,1436,1439,1446,1451,1453],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},30,27.54,{"date":179,"open":180,"high":19,"low":14,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-30",27.53,-0.0065,-0.02,4218,19,27.5489,{"date":187,"open":188,"high":180,"low":188,"close":180,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-29",27.5,0.0052,0.02,305,7,27.5197,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-28",27.51,27.5248,-0.0402,-0.15,138.036,11,27.5123,{"date":204,"open":19,"high":19,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-25",27.565,0.0445,0.16,801,15,27.5749,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":182,"volume":215,"transactions":216,"vwap":217},"2026-09-24",27.5205,-0.0045,12.0001,8,27.5003,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":182,"volume":222,"transactions":223,"vwap":224},"2026-09-23",27.525,-0.005,137.036,10,27.5069,{"date":226,"open":227,"high":227,"low":228,"close":180,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-22",27.55,27.52,-0.01,-0.04,1824.036,31,27.5274,{"date":235,"open":12,"high":12,"low":177,"close":177,"change":236,"percent_change":40,"volume":237,"transactions":201,"vwap":238},"2026-09-21",0.085,377.036,27.5676,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-18",27.44,27.47,27.455,0.025,0.09,2975.036,29,27.4473,{"date":250,"open":251,"high":242,"low":252,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-17",27.43,27.42,0.102,0.37,5755.165,36,27.4372,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":201,"vwap":265},"2026-09-16",27.41,27.328,-0.037,-0.14,3829,27.4063,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-15",27.35,27.365,-0.0443,-0.16,6387,32,27.3501,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-14",27.34,27.415,27.4093,-0.0157,-0.06,11467.036,13,27.3469,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-11",27.4,27.425,0.07,0.26,11454,22,27.409,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":192,"transactions":299,"vwap":300},"2026-09-10",27.355,-0.0497,-0.18,5,27.3421,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":192,"vwap":308},"2026-09-09",27.405,27.4047,-0.0305,-0.11,2181,27.4051,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":200,"transactions":283,"vwap":314},"2026-09-08",27.4352,-0.0359,-0.13,27.4418,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":192,"transactions":299,"vwap":320},"2026-09-04",27.4711,-0.0194,-0.07,27.4848,{"date":322,"open":243,"high":323,"low":243,"close":323,"change":324,"percent_change":40,"volume":325,"transactions":209,"vwap":326},"2026-09-03",27.4905,0.0855,3608.181892,27.4645,{"date":328,"open":251,"high":251,"low":329,"close":303,"change":330,"percent_change":207,"volume":331,"transactions":332,"vwap":333},"2026-09-02",27.3519,0.0434,617,14,27.3943,{"date":335,"open":336,"high":336,"low":296,"close":337,"change":338,"percent_change":263,"volume":339,"transactions":340,"vwap":341},"2026-09-01",27.37,27.3616,-0.0389,494,12,27.3634,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":18,"volume":346,"transactions":192,"vwap":347},"2026-08-31",27.4005,0.0007,8.036,27.3732,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":182,"volume":346,"transactions":192,"vwap":352},"2026-08-28",27.3998,-0.0052,27.406,{"date":354,"open":303,"high":303,"low":303,"close":303,"change":355,"percent_change":66,"volume":192,"transactions":299,"vwap":356},"2026-08-27",0.015,27.3793,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-26",27.39,0.0352,0.13,107,6,27.3868,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":190,"volume":369,"transactions":201,"vwap":370},"2026-08-25",27.3548,0.0048,109.175829,27.3481,{"date":372,"open":277,"high":268,"low":277,"close":268,"change":373,"percent_change":374,"volume":375,"transactions":283,"vwap":376},"2026-08-24",0.0152,0.06,1414.036,27.347,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":206,"percent_change":207,"volume":381,"transactions":184,"vwap":382},"2026-08-21",27.36,27.3348,2176.07,27.3597,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":199,"volume":192,"transactions":299,"vwap":387},"2026-08-20",27.2903,-0.0408,27.3021,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":361,"volume":393,"transactions":201,"vwap":394},"2026-08-19",27.3101,27.3311,0.0361,1343,27.3132,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":89,"volume":200,"transactions":223,"vwap":399},"2026-08-18",27.295,-0.055,27.3024,{"date":401,"open":402,"high":268,"low":402,"close":268,"change":403,"percent_change":47,"volume":404,"transactions":283,"vwap":405},"2026-08-17",27.3,0.01,684.036,27.3179,{"date":407,"open":408,"high":408,"low":277,"close":277,"change":110,"percent_change":306,"volume":362,"transactions":363,"vwap":409},"2026-08-14",27.38,27.3787,{"date":411,"open":379,"high":336,"low":379,"close":336,"change":289,"percent_change":290,"volume":412,"transactions":340,"vwap":413},"2026-08-13",401,27.3568,{"date":415,"open":416,"high":416,"low":402,"close":402,"change":160,"percent_change":100,"volume":417,"transactions":192,"vwap":418},"2026-08-12",27.33,9251,27.3201,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":229,"percent_change":230,"volume":423,"transactions":209,"vwap":424},"2026-08-11",27.32,27.27,531.048,27.3015,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":221,"percent_change":182,"volume":429,"transactions":430,"vwap":431},"2026-08-10",27.31,27.28,2660.036,33,27.2984,{"date":433,"open":402,"high":402,"low":428,"close":434,"change":435,"percent_change":361,"volume":436,"transactions":437,"vwap":438},"2026-08-07",27.285,0.035,1527,25,27.29,{"date":440,"open":428,"high":428,"low":441,"close":441,"change":18,"percent_change":18,"volume":442,"transactions":437,"vwap":443},"2026-08-06",27.25,1341.036,27.2743,{"date":445,"open":428,"high":428,"low":441,"close":441,"change":446,"percent_change":190,"volume":447,"transactions":448,"vwap":449},"2026-08-05",0.005,4504.036,23,27.2643,{"date":451,"open":422,"high":422,"low":452,"close":452,"change":453,"percent_change":254,"volume":454,"transactions":455,"vwap":456},"2026-08-04",27.245,0.1,2679.036,9,27.2697,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":455,"vwap":463},"2026-08-03",27.145,0.0748,0.28,1334.072,27.1448,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":363,"transactions":469,"vwap":470},"2026-07-31",27.0702,0.0802,0.3,4,27.0067,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-30",27,27.0199,26.96,26.99,0.1479,0.55,2597,16,26.9954,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":223,"vwap":490},"2026-07-29",26.83,26.9,26.8421,-0.1129,-0.42,1341,26.8693,{"date":492,"open":476,"high":476,"low":493,"close":493,"change":435,"percent_change":361,"volume":494,"transactions":201,"vwap":495},"2026-07-28",26.955,135,26.9836,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":160,"percent_change":100,"volume":499,"transactions":455,"vwap":500},"2026-07-27",26.92,774.037,26.9227,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":100,"volume":506,"transactions":192,"vwap":507},"2026-07-24",26.97,26.89,0.0294,219,26.9638,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":363,"vwap":515},"2026-07-23",26.85,26.8606,-0.1194,-0.44,108,26.8515,{"date":517,"open":503,"high":473,"low":503,"close":518,"change":18,"percent_change":18,"volume":519,"transactions":216,"vwap":520},"2026-07-22",26.98,2834,26.9711,{"date":522,"open":518,"high":518,"low":518,"close":518,"change":523,"percent_change":461,"volume":524,"transactions":363,"vwap":525},"2026-07-21",0.0747,343,26.9794,{"date":527,"open":475,"high":475,"low":528,"close":528,"change":214,"percent_change":182,"volume":529,"transactions":332,"vwap":530},"2026-07-20",26.9053,766.037,26.9531,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":340,"vwap":539},"2026-07-17",26.93,26.87,26.9098,-0.0802,-0.3,2083,26.9095,{"date":541,"open":542,"high":543,"low":476,"close":476,"change":281,"percent_change":544,"volume":545,"transactions":209,"vwap":546},"2026-07-16",27.01,27.02,-0.22,996,27.0124,{"date":548,"open":549,"high":550,"low":542,"close":550,"change":47,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-15",27.03,27.05,0.15,4174.037,37,27.0374,{"date":556,"open":476,"high":542,"low":476,"close":542,"change":557,"percent_change":461,"volume":558,"transactions":553,"vwap":559},"2026-07-14",0.075,2995,27.0075,{"date":561,"open":476,"high":476,"low":562,"close":562,"change":398,"percent_change":89,"volume":563,"transactions":223,"vwap":564},"2026-07-13",26.935,1390.037,26.9828,{"date":566,"open":473,"high":543,"low":476,"close":476,"change":229,"percent_change":230,"volume":567,"transactions":9,"vwap":476},"2026-07-10",900,{"date":569,"open":570,"high":473,"low":533,"close":473,"change":245,"percent_change":571,"volume":572,"transactions":9,"vwap":473},"2026-07-09",26.95,0.33,2100,{"date":574,"open":534,"high":575,"low":534,"close":575,"change":229,"percent_change":230,"volume":576,"transactions":9,"vwap":575},"2026-07-08",26.91,600,{"date":578,"open":485,"high":503,"low":485,"close":498,"change":579,"percent_change":313,"volume":580,"transactions":9,"vwap":498},"2026-07-07",-0.035,8600,{"date":582,"open":533,"high":518,"low":575,"close":493,"change":557,"percent_change":461,"volume":583,"transactions":9,"vwap":493},"2026-07-06",2500,{"date":585,"open":533,"high":533,"low":484,"close":586,"change":587,"percent_change":47,"volume":567,"transactions":9,"vwap":586},"2026-07-02",26.88,0.012,{"date":589,"open":586,"high":485,"low":590,"close":590,"change":591,"percent_change":230,"volume":592,"transactions":9,"vwap":590},"2026-07-01",26.868,-0.011,3800,{"date":594,"open":504,"high":504,"low":595,"close":595,"change":596,"percent_change":40,"volume":597,"transactions":9,"vwap":595},"2026-06-30",26.879,0.082,300,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":207,"volume":602,"transactions":9,"vwap":600},"2026-06-29",26.797,0.042,100,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":207,"volume":592,"transactions":9,"vwap":606},"2026-06-26",26.75,26.755,0.043,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":587,"percent_change":47,"volume":576,"transactions":9,"vwap":612},"2026-06-25",26.745,26.69,26.712,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":576,"transactions":9,"vwap":616},"2026-06-24",26.79,26.7,-0.05,-0.19,{"date":620,"open":621,"high":621,"low":622,"close":605,"change":281,"percent_change":544,"volume":623,"transactions":9,"vwap":605},"2026-06-23",26.76,26.71,1800,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":602,"transactions":9,"vwap":626},"2026-06-22",26.81,-0.025,-0.09,{"date":630,"open":615,"high":631,"low":615,"close":631,"change":632,"percent_change":633,"volume":576,"transactions":9,"vwap":631},"2026-06-18",26.835,0.096,0.36,{"date":635,"open":622,"high":636,"low":622,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-17",26.739,-0.126,-0.47,400,{"date":641,"open":484,"high":485,"low":484,"close":642,"change":643,"percent_change":110,"volume":597,"transactions":9,"vwap":642},"2026-06-16",26.865,-0.007,{"date":645,"open":504,"high":504,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-15",26.84,26.872,0.143,0.53,1100,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":160,"volume":602,"transactions":9,"vwap":653},"2026-06-12",26.729,0.009,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":151,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-06-11",26.51,26.73,26.72,0.68,14400,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":306,"percent_change":665,"volume":567,"transactions":9,"vwap":664},"2026-06-10",26.54,-0.41,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":671,"volume":623,"transactions":9,"vwap":669},"2026-06-09",26.59,26.65,-0.045,-0.17,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":160,"percent_change":100,"volume":18,"transactions":9,"vwap":674},"2026-06-08",26.695,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":618,"percent_change":678,"volume":602,"transactions":9,"vwap":677},"2026-06-05",26.665,-0.71,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":16,"volume":597,"transactions":9,"vwap":682},"2026-06-04",26.825,26.855,0.045,{"date":685,"open":626,"high":626,"low":626,"close":626,"change":110,"percent_change":306,"volume":18,"transactions":9,"vwap":626},"2026-06-03",{"date":687,"open":646,"high":646,"low":646,"close":646,"change":18,"percent_change":18,"volume":602,"transactions":9,"vwap":646},"2026-06-02",{"date":689,"open":646,"high":646,"low":646,"close":646,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":646},"2026-06-01",{"date":691,"open":646,"high":646,"low":646,"close":646,"change":66,"percent_change":32,"volume":18,"transactions":9,"vwap":646},"2026-05-29",{"date":693,"open":694,"high":646,"low":694,"close":615,"change":374,"percent_change":695,"volume":696,"transactions":9,"vwap":615},"2026-05-28",26.77,0.22,9800,{"date":698,"open":658,"high":658,"low":658,"close":658,"change":627,"percent_change":628,"volume":602,"transactions":9,"vwap":658},"2026-05-27",{"date":700,"open":658,"high":606,"low":658,"close":606,"change":701,"percent_change":702,"volume":639,"transactions":9,"vwap":606},"2026-05-26",0.055,0.21,{"date":704,"open":705,"high":706,"low":705,"close":616,"change":707,"percent_change":289,"volume":708,"transactions":9,"vwap":616},"2026-05-22",26.68,26.705,0.019,2000,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":714,"volume":639,"transactions":9,"vwap":712},"2026-05-21",26.61,26.681,0.031,0.12,{"date":716,"open":711,"high":669,"low":711,"close":669,"change":717,"percent_change":468,"volume":650,"transactions":9,"vwap":669},"2026-05-20",0.079,{"date":719,"open":720,"high":668,"low":721,"close":721,"change":670,"percent_change":671,"volume":722,"transactions":9,"vwap":721},"2026-05-19",26.58,26.571,1200,{"date":724,"open":669,"high":669,"low":668,"close":725,"change":726,"percent_change":374,"volume":168,"transactions":9,"vwap":725},"2026-05-18",26.616,0.016,{"date":728,"open":720,"high":729,"low":720,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-05-15",26.6,-0.065,-0.24,200,{"date":734,"open":735,"high":705,"low":735,"close":677,"change":236,"percent_change":736,"volume":737,"transactions":9,"vwap":677},"2026-05-14",26.62,0.32,3100,{"date":739,"open":720,"high":668,"low":740,"close":720,"change":160,"percent_change":100,"volume":741,"transactions":9,"vwap":720},"2026-05-13",26.57,5200,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":110,"percent_change":306,"volume":650,"transactions":9,"vwap":746},"2026-05-12",26.56,26.52,26.55,{"date":748,"open":720,"high":720,"low":720,"close":720,"change":221,"percent_change":182,"volume":597,"transactions":9,"vwap":720},"2026-05-11",{"date":750,"open":668,"high":668,"low":751,"close":751,"change":557,"percent_change":461,"volume":752,"transactions":9,"vwap":751},"2026-05-08",26.585,1300,{"date":754,"open":664,"high":720,"low":755,"close":657,"change":229,"percent_change":230,"volume":756,"transactions":9,"vwap":657},"2026-05-07",26.5,2600,{"date":758,"open":657,"high":746,"low":657,"close":745,"change":289,"percent_change":290,"volume":650,"transactions":9,"vwap":745},"2026-05-06",{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":571,"volume":168,"transactions":9,"vwap":762},"2026-05-05",26.46,26.45,0.087,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":537,"volume":770,"transactions":9,"vwap":768},"2026-05-04",26.44,26.36,26.363,-0.08,800,{"date":772,"open":761,"high":761,"low":773,"close":773,"change":774,"percent_change":775,"volume":576,"transactions":9,"vwap":773},"2026-05-01",26.443,0.063,0.24,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-04-30",26.28,26.4,26.38,0.092,0.35,1500,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":281,"volume":602,"transactions":9,"vwap":787},"2026-04-29",26.31,26.288,-0.017,{"date":790,"open":791,"high":792,"low":793,"close":792,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":792},"2026-04-28",26.27,26.305,26.26,-0.032,-0.12,7500,{"date":798,"open":786,"high":799,"low":786,"close":799,"change":800,"percent_change":160,"volume":597,"transactions":9,"vwap":799},"2026-04-27",26.337,0.007,{"date":802,"open":786,"high":803,"low":786,"close":803,"change":557,"percent_change":804,"volume":639,"transactions":9,"vwap":803},"2026-04-24",26.33,0.29,{"date":806,"open":791,"high":791,"low":807,"close":807,"change":579,"percent_change":313,"volume":639,"transactions":9,"vwap":807},"2026-04-23",26.255,{"date":809,"open":778,"high":810,"low":811,"close":810,"change":361,"percent_change":812,"volume":583,"transactions":9,"vwap":810},"2026-04-22",26.29,26.24,0.5,{"date":814,"open":791,"high":791,"low":815,"close":815,"change":816,"percent_change":817,"volume":752,"transactions":9,"vwap":815},"2026-04-21",26.16,-0.096,-0.37,{"date":819,"open":778,"high":778,"low":820,"close":820,"change":821,"percent_change":628,"volume":732,"transactions":9,"vwap":820},"2026-04-20",26.256,-0.024,{"date":823,"open":824,"high":824,"low":778,"close":778,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":778},"2026-04-17",26.3,0.115,0.44,2300,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":244,"percent_change":453,"volume":732,"transactions":9,"vwap":831},"2026-04-16",26.15,26.165,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":290,"volume":837,"transactions":9,"vwap":835},"2026-04-15",26.11,26.14,0.067,700,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-04-14",26.040001,26.073,0.123,0.47,500,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":722,"transactions":9,"vwap":848},"2026-04-13",25.89,25.95,0.104,0.4,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":821,"percent_change":628,"volume":770,"transactions":9,"vwap":855},"2026-04-10",25.91,25.83,25.846,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":633,"volume":597,"transactions":9,"vwap":859},"2026-04-09",25.84,25.87,0.094,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-04-08",25.76,25.776,0.321,1.26,3500,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":587,"percent_change":66,"volume":873,"transactions":9,"vwap":871},"2026-04-07",25.32,25.455,25.305,5400,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":701,"percent_change":695,"volume":879,"transactions":9,"vwap":878},"2026-04-06",25.45,25.38,25.443,21000,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":229,"volume":886,"transactions":9,"vwap":884},"2026-04-02",25.41,25.375,25.388,-0.002,9400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":139,"volume":894,"transactions":9,"vwap":892},"2026-04-01",25.37,25.4,25.34,25.39,0.153,6000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-03-31",24.96,25.3,24.93,25.237,0.387,1.56,15800,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":190,"volume":909,"transactions":9,"vwap":907},"2026-03-30",24.86,24.85,0.006,9300,{"date":911,"open":912,"high":912,"low":20,"close":20,"change":913,"percent_change":795,"volume":639,"transactions":9,"vwap":20},"2026-03-27",24.88,-0.031,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":488,"volume":844,"transactions":9,"vwap":917},"2026-03-26",24.95,24.875,-0.104,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":643,"percent_change":110,"volume":602,"transactions":9,"vwap":921},"2026-03-25",24.979,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-03-24",24.98,25.02,24.986,-0.064,-0.26,1600,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":468,"volume":770,"transactions":9,"vwap":933},"2026-03-23",25.14,25.049999,0.076,{"date":936,"open":933,"high":933,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-03-20",24.974,-0.113,-0.45,4100,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":928,"volume":732,"transactions":9,"vwap":944},"2026-03-19",25.059999,25.087,-0.066,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":783,"transactions":9,"vwap":949},"2026-03-18",25.27,25.153,-0.194,-0.77,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":800,"percent_change":160,"volume":597,"transactions":9,"vwap":955},"2026-03-17",25.384,25.347,{"date":957,"open":898,"high":889,"low":948,"close":891,"change":958,"percent_change":804,"volume":959,"transactions":9,"vwap":891},"2026-03-16",0.073,7900,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-03-13",25.33,25.267,-0.1,-0.39,7400,{"date":968,"open":890,"high":890,"low":969,"close":970,"change":971,"percent_change":951,"volume":972,"transactions":9,"vwap":970},"2026-03-12",25.365,25.367,-0.198,2900,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":671,"volume":576,"transactions":9,"vwap":976},"2026-03-11",25.552,25.565,-0.044,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":731,"volume":984,"transactions":9,"vwap":982},"2026-03-10",25.57,25.75,25.609,-0.061,6200,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":649,"volume":990,"transactions":9,"vwap":988},"2026-03-09",25.35,25.67,0.135,46300,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-06",25.6,25.64,25.535,-0.172,-0.67,23100,{"date":1000,"open":1001,"high":981,"low":994,"close":1002,"change":1003,"percent_change":513,"volume":1004,"transactions":9,"vwap":1002},"2026-03-05",25.74,25.707,-0.114,103100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":649,"volume":783,"transactions":9,"vwap":1010},"2026-03-04",25.78,25.85,25.77,25.821,0.136,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":1018,"volume":837,"transactions":9,"vwap":1015},"2026-03-03",25.56,25.685,25.555,-0.148,-0.57,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":160,"percent_change":714,"volume":602,"transactions":9,"vwap":1021},"2026-03-02",25.833,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":731,"volume":639,"transactions":9,"vwap":1025},"2026-02-27",25.71,25.803,-0.062,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":602,"transactions":9,"vwap":1029},"2026-02-26",25.865,-0.083,-0.32,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":714,"percent_change":1036,"volume":602,"transactions":9,"vwap":1035},"2026-02-25",25.92,25.948,0.46,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":576,"transactions":9,"vwap":1039},"2026-02-24",25.828,0.134,0.52,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":602,"transactions":9,"vwap":1044},"2026-02-23",25.694,-0.159,-0.62,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":60,"volume":650,"transactions":9,"vwap":1051},"2026-02-20",25.86,25.88,25.853,0.106,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":618,"volume":18,"transactions":9,"vwap":1055},"2026-02-19",25.747,-0.049,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":253,"percent_change":850,"volume":576,"transactions":9,"vwap":1060},"2026-02-18",25.814,25.796,{"date":1062,"open":1063,"high":1044,"low":1064,"close":1044,"change":1065,"percent_change":1066,"volume":623,"transactions":9,"vwap":1044},"2026-02-17",25.66,25.65,0.021,0.08,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":403,"volume":602,"transactions":9,"vwap":1069},"2026-02-13",25.673,0.003,{"date":1072,"open":1073,"high":863,"low":988,"close":988,"change":1074,"percent_change":1075,"volume":741,"transactions":9,"vwap":988},"2026-02-12",25.72,-0.216,-0.83,{"date":1077,"open":847,"high":1034,"low":1078,"close":1078,"change":1079,"percent_change":66,"volume":722,"transactions":9,"vwap":1078},"2026-02-11",25.886,0.013,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":262,"percent_change":263,"volume":602,"transactions":9,"vwap":1082},"2026-02-10",25.873,{"date":1084,"open":1034,"high":848,"low":853,"close":853,"change":66,"percent_change":32,"volume":168,"transactions":9,"vwap":853},"2026-02-09",{"date":1086,"open":1024,"high":1049,"low":1024,"close":1049,"change":1087,"percent_change":74,"volume":1088,"transactions":9,"vwap":1049},"2026-02-06",0.278,3300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":929,"transactions":9,"vwap":1093},"2026-02-05",25.634,25.69,25.582,-0.163,-0.63,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":168,"transactions":9,"vwap":1099},"2026-02-04",25.8,25.745,-0.059,-0.23,{"date":1103,"open":1008,"high":1008,"low":1024,"close":1104,"change":1105,"percent_change":513,"volume":1106,"transactions":9,"vwap":1104},"2026-02-03",25.804,-0.115,8000,{"date":1108,"open":859,"high":1109,"low":859,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-02-02",25.94,25.919,0.069,0.27,1400,{"date":1115,"open":1049,"high":1049,"low":1116,"close":1008,"change":617,"percent_change":618,"volume":827,"transactions":9,"vwap":1008},"2026-01-30",25.783,{"date":1118,"open":863,"high":1119,"low":981,"close":1119,"change":263,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-01-29",25.9,-0.54,97000,{"date":1123,"open":847,"high":840,"low":847,"close":840,"change":551,"percent_change":1124,"volume":1125,"transactions":9,"vwap":840},"2026-01-28",0.58,9600,{"date":1127,"open":847,"high":847,"low":847,"close":847,"change":1128,"percent_change":702,"volume":602,"transactions":9,"vwap":847},"2026-01-27",0.054,{"date":1130,"open":1007,"high":1131,"low":1007,"close":1131,"change":1132,"percent_change":775,"volume":1133,"transactions":9,"vwap":1131},"2026-01-26",25.836,0.062,4300,{"date":1135,"open":1009,"high":1136,"low":1009,"close":1136,"change":403,"percent_change":47,"volume":732,"transactions":9,"vwap":1136},"2026-01-23",25.774,{"date":1138,"open":863,"high":1009,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":844,"transactions":9,"vwap":1140},"2026-01-22",25.755,25.764,0.065,0.25,{"date":1144,"open":1064,"high":863,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":940,"transactions":9,"vwap":1146},"2026-01-21",25.59,25.699,0.158,0.62,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":783,"transactions":9,"vwap":1152},"2026-01-20",25.63,25.541,-0.27,-1.05,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":47,"volume":602,"transactions":9,"vwap":1157},"2026-01-16",25.811,0.011,{"date":1160,"open":1098,"high":1098,"low":1098,"close":1098,"change":683,"percent_change":16,"volume":602,"transactions":9,"vwap":1098},"2026-01-15",{"date":1162,"open":1163,"high":1139,"low":1163,"close":1139,"change":1164,"percent_change":1165,"volume":602,"transactions":9,"vwap":1139},"2026-01-14",25.73,-0.053,-0.21,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":89,"volume":18,"transactions":9,"vwap":1168},"2026-01-13",25.808,-0.052,{"date":1171,"open":1168,"high":1049,"low":1168,"close":1049,"change":47,"percent_change":551,"volume":752,"transactions":9,"vwap":1049},"2026-01-12",{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":236,"percent_change":571,"volume":576,"transactions":9,"vwap":1175},"2026-01-09",25.81,25.82,{"date":1177,"open":1163,"high":1001,"low":1163,"close":1178,"change":221,"percent_change":182,"volume":1179,"transactions":9,"vwap":1178},"2026-01-08",25.735,4400,{"date":1181,"open":1001,"high":1001,"low":1001,"close":1001,"change":1182,"percent_change":319,"volume":18,"transactions":9,"vwap":1001},"2026-01-07",-0.018,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":290,"volume":18,"transactions":9,"vwap":1185},"2026-01-06",25.758,0.068,{"date":1188,"open":1092,"high":1092,"low":1092,"close":1092,"change":1066,"percent_change":40,"volume":602,"transactions":9,"vwap":1092},"2026-01-05",{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":190,"percent_change":1066,"volume":602,"transactions":9,"vwap":1192},"2026-01-02",25.62,25.61,{"date":1194,"open":1192,"high":1192,"low":1145,"close":1145,"change":1195,"percent_change":537,"volume":1196,"transactions":9,"vwap":1145},"2025-12-31",-0.076,2200,{"date":1198,"open":1063,"high":1199,"low":1063,"close":1199,"change":1200,"percent_change":230,"volume":827,"transactions":9,"vwap":1199},"2025-12-30",25.666,-0.009,{"date":1202,"open":988,"high":1203,"low":988,"close":1203,"change":1204,"percent_change":964,"volume":837,"transactions":9,"vwap":1203},"2025-12-29",25.675,-0.026,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":908,"percent_change":190,"volume":732,"transactions":9,"vwap":1207},"2025-12-26",25.701,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":160,"percent_change":714,"volume":363,"transactions":9,"vwap":1210},"2025-12-24",25.695,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":602,"transactions":9,"vwap":1213},"2025-12-23",25.665,0.051,0.2,{"date":1217,"open":1218,"high":1191,"low":1219,"close":1219,"change":1220,"percent_change":782,"volume":752,"transactions":9,"vwap":1219},"2025-12-22",25.615,25.614,0.089,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1227,"volume":576,"transactions":9,"vwap":1225},"2025-12-19",25.5,25.55,25.525,0.086,0.34,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":708,"transactions":9,"vwap":1232},"2025-12-18",25.46,25.415,25.439,0.109,0.43,{"date":1236,"open":1237,"high":1237,"low":962,"close":962,"change":263,"percent_change":1238,"volume":1239,"transactions":9,"vwap":962},"2025-12-17",25.44,-0.55,19300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":110,"percent_change":795,"volume":1245,"transactions":9,"vwap":1243},"2025-12-16",25.448,25.47,25.43,3000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1223,"change":403,"percent_change":47,"volume":1251,"transactions":9,"vwap":1223},"2025-12-15",25.53,25.54,25.48,14600,{"date":1253,"open":1224,"high":1224,"low":1243,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2025-12-12",25.49,-0.103,-0.4,14200,{"date":1259,"open":1249,"high":1260,"low":1261,"close":1260,"change":1262,"percent_change":245,"volume":1263,"transactions":9,"vwap":1260},"2025-12-11",25.593,25.527,0.023,22300,{"date":1265,"open":1266,"high":980,"low":1250,"close":980,"change":253,"percent_change":850,"volume":1267,"transactions":9,"vwap":980},"2025-12-10",25.485,4600,{"date":1269,"open":1223,"high":1223,"low":1230,"close":1270,"change":221,"percent_change":182,"volume":844,"transactions":9,"vwap":1270},"2025-12-09",25.468,{"date":1272,"open":1223,"high":1223,"low":1237,"close":1273,"change":821,"percent_change":628,"volume":1274,"transactions":9,"vwap":1273},"2025-12-08",25.473,4700,{"date":1276,"open":1254,"high":1277,"low":1254,"close":1277,"change":1278,"percent_change":100,"volume":602,"transactions":9,"vwap":1277},"2025-12-05",25.497,0.029,{"date":1280,"open":1254,"high":1254,"low":1237,"close":1270,"change":1079,"percent_change":66,"volume":1281,"transactions":9,"vwap":1270},"2025-12-04",3900,{"date":1283,"open":1237,"high":1223,"low":1284,"close":871,"change":1285,"percent_change":551,"volume":1286,"transactions":9,"vwap":871},"2025-12-03",25.42,0.038,20700,{"date":1288,"open":1237,"high":876,"low":877,"close":1289,"change":1290,"percent_change":551,"volume":984,"transactions":9,"vwap":1289},"2025-12-02",25.417,0.039,{"date":1292,"open":1223,"high":1223,"low":1293,"close":1293,"change":1294,"percent_change":618,"volume":1295,"transactions":9,"vwap":1293},"2025-12-01",25.378,-0.048,14100,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1128,"percent_change":702,"volume":1299,"transactions":9,"vwap":1298},"2025-11-28",25.426,13466,{"date":1301,"open":889,"high":882,"low":1302,"close":1303,"change":596,"percent_change":736,"volume":1304,"transactions":9,"vwap":1303},"2025-11-26",25.36,25.372,13500,{"date":1306,"open":1307,"high":898,"low":1307,"close":1308,"change":1066,"percent_change":736,"volume":1309,"transactions":9,"vwap":1308},"2025-11-25",25.19,25.29,7000,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2025-11-24",25.12,25.21,0.212,0.85,12100,{"date":1318,"open":1319,"high":1320,"low":907,"close":1321,"change":1052,"percent_change":1234,"volume":1322,"transactions":9,"vwap":1321},"2025-11-21",24.97,25.08,24.998,20500,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2025-11-20",25.030001,25.040001,24.892,-0.165,-0.66,5300,{"date":1332,"open":933,"high":1333,"low":1326,"close":1333,"change":1285,"percent_change":551,"volume":827,"transactions":9,"vwap":1333},"2025-11-19",25.056999,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":737,"transactions":9,"vwap":1339},"2025-11-18",24.965,25.058001,24.94,25.018999,-0.069,-0.28,{"date":1343,"open":1344,"high":1344,"low":1320,"close":1345,"change":918,"percent_change":665,"volume":567,"transactions":9,"vwap":1345},"2025-11-17",25.1,25.087999,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1079,"percent_change":66,"volume":1351,"transactions":9,"vwap":1350},"2025-11-14",25.16,25.26,25.192,10300,{"date":1353,"open":1308,"high":962,"low":1354,"close":1355,"change":1356,"percent_change":997,"volume":1357,"transactions":9,"vwap":1355},"2025-11-13",25.165,25.179,-0.171,23600,{"date":1359,"open":891,"high":889,"low":870,"close":987,"change":446,"percent_change":190,"volume":1351,"transactions":9,"vwap":987},"2025-11-12",{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":587,"percent_change":66,"volume":1179,"transactions":9,"vwap":1363},"2025-11-11",25.28,25.345,{"date":1365,"open":948,"high":1366,"low":948,"close":1366,"change":1367,"percent_change":660,"volume":783,"transactions":9,"vwap":1366},"2025-11-10",25.333,0.171,{"date":1369,"open":1333,"high":1370,"low":1333,"close":1371,"change":1372,"percent_change":182,"volume":1373,"transactions":9,"vwap":1371},"2025-11-07",25.2,25.162,-0.004,3400,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":984,"transactions":9,"vwap":1377},"2025-11-06",25.24,25.166,-0.117,-0.46,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1128,"percent_change":702,"volume":708,"transactions":9,"vwap":1384},"2025-11-05",25.22,25.304,25.283,{"date":1386,"open":1362,"high":898,"low":1382,"close":1387,"change":1388,"percent_change":1389,"volume":1286,"transactions":9,"vwap":1387},"2025-11-04",25.229,-0.091,-0.36,{"date":1391,"open":962,"high":876,"low":1392,"close":870,"change":587,"percent_change":66,"volume":1393,"transactions":9,"vwap":870},"2025-11-03",25.298,83100,{"date":1395,"open":891,"high":891,"low":948,"close":1396,"change":1397,"percent_change":100,"volume":1398,"transactions":9,"vwap":1396},"2025-10-31",25.308,0.028,7600,{"date":1400,"open":962,"high":877,"low":1362,"close":1362,"change":281,"percent_change":731,"volume":1401,"transactions":9,"vwap":1362},"2025-10-30",245800,{"date":1403,"open":877,"high":1284,"low":962,"close":891,"change":110,"percent_change":795,"volume":1404,"transactions":9,"vwap":891},"2025-10-29",53700,{"date":1406,"open":1407,"high":890,"low":1407,"close":889,"change":244,"percent_change":453,"volume":1408,"transactions":9,"vwap":889},"2025-10-28",25.343,38200,{"date":1410,"open":1363,"high":1363,"low":1363,"close":1363,"change":1411,"percent_change":1412,"volume":602,"transactions":9,"vwap":1363},"2025-10-27",0.098,0.39,{"date":1414,"open":1415,"high":1362,"low":1416,"close":1416,"change":596,"percent_change":571,"volume":1417,"transactions":9,"vwap":1416},"2025-10-24",25.25,25.247,26200,{"date":1419,"open":1420,"high":1354,"low":1420,"close":1354,"change":1111,"percent_change":1112,"volume":602,"transactions":9,"vwap":1354},"2025-10-23",25.13,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1101,"volume":18,"transactions":9,"vwap":1423},"2025-10-22",25.096001,-0.058,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":289,"volume":597,"transactions":9,"vwap":1428},"2025-10-21",25.11,25.154,0.017,{"date":1431,"open":1432,"high":1348,"low":1344,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-10-20",25.137,0.121,0.48,24300,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1411,"percent_change":1412,"volume":602,"transactions":9,"vwap":1438},"2025-10-17",25.016001,{"date":1440,"open":897,"high":897,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-10-16",24.87,24.918,-0.088,-0.35,7800,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":602,"transactions":9,"vwap":1448},"2025-10-15",25.0060005,0.036,0.14,{"date":1452,"open":1319,"high":1319,"low":1319,"close":1319,"change":110,"percent_change":795,"volume":602,"transactions":9,"vwap":1319},"2025-10-14",{"date":173,"open":437,"high":437,"low":437,"close":437,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":437}]