[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JULB":3,"homepage-market-summary":24,"stock-historical-JULB":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JULB","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Aptus July Buffer ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},28.39,28.38,28.42,28.265,0.125,0.44,4386,24.75,9966.385994308943,99.2,246,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 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",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":23,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":15,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},9966,2451730.9546,13.56,"2025-10-13",[175,178,188,198,208,218,226,235,243,253,263,272,282,291,300,308,317,326,334,341,350,358,368,377,384,394,400,405,412,418,425,435,443,451,461,467,476,482,490,497,502,509,515,523,530,539,549,559,569,579,588,595,605,614,621,629,640,650,658,663,672,679,684,689,697,705,711,716,720,725,729,734,739,746,752,757,761,768,773,781,788,795,800,807,811,815,820,824,828,830,834,841,846,853,858,862,869,875,880,885,889,896,900,906,912,918,923,928,933,938,942,949,954,957,963,970,975,983,987,993,1000,1008,1014,1022,1029,1036,1041,1047,1053,1059,1067,1070,1077,1083,1089,1095,1102,1110,1117,1125,1132,1138,1142,1147,1153,1158,1164,1170,1174,1178,1183,1187,1190,1196,1200,1205,1210,1214,1219,1225,1230,1234,1239,1244,1249,1255,1261,1266,1271,1278,1285,1292,1299,1304,1307,1312,1316,1319,1326,1331,1334,1337,1340,1344,1347,1350,1354,1358,1362,1367,1371,1374,1378,1382,1387,1391,1396,1402,1406,1410,1416,1421,1425,1430,1435,1440,1442,1447,1451,1456,1458,1461,1465,1469,1474,1479,1483,1489,1495,1500,1508,1513,1518,1522,1525,1530,1536,1539,1546,1550,1555,1558,1562,1566,1570,1575,1579,1584,1590,1593,1595,1599,1602,1606,1609,1614],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},45,28.4047,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",28.32,28.35,28.21,0.1088,0.39,6391.1699,50,28.2637,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",28.09,28.2,28.1562,0.0062,0.02,5117.0599,49,28.1354,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",28.245,28.26,28.15,-0.0017,-0.01,64395.0599,71,28.2234,{"date":209,"open":202,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",28.19,28.1201,28.1517,-0.0233,-0.08,1865.0599,29,28.1563,{"date":219,"open":220,"high":182,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":176,"vwap":225},"2026-09-28",28.145,28.175,-0.1262,-0.45,7060.0529,28.1675,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",28.23,28.3012,0.094,0.33,286.0599,25,28.2393,{"date":236,"open":182,"high":182,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",28.2072,-0.0494,-0.17,168.06,26,28.1986,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",28.289,28.17,28.2566,-0.0662,-0.23,2410.0599,39,28.2314,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":204,"volume":260,"transactions":261,"vwap":262},"2026-09-22",28.305,28.37,28.28,28.3228,-0.0022,6427.3539,75,28.339,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",28.2499,28.325,0.2551,0.91,571.0599,19,28.2981,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",28.01,28.0699,27.99,0.0099,0.04,2235.0599,27,28.0005,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":105,"volume":288,"transactions":289,"vwap":290},"2026-09-17",27.98,28.08,28.06,0.2012,14308.3589,110,28.0526,{"date":292,"open":276,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",28.05,27.8588,-0.0762,-0.27,8842.9401,55,28.0231,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":135,"volume":305,"transactions":306,"vwap":307},"2026-09-15",27.97,27.935,-0.095,1330.054,16,27.9698,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":249,"volume":315,"transactions":310,"vwap":316},"2026-09-14",28,28.045,27.965,28.03,-0.0645,2932,27.9991,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":241,"vwap":325},"2026-09-11",28.07,28.14,28.0945,0.1545,0.55,5034,28.1048,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",27.94,-0.1001,-0.36,15,11,27.9356,{"date":335,"open":319,"high":319,"low":336,"close":336,"change":337,"percent_change":81,"volume":338,"transactions":339,"vwap":340},"2026-09-09",28.0401,-0.0679,320,14,28.0652,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",28.16,28.108,-0.0899,-0.32,686,18,28.1583,{"date":351,"open":191,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":331,"vwap":357},"2026-09-04",28.215,28.1979,-0.0522,-0.18,1062,28.2054,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",28.22,28.3,28.2501,0.1651,0.59,6634,57,28.2655,{"date":369,"open":370,"high":371,"low":293,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":280,"vwap":376},"2026-09-02",28.0501,28.12,28.085,0.1108,0.4,2776,28.1038,{"date":378,"open":313,"high":313,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":241,"vwap":383},"2026-09-01",27.9742,-0.1345,-0.48,1413,28.008,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":214,"volume":391,"transactions":392,"vwap":393},"2026-08-31",28.1,28.13,28.04,28.1087,-0.0213,14635.14,104,28.0854,{"date":395,"open":191,"high":228,"low":387,"close":387,"change":396,"percent_change":397,"volume":398,"transactions":339,"vwap":399},"2026-08-28",-0.0525,-0.19,816,28.2178,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":231,"volume":310,"transactions":332,"vwap":404},"2026-08-27",28.1825,0.0925,28.1371,{"date":406,"open":319,"high":386,"low":319,"close":190,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",0.03,0.11,1577,33,28.0872,{"date":413,"open":319,"high":319,"low":388,"close":286,"change":414,"percent_change":415,"volume":416,"transactions":298,"vwap":417},"2026-08-25",0.045,0.16,4738.583,28.0551,{"date":419,"open":274,"high":293,"low":302,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":366,"vwap":424},"2026-08-24",28.015,-0.0399,-0.14,7598.7262,28.0164,{"date":426,"open":388,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",28.0899,28.0334,28.0549,0.0872,0.31,2276.2973,21,28.083,{"date":436,"open":437,"high":319,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":306,"vwap":442},"2026-08-20",28.035,27.9677,-0.1373,-0.49,28657,28.0222,{"date":444,"open":319,"high":202,"low":319,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",28.105,0.0328,0.12,9348.814,70,28.1219,{"date":452,"open":453,"high":454,"low":388,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",28.075,28.11,28.0722,-0.0778,-0.28,19082.043,92,28.0847,{"date":462,"open":182,"high":463,"low":371,"close":202,"change":464,"percent_change":296,"volume":465,"transactions":466,"vwap":191},"2026-08-17",28.24,-0.0766,6278,51,{"date":468,"open":182,"high":469,"low":470,"close":471,"change":472,"percent_change":125,"volume":473,"transactions":474,"vwap":475},"2026-08-14",28.25,28.18,28.2266,0.0266,15192,84,28.2287,{"date":477,"open":228,"high":201,"low":191,"close":191,"change":478,"percent_change":479,"volume":480,"transactions":466,"vwap":481},"2026-08-13",0.048,0.17,995,28.2413,{"date":483,"open":371,"high":246,"low":454,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",28.152,0.062,0.22,9769,58,28.1685,{"date":491,"open":387,"high":202,"low":190,"close":190,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-11",-0.07,-0.25,4297,61,28.1305,{"date":498,"open":343,"high":246,"low":190,"close":343,"change":407,"percent_change":408,"volume":499,"transactions":500,"vwap":501},"2026-08-10",6323,62,28.1461,{"date":503,"open":387,"high":387,"low":387,"close":387,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-07",0.07,0.25,8,7,28.1012,{"date":510,"open":372,"high":190,"low":274,"close":286,"change":511,"percent_change":422,"volume":512,"transactions":513,"vwap":514},"2026-08-06",-0.0388,5347,40,28.0743,{"date":516,"open":343,"high":343,"low":190,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-05",28.0988,0.0013,0,18485,143,28.1131,{"date":524,"open":293,"high":445,"low":293,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":233,"vwap":529},"2026-08-04",28.0975,0.2473,0.89,1647,28.0746,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-03",27.82,27.8502,0.1806,0.65,9440,74,27.8267,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-31",27.58,27.6696,27.45,0.1487,0.54,10808.942,94,27.5321,{"date":550,"open":551,"high":552,"low":543,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-30",27.4899,27.5599,27.5209,0.259,0.95,4162,31,27.5069,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",27.34,27.51,27.2619,-0.253,-0.92,8434,41,27.3755,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":486,"volume":576,"transactions":577,"vwap":578},"2026-07-28",27.405,27.55,27.39,27.5149,0.0615,6257.0001,43,27.4534,{"date":580,"open":581,"high":562,"low":582,"close":578,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",27.485,27.42,0.0232,0.08,5384,73,27.4652,{"date":589,"open":590,"high":562,"low":591,"close":591,"change":592,"percent_change":447,"volume":593,"transactions":241,"vwap":594},"2026-07-24",27.44,27.4302,0.0341,2261,27.4896,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",27.41,27.425,27.3961,-0.2139,-0.77,654,17,27.4116,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":280,"vwap":613},"2026-07-22",27.65,27.6,27.61,-0.015,-0.05,5660,27.6195,{"date":615,"open":607,"high":607,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":506,"vwap":620},"2026-07-21",27.625,0.1298,0.47,337,27.6482,{"date":622,"open":623,"high":541,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":603,"vwap":628},"2026-07-20",27.57,27.4952,-0.0246,-0.09,463,27.5703,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-17",27.575,27.59,27.49,27.5198,-0.1418,-0.51,4296,44,27.5409,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":433,"vwap":649},"2026-07-16",27.72,27.749,27.64,27.6616,-0.0608,-0.22,2125,27.7119,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":339,"vwap":657},"2026-07-15",27.68,27.7224,0.0424,0.15,961,27.6906,{"date":659,"open":652,"high":660,"low":609,"close":652,"change":661,"percent_change":486,"volume":662,"transactions":298,"vwap":652},"2026-07-14",27.7,0.06,10285,{"date":664,"open":660,"high":665,"low":632,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-13",27.715,27.62,-0.105,-0.38,4294,54,27.6652,{"date":673,"open":541,"high":674,"low":541,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-10",27.75,27.725,0.075,0.27,7400,{"date":680,"open":681,"high":682,"low":681,"close":607,"change":125,"percent_change":231,"volume":683,"transactions":9,"vwap":607},"2026-07-09",27.56,27.66,11000,{"date":685,"open":562,"high":681,"low":573,"close":681,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":681},"2026-07-08",-0.008,-0.03,15900,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-07",27.63,27.52,27.568,-0.084,-0.3,8100,{"date":698,"open":609,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-06",27.665,27.595,27.652,0.14,0.51,11400,{"date":706,"open":691,"high":691,"low":707,"close":708,"change":709,"percent_change":422,"volume":710,"transactions":9,"vwap":708},"2026-07-02",27.435,27.512,-0.038,17800,{"date":712,"open":681,"high":609,"low":713,"close":572,"change":687,"percent_change":714,"volume":715,"transactions":9,"vwap":572},"2026-07-01",27.54,-0.11,25900,{"date":717,"open":718,"high":608,"low":718,"close":541,"change":447,"percent_change":18,"volume":719,"transactions":9,"vwap":541},"2026-06-30",27.515,105400,{"date":721,"open":590,"high":722,"low":590,"close":722,"change":65,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-29",27.46,0.77,76700,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":204,"percent_change":728,"volume":168,"transactions":9,"vwap":727},"2026-06-26",27.25,-0.04,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":278,"percent_change":655,"volume":733,"transactions":9,"vwap":732},"2026-06-25",27.3,27.26,300,{"date":735,"open":561,"high":736,"low":737,"close":737,"change":738,"percent_change":611,"volume":168,"transactions":9,"vwap":737},"2026-06-24",27.35,27.22,-0.014,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-23",27.24,27.234,-0.101,-0.37,800,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-22",27.335,-0.017,-0.06,100,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":702,"percent_change":703,"volume":756,"transactions":9,"vwap":755},"2026-06-18",27.325,27.352,200,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":493,"volume":756,"transactions":9,"vwap":759},"2026-06-17",27.212,-0.068,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-16",27.359,27.28,-0.045,-0.16,400,{"date":769,"open":561,"high":770,"low":731,"close":754,"change":771,"percent_change":545,"volume":772,"transactions":9,"vwap":754},"2026-06-15",27.36,0.147,4200,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-12",27.12,27.2,27.178,0.093,0.34,16200,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-11",27.049999,27.084999,0.216,0.8,6600,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-10",26.89,26.869,-0.2,-0.74,900,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":750,"volume":733,"transactions":9,"vwap":798},"2026-06-09",26.79,27.069,-0.016,{"date":801,"open":802,"high":803,"low":784,"close":784,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":784},"2026-06-08",27.11,27.13,0.026,0.1,11700,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":601,"volume":751,"transactions":9,"vwap":809},"2026-06-05",27.059,-0.211,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":414,"percent_change":479,"volume":756,"transactions":9,"vwap":814},"2026-06-04",27.23,27.27,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":492,"volume":751,"transactions":9,"vwap":818},"2026-06-03",27.245,27.225,-0.02,{"date":821,"open":813,"high":817,"low":813,"close":817,"change":822,"percent_change":194,"volume":823,"transactions":9,"vwap":817},"2026-06-02",0.005,83600,{"date":825,"open":727,"high":727,"low":776,"close":741,"change":826,"percent_change":278,"volume":827,"transactions":9,"vwap":741},"2026-06-01",0.01,1700,{"date":829,"open":813,"high":813,"low":813,"close":813,"change":407,"percent_change":408,"volume":519,"transactions":9,"vwap":813},"2026-05-29",{"date":831,"open":832,"high":813,"low":832,"close":776,"change":407,"percent_change":408,"volume":833,"transactions":9,"vwap":776},"2026-05-28",27.175,4000,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":839,"percent_change":655,"volume":840,"transactions":9,"vwap":837},"2026-05-27",27.15,27.17,27.14,0.041,2900,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":751,"transactions":9,"vwap":843},"2026-05-26",27.129,0.061,0.23,{"date":847,"open":848,"high":802,"low":783,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-22",27.1,27.068001,0.034,0.13,5900,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":479,"volume":756,"transactions":9,"vwap":856},"2026-05-21",26.955,27.034,0.046,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":184,"volume":751,"transactions":9,"vwap":860},"2026-05-20",26.988,0.105,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":647,"volume":868,"transactions":9,"vwap":866},"2026-05-19",26.885,26.95,26.883,-0.059,1200,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":661,"volume":874,"transactions":9,"vwap":872},"2026-05-18",26.9,26.942,0.016,500,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":519,"transactions":9,"vwap":877},"2026-05-15",26.926,-0.114,-0.42,{"date":881,"open":865,"high":882,"low":865,"close":882,"change":883,"percent_change":884,"volume":745,"transactions":9,"vwap":882},"2026-05-14",27.040001,0.085,0.32,{"date":886,"open":855,"high":855,"low":855,"close":855,"change":887,"percent_change":888,"volume":751,"transactions":9,"vwap":855},"2026-05-13",0.051,0.19,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-12",26.855,26.904,0.014,0.05,4900,{"date":897,"open":898,"high":899,"low":898,"close":790,"change":194,"percent_change":504,"volume":745,"transactions":9,"vwap":790},"2026-05-11",26.87,26.92,{"date":901,"open":902,"high":903,"low":902,"close":898,"change":904,"percent_change":505,"volume":905,"transactions":9,"vwap":898},"2026-05-08",26.84,26.88,0.067,2000,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":214,"volume":745,"transactions":9,"vwap":910},"2026-05-07",26.81,26.86,26.803,-0.022,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":751,"transactions":9,"vwap":915},"2026-05-06",26.8,26.825,0.133,0.5,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":374,"volume":745,"transactions":9,"vwap":921},"2026-05-05",26.68,26.692,0.106,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":792,"volume":874,"transactions":9,"vwap":926},"2026-05-04",26.67,26.586,-0.054,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":851,"volume":733,"transactions":9,"vwap":931},"2026-05-01",26.65,26.64,0.035,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":415,"percent_change":937,"volume":840,"transactions":9,"vwap":936},"2026-04-30",26.48,26.605,0.61,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":826,"percent_change":278,"volume":733,"transactions":9,"vwap":941},"2026-04-29",26.45,26.445,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":457,"volume":948,"transactions":9,"vwap":946},"2026-04-28",26.44,26.4,26.435,-0.075,1300,{"date":950,"open":951,"high":951,"low":952,"close":951,"change":407,"percent_change":408,"volume":953,"transactions":9,"vwap":951},"2026-04-27",26.51,26.47,1400,{"date":955,"open":952,"high":951,"low":940,"close":935,"change":861,"percent_change":374,"volume":956,"transactions":9,"vwap":935},"2026-04-24",1800,{"date":958,"open":959,"high":944,"low":960,"close":961,"change":709,"percent_change":422,"volume":962,"transactions":9,"vwap":961},"2026-04-23",26.42,26.35,26.375,3900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":618,"volume":905,"transactions":9,"vwap":968},"2026-04-22",26.405,26.43,26.38,26.413,0.124,{"date":971,"open":966,"high":966,"low":972,"close":972,"change":973,"percent_change":296,"volume":974,"transactions":9,"vwap":972},"2026-04-21",26.289,-0.072,1500,{"date":976,"open":977,"high":945,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-20",26.39,26.36,26.361,-0.031,-0.12,700,{"date":984,"open":978,"high":945,"low":978,"close":985,"change":986,"percent_change":32,"volume":733,"transactions":9,"vwap":985},"2026-04-17",26.392,0.172,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":407,"percent_change":408,"volume":992,"transactions":9,"vwap":991},"2026-04-16",26.18,26.25,26.22,2700,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":998,"percent_change":999,"volume":953,"transactions":9,"vwap":996},"2026-04-15",26.16,26.19,26.13,0.127,0.49,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-14",26.07,26.055,26.063,0.178,0.69,4700,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":937,"volume":1013,"transactions":9,"vwap":1011},"2026-04-13",25.71,25.885,0.156,11600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":868,"transactions":9,"vwap":1019},"2026-04-10",25.775,25.8,25.72,25.729,-0.025,-0.1,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":408,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-09",25.62,25.79,25.754,0.43,1900,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":953,"transactions":9,"vwap":1033},"2026-04-08",25.61,25.66,25.644,0.354,1.4,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":278,"volume":833,"transactions":9,"vwap":1039},"2026-04-07",25.16,25.29,0.009,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":857,"percent_change":46,"volume":1046,"transactions":9,"vwap":1045},"2026-04-06",25.3,25.23,25.281,25600,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":504,"volume":953,"transactions":9,"vwap":1051},"2026-04-02",25.125,25.24,25.235,0.017,{"date":1054,"open":1055,"high":1039,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":767,"transactions":9,"vwap":1056},"2026-04-01",25.22,25.218,0.115,0.46,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1013,"transactions":9,"vwap":1064},"2026-03-31",24.97,25.13,24.93,25.103,0.353,1.43,{"date":1068,"open":1069,"high":1069,"low":20,"close":20,"change":765,"percent_change":355,"volume":874,"transactions":9,"vwap":20},"2026-03-30",24.84,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-27",24.9,24.795,-0.214,-0.86,600,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":948,"transactions":9,"vwap":1080},"2026-03-26",25.14,25.0090008,-0.239,-0.95,{"date":1084,"open":1044,"high":1043,"low":1044,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-25",25.248,0.092,0.37,8500,{"date":1090,"open":1079,"high":1050,"low":1079,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-24",25.156,-0.083,-0.33,170600,{"date":1096,"open":1097,"high":1098,"low":1044,"close":1099,"change":1100,"percent_change":32,"volume":1101,"transactions":9,"vwap":1099},"2026-03-23",25.36,25.37,25.239,0.166,8000,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-20",25.19,25.049999,25.073,-0.206,-0.81,6300,{"date":1111,"open":1112,"high":1043,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":745,"transactions":9,"vwap":1114},"2026-03-19",25.21,25.18,25.279,-0.032,-0.13,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-18",25.41,25.45,25.311,-0.209,-0.82,2300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":894,"percent_change":161,"volume":1131,"transactions":9,"vwap":1130},"2026-03-17",25.56,25.59,25.51,25.52,85400,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":771,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-16",25.4,25.47,0.58,1600,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1092,"percent_change":1093,"volume":756,"transactions":9,"vwap":1141},"2026-03-13",25.53,25.323,{"date":1143,"open":1144,"high":1145,"low":1134,"close":1146,"change":1122,"percent_change":1123,"volume":1028,"transactions":9,"vwap":1146},"2026-03-12",25.417,25.46,25.406,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":204,"volume":168,"transactions":9,"vwap":1151},"2026-03-11",25.63,25.57,25.615,-0.002,{"date":1154,"open":1018,"high":1018,"low":1031,"close":1155,"change":1156,"percent_change":1116,"volume":1157,"transactions":9,"vwap":1155},"2026-03-10",25.617,-0.033,242100,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":917,"volume":1163,"transactions":9,"vwap":1161},"2026-03-09",25.31,25.65,0.128,2500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":793,"volume":1076,"transactions":9,"vwap":1168},"2026-03-06",25.585,25.6,25.522,-0.189,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":330,"volume":751,"transactions":9,"vwap":1172},"2026-03-05",25.711,-0.093,{"date":1175,"open":1025,"high":1176,"low":1025,"close":1177,"change":447,"percent_change":618,"volume":948,"transactions":9,"vwap":1177},"2026-03-04",25.83,25.804,{"date":1179,"open":1145,"high":1180,"low":1145,"close":1180,"change":1181,"percent_change":1182,"volume":168,"transactions":9,"vwap":1180},"2026-03-03",25.684,-0.137,-0.53,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":408,"volume":751,"transactions":9,"vwap":1185},"2026-03-02",25.821,0.028,{"date":1188,"open":1024,"high":1189,"low":1024,"close":1189,"change":867,"percent_change":249,"volume":982,"transactions":9,"vwap":1189},"2026-02-27",25.793,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":756,"transactions":9,"vwap":1193},"2026-02-26",25.895,25.852,-0.074,-0.29,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":18,"volume":751,"transactions":9,"vwap":1198},"2026-02-25",25.926,0.114,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":751,"transactions":9,"vwap":1202},"2026-02-24",25.812,0.136,0.53,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":751,"transactions":9,"vwap":1207},"2026-02-23",25.676,-0.156,-0.6,{"date":1211,"open":1025,"high":1212,"low":1025,"close":1212,"change":922,"percent_change":1213,"volume":974,"transactions":9,"vwap":1212},"2026-02-20",25.832,0.41,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":519,"transactions":9,"vwap":1216},"2026-02-19",25.726,-0.055,-0.21,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1223,"change":1086,"percent_change":1224,"volume":953,"transactions":9,"vwap":1223},"2026-02-18",25.82,25.824,25.781,0.36,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":851,"volume":827,"transactions":9,"vwap":1228},"2026-02-17",25.665,25.689,0.033,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":519,"volume":519,"transactions":9,"vwap":1232},"2026-02-13",25.656,0.001,{"date":1235,"open":1221,"high":1221,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":868,"transactions":9,"vwap":1236},"2026-02-12",25.655,-0.225,-0.87,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":873,"percent_change":661,"volume":868,"transactions":9,"vwap":1243},"2026-02-11",25.96,25.86,25.88,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":766,"volume":733,"transactions":9,"vwap":1247},"2026-02-10",25.92,25.864,-0.041,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":486,"volume":794,"transactions":9,"vwap":1253},"2026-02-09",25.9,25.95,25.905,0.058,{"date":1256,"open":1221,"high":1257,"low":1221,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-06",25.847,0.283,1.11,3000,{"date":1262,"open":1031,"high":1031,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":733,"transactions":9,"vwap":1263},"2026-02-05",25.564,-0.157,-0.61,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1194,"percent_change":1195,"volume":733,"transactions":9,"vwap":1270},"2026-02-04",25.77,25.68,25.721,{"date":1272,"open":1273,"high":1274,"low":1010,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-03",25.76,25.795,-0.106,-0.41,6400,{"date":1279,"open":1280,"high":1281,"low":1243,"close":1282,"change":1283,"percent_change":1284,"volume":767,"transactions":9,"vwap":1282},"2026-02-02",25.91,25.94,25.901,0.078,0.3,{"date":1286,"open":1221,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":355,"volume":1291,"transactions":9,"vwap":1289},"2026-01-30",25.84,25.81,25.823,-0.046,3800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":493,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-01-29",25.78,25.869,25.75,-0.96,89800,{"date":1300,"open":1280,"high":1301,"low":1280,"close":1301,"change":1302,"percent_change":156,"volume":1303,"transactions":9,"vwap":1301},"2026-01-28",26.119,0.229,5400,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":278,"percent_change":655,"volume":519,"transactions":9,"vwap":1306},"2026-01-27",25.89,{"date":1308,"open":1309,"high":1243,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":868,"transactions":9,"vwap":1309},"2026-01-26",25.85,0.072,0.28,{"date":1313,"open":1221,"high":1221,"low":1314,"close":1314,"change":1315,"percent_change":894,"volume":756,"transactions":9,"vwap":1314},"2026-01-23",25.778,0.012,{"date":1317,"open":1268,"high":1294,"low":1318,"close":1318,"change":1310,"percent_change":1311,"volume":767,"transactions":9,"vwap":1318},"2026-01-22",25.766,{"date":1320,"open":1321,"high":1268,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-01-21",25.608,25.694,0.163,0.64,3300,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":751,"transactions":9,"vwap":1328},"2026-01-20",25.531,-0.285,-1.1,{"date":1332,"open":1221,"high":1221,"low":1333,"close":1333,"change":1315,"percent_change":894,"volume":756,"transactions":9,"vwap":1333},"2026-01-16",25.816,{"date":1335,"open":1176,"high":1309,"low":1177,"close":1177,"change":1336,"percent_change":655,"volume":168,"transactions":9,"vwap":1177},"2026-01-15",0.038,{"date":1338,"open":1318,"high":1318,"low":1318,"close":1318,"change":1339,"percent_change":647,"volume":751,"transactions":9,"vwap":1318},"2026-01-14",-0.056,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":397,"volume":519,"transactions":9,"vwap":1342},"2026-01-13",25.822,-0.048,{"date":1345,"open":1287,"high":1346,"low":1017,"close":1346,"change":278,"percent_change":655,"volume":953,"transactions":9,"vwap":1346},"2026-01-12",25.87,{"date":1348,"open":1176,"high":1349,"low":1176,"close":1176,"change":883,"percent_change":231,"volume":982,"transactions":9,"vwap":1176},"2026-01-09",25.838,{"date":1351,"open":1018,"high":1352,"low":1018,"close":1352,"change":1353,"percent_change":894,"volume":982,"transactions":9,"vwap":1352},"2026-01-08",25.745,0.013,{"date":1355,"open":1294,"high":1294,"low":1356,"close":1356,"change":1357,"percent_change":239,"volume":1163,"transactions":9,"vwap":1356},"2026-01-07",25.732,-0.043,{"date":1359,"open":1360,"high":1016,"low":1360,"close":1016,"change":1361,"percent_change":884,"volume":751,"transactions":9,"vwap":1016},"2026-01-06",25.761,0.082,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1284,"volume":756,"transactions":9,"vwap":1365},"2026-01-05",25.74,25.693,0.077,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":661,"volume":519,"transactions":9,"vwap":1369},"2026-01-02",25.616,0.015,{"date":1372,"open":1031,"high":1031,"low":1373,"close":1373,"change":1092,"percent_change":346,"volume":868,"transactions":9,"vwap":1373},"2025-12-31",25.601,{"date":1375,"open":1376,"high":1010,"low":1376,"close":1180,"change":1377,"percent_change":819,"volume":905,"transactions":9,"vwap":1180},"2025-12-30",25.677,-0.006,{"date":1379,"open":1032,"high":1380,"low":1032,"close":1381,"change":1156,"percent_change":1116,"volume":982,"transactions":9,"vwap":1381},"2025-12-29",25.7,25.69,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":1386,"percent_change":826,"volume":751,"transactions":9,"vwap":1385},"2025-12-26",25.722,25.723,0.003,{"date":1388,"open":1018,"high":1018,"low":1018,"close":1018,"change":1389,"percent_change":655,"volume":1390,"transactions":9,"vwap":1018},"2025-12-24",0.039,5703,{"date":1392,"open":1381,"high":1380,"low":1161,"close":1393,"change":1394,"percent_change":65,"volume":1395,"transactions":9,"vwap":1393},"2025-12-23",25.681,0.055,5700,{"date":1397,"open":1031,"high":1398,"low":1031,"close":1399,"change":1400,"percent_change":184,"volume":1401,"transactions":9,"vwap":1399},"2025-12-22",25.64,25.626,0.099,2600,{"date":1403,"open":1140,"high":1140,"low":1404,"close":1404,"change":1405,"percent_change":18,"volume":745,"transactions":9,"vwap":1404},"2025-12-19",25.527,0.112,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":408,"percent_change":1027,"volume":733,"transactions":9,"vwap":1409},"2025-12-18",25.43,25.415,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":696,"transactions":9,"vwap":1413},"2025-12-17",25.42,25.305,-0.147,-0.58,{"date":1417,"open":1135,"high":1135,"low":1418,"close":1419,"change":1420,"percent_change":492,"volume":948,"transactions":9,"vwap":1419},"2025-12-16",25.423,25.452,-0.019,{"date":1422,"open":1423,"high":1129,"low":1424,"close":1424,"change":1420,"percent_change":492,"volume":767,"transactions":9,"vwap":1424},"2025-12-15",25.49,25.471,{"date":1426,"open":1127,"high":1127,"low":1423,"close":1423,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1423},"2025-12-12",-0.119,-0.46,6900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1433,"change":1394,"percent_change":486,"volume":787,"transactions":9,"vwap":1433},"2025-12-11",25.54,25.609,25.521,{"date":1436,"open":1129,"high":1437,"low":1145,"close":1438,"change":230,"percent_change":1087,"volume":1439,"transactions":9,"vwap":1438},"2025-12-10",25.58,25.554,5800,{"date":1441,"open":1145,"high":1145,"low":1145,"close":1145,"change":1233,"percent_change":519,"volume":519,"transactions":9,"vwap":1145},"2025-12-09",{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":239,"volume":1076,"transactions":9,"vwap":1445},"2025-12-08",25.467,25.459,-0.044,{"date":1448,"open":1129,"high":1129,"low":1449,"close":1449,"change":1450,"percent_change":851,"volume":756,"transactions":9,"vwap":1449},"2025-12-05",25.503,0.032,{"date":1452,"open":1423,"high":1453,"low":1120,"close":1424,"change":1454,"percent_change":278,"volume":1455,"transactions":9,"vwap":1424},"2025-12-04",25.535,0.011,2400,{"date":1457,"open":1423,"high":1423,"low":1145,"close":1145,"change":278,"percent_change":415,"volume":756,"transactions":9,"vwap":1145},"2025-12-03",{"date":1459,"open":1460,"high":1120,"low":1412,"close":1412,"change":278,"percent_change":415,"volume":1163,"transactions":9,"vwap":1412},"2025-12-02",25.429,{"date":1462,"open":1119,"high":1119,"low":1463,"close":1463,"change":1339,"percent_change":647,"volume":1464,"transactions":9,"vwap":1463},"2025-12-01",25.38,3100,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1394,"percent_change":486,"volume":1468,"transactions":9,"vwap":1467},"2025-11-28",25.436,2842,{"date":1470,"open":1098,"high":1120,"low":1098,"close":1471,"change":1472,"percent_change":374,"volume":1473,"transactions":9,"vwap":1471},"2025-11-26",25.381,0.101,2800,{"date":1475,"open":1104,"high":1039,"low":1476,"close":1477,"change":805,"percent_change":374,"volume":1478,"transactions":9,"vwap":1477},"2025-11-25",25.175,25.28,7000,{"date":1480,"open":1481,"high":1044,"low":1481,"close":1113,"change":1482,"percent_change":555,"volume":688,"transactions":9,"vwap":1113},"2025-11-24",25.15,0.238,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":969,"percent_change":917,"volume":1488,"transactions":9,"vwap":1487},"2025-11-21",24.83,25.059999,24.942,11900,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":982,"transactions":9,"vwap":1492},"2025-11-20",25.27,24.818,-0.188,-0.75,{"date":1496,"open":1497,"high":1497,"low":233,"close":1498,"change":1499,"percent_change":655,"volume":827,"transactions":9,"vwap":1498},"2025-11-19",25.01,25.0060005,0.037,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":330,"volume":1507,"transactions":9,"vwap":1505},"2025-11-18",24.98,25.030001,24.89,24.969,-0.089,8600,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":519,"transactions":9,"vwap":1510},"2025-11-17",25.058001,-0.111,-0.44,{"date":1514,"open":1515,"high":1112,"low":1516,"close":1516,"change":1517,"percent_change":214,"volume":833,"transactions":9,"vwap":1516},"2025-11-14",25.171,25.169,-0.021,{"date":1519,"open":1491,"high":1491,"low":1079,"close":1104,"change":239,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1104},"2025-11-13",-0.67,23000,{"date":1523,"open":1524,"high":1097,"low":1524,"close":1097,"change":1152,"percent_change":204,"volume":895,"transactions":9,"vwap":1097},"2025-11-12",25.352,{"date":1526,"open":1160,"high":1098,"low":1043,"close":1527,"change":1528,"percent_change":407,"volume":1529,"transactions":9,"vwap":1527},"2025-11-11",25.362,0.008,12000,{"date":1531,"open":1532,"high":1097,"low":1533,"close":1534,"change":1535,"percent_change":105,"volume":905,"transactions":9,"vwap":1534},"2025-11-10",25.34,25.25,25.354,0.182,{"date":1537,"open":1105,"high":1113,"low":1105,"close":1538,"change":1454,"percent_change":278,"volume":974,"transactions":9,"vwap":1538},"2025-11-07",25.172,{"date":1540,"open":1541,"high":1541,"low":1038,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-11-06",25.182,25.161,-0.159,-0.63,3400,{"date":1547,"open":1039,"high":1097,"low":1491,"close":1548,"change":230,"percent_change":1087,"volume":1549,"transactions":9,"vwap":1548},"2025-11-05",25.32,14600,{"date":1551,"open":1039,"high":1552,"low":1553,"close":1553,"change":878,"percent_change":223,"volume":1554,"transactions":9,"vwap":1553},"2025-11-04",25.33,25.226,55900,{"date":1556,"open":1532,"high":1135,"low":1548,"close":1532,"change":1052,"percent_change":504,"volume":1557,"transactions":9,"vwap":1532},"2025-11-03",93000,{"date":1559,"open":1098,"high":1098,"low":1491,"close":1141,"change":1560,"percent_change":125,"volume":1561,"transactions":9,"vwap":1141},"2025-10-31",0.023,30000,{"date":1563,"open":1564,"high":1412,"low":1043,"close":1043,"change":492,"percent_change":457,"volume":1565,"transactions":9,"vwap":1043},"2025-10-30",25.361,314700,{"date":1567,"open":1408,"high":1408,"low":1098,"close":1098,"change":1568,"percent_change":714,"volume":1569,"transactions":9,"vwap":1098},"2025-10-29",-0.028,174900,{"date":1571,"open":1134,"high":1572,"low":1573,"close":1574,"change":826,"percent_change":278,"volume":1488,"transactions":9,"vwap":1574},"2025-10-28",25.44,25.385,25.398,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1058,"volume":751,"transactions":9,"vwap":1577},"2025-10-27",25.388,0.117,{"date":1580,"open":1039,"high":1039,"low":1581,"close":1581,"change":1582,"percent_change":884,"volume":1583,"transactions":9,"vwap":1581},"2025-10-24",25.271,0.081,13200,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1104,"change":1588,"percent_change":110,"volume":1589,"transactions":9,"vwap":1104},"2025-10-23",25.1,25.2,0.089,14500,{"date":1591,"open":1105,"high":1592,"low":1105,"close":1592,"change":492,"percent_change":457,"volume":751,"transactions":9,"vwap":1592},"2025-10-22",25.101,{"date":1594,"open":1038,"high":1515,"low":1038,"close":1515,"change":873,"percent_change":661,"volume":733,"transactions":9,"vwap":1515},"2025-10-21",{"date":1596,"open":1597,"high":1597,"low":1079,"close":1598,"change":505,"percent_change":167,"volume":751,"transactions":9,"vwap":1598},"2025-10-20",25.17,25.155,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":1601},"2025-10-17",24.905,{"date":1603,"open":1072,"high":1601,"low":1072,"close":1601,"change":1604,"percent_change":1605,"volume":1455,"transactions":9,"vwap":1601},"2025-10-16",-0.097,-0.39,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":278,"percent_change":415,"volume":751,"transactions":9,"vwap":1608},"2025-10-15",25.0020008,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":709,"percent_change":1613,"volume":751,"transactions":9,"vwap":1612},"2025-10-14",24.99,24.962,-0.15,{"date":173,"open":233,"high":233,"low":233,"close":233,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":233}]