[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCDB":3,"homepage-market-summary":22,"stock-historical-OCDB":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OCDB","2026-10-06",{"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 October Deep Buffer ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},26.86,26.74,0.12,0.45,514,25.34,701.4211622641509,100,106,{"status":23,"indices":24,"watchlist":67,"sectors":89,"benchmarks":145},"success",[25,32,39,46,52,60],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":16,"is_up":11,"sparkline":51,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":58,"sparkline":66,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[68,75,82],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[90,95,100,105,110,115,120,125,130,135,140],{"name":91,"etf":92,"change":93,"price":94,"is_up":11},"Technology","XLK",0.53,202,{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Financials","XLF",0.24,54.01,{"name":101,"etf":102,"change":103,"price":104,"is_up":58},"Healthcare","XLV",-0.17,167.09,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Energy","XLE",0.47,63.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Materials","XLB",0.46,49.73,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Comm Services","XLC",0.04,111.65,[146,151,155,159],{"ticker":147,"name":148,"price":149,"change":150,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":152,"name":153,"price":154,"change":128,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":156,"name":157,"price":158,"change":37,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":160,"name":161,"price":162,"change":163,"is_up":58},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":21,"page":165,"page_size":166,"total_pages":165,"summary":167,"data":172},1,1000,{"period_high":13,"period_low":18,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},701,74350.6432,5.66,"2026-05-06",[173,176,184,194,205,215,223,231,236,242,248,254,263,269,275,281,288,294,300,308,318,326,332,340,346,352,356,362,368,375,381,387,393,399,405,412,417,422,427,433,439,445,450,457,464,470,476,482,492,499,504,509,514,520,526,531,537,542,548,555,563,568,571,575,580,585,589,592,595,599,605,611,614,618,622,625,627,631,634,637,640,646,653,658,661,666,668,670,675,678,680,686,688,691,694,698,702,705,707,709,711,713,715,717,722,724],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":174,"vwap":175},20,26.8549,{"date":177,"open":178,"high":14,"low":178,"close":14,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-10-05",26.69,0.1006,0.38,366.8216,14,26.7147,{"date":185,"open":186,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",26.67,26.62,26.6394,0.0819,0.31,17228.8216,115,26.6609,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",26.52,26.6,26.4966,26.5575,0.0341,0.13,7371,55,26.5577,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",26.58,26.61,26.5234,-0.0154,-0.06,22869,45,26.5912,{"date":216,"open":196,"high":217,"low":196,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",26.5388,-0.0343,-0.13,114,7,26.5266,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",26.5731,-0.1632,-0.61,6,4,26.6251,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":128,"volume":228,"transactions":229,"vwap":235},"2026-09-25",26.7363,0.1211,26.6487,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":228,"transactions":229,"vwap":241},"2026-09-24",26.6152,-0.0114,-0.04,26.5599,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":228,"transactions":229,"vwap":247},"2026-09-23",26.6266,-0.1445,-0.54,26.7125,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":228,"transactions":229,"vwap":253},"2026-09-22",26.7711,0.0463,0.17,26.7675,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",26.68,26.7248,0.2995,1.13,131,5,26.6755,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":221,"transactions":261,"vwap":268},"2026-09-18",26.4253,0.0301,0.11,26.3714,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":228,"transactions":229,"vwap":274},"2026-09-17",26.3952,0.2801,1.07,26.3333,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":228,"transactions":229,"vwap":280},"2026-09-16",26.1151,-0.0876,-0.33,26.275,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":228,"vwap":287},"2026-09-15",26.2027,-0.117,-0.44,8,26.2506,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":221,"transactions":261,"vwap":293},"2026-09-14",26.3197,-0.0943,-0.36,26.2653,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":228,"transactions":229,"vwap":299},"2026-09-11",26.414,0.2041,0.78,26.4182,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":286,"vwap":307},"2026-09-10",26.23,26.2099,-0.1201,-0.46,1086,26.2294,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",26.34,26.36,26.33,-0.082,-0.31,506,10,26.3508,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":221,"vwap":325},"2026-09-08",26.46,26.412,-0.0717,-0.27,1196,26.4606,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":228,"transactions":229,"vwap":331},"2026-09-04",26.4837,-0.0415,-0.16,26.5096,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":261,"vwap":339},"2026-09-03",26.53,26.5252,0.1552,0.59,1006,26.5295,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":228,"transactions":229,"vwap":345},"2026-09-02",26.37,0.1113,0.42,26.3136,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":286,"transactions":261,"vwap":351},"2026-09-01",26.2587,-0.133,-0.5,26.2887,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":219,"volume":228,"transactions":229,"vwap":311},"2026-08-31",26.3917,-0.0333,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":228,"transactions":229,"vwap":361},"2026-08-28",26.425,-0.005,-0.02,26.4435,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":228,"transactions":229,"vwap":367},"2026-08-27",26.43,0.0959,0.36,26.3729,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":228,"vwap":374},"2026-08-26",26.3341,0.0134,0.05,17,26.3143,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":228,"transactions":229,"vwap":380},"2026-08-25",26.3207,0.0407,0.15,26.3225,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":228,"transactions":229,"vwap":386},"2026-08-24",26.28,-0.0285,-0.11,26.2708,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":228,"transactions":229,"vwap":392},"2026-08-21",26.3085,0.0749,0.29,26.2867,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":228,"transactions":229,"vwap":398},"2026-08-20",26.2336,-0.1085,-0.41,26.3067,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":15,"volume":403,"transactions":228,"vwap":404},"2026-08-19",26.3421,0.0321,104,26.3406,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":221,"vwap":411},"2026-08-18",26.31,-0.0757,-0.29,306,26.3102,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":385,"volume":228,"transactions":229,"vwap":416},"2026-08-17",26.3857,-0.0293,26.4017,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":420,"volume":228,"transactions":229,"vwap":421},"2026-08-14",26.415,0,26.445,{"date":423,"open":419,"high":419,"low":419,"close":419,"change":424,"percent_change":425,"volume":228,"transactions":229,"vwap":426},"2026-08-13",0.07,0.27,26.4,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":228,"transactions":229,"vwap":432},"2026-08-12",26.345,0.0511,0.19,26.3433,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":228,"transactions":229,"vwap":438},"2026-08-11",26.2939,-0.0264,-0.1,26.3392,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":228,"transactions":229,"vwap":444},"2026-08-10",26.3203,0.0028,0.01,26.3275,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":98,"volume":228,"transactions":229,"vwap":449},"2026-08-07",26.3175,0.0635,26.2875,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":211,"volume":455,"transactions":228,"vwap":456},"2026-08-06",26.29,26.254,-0.0159,658,26.2853,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":372,"volume":462,"transactions":286,"vwap":463},"2026-08-05",26.3,26.2699,0.0138,612,26.2997,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":228,"transactions":229,"vwap":469},"2026-08-04",26.2561,0.2,0.77,26.1442,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":228,"transactions":229,"vwap":475},"2026-08-03",26.0561,0.1739,0.67,25.9749,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":337,"volume":480,"transactions":261,"vwap":481},"2026-07-31",25.8822,0.1513,103,25.6943,{"date":483,"open":484,"high":485,"low":486,"close":485,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-30",25.67,25.7309,25.645,0.2438,0.96,1602,11,25.6568,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":261,"vwap":498},"2026-07-29",25.4871,-0.2457,-0.95,64,25.6693,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":431,"volume":228,"transactions":229,"vwap":503},"2026-07-28",25.7328,0.0493,25.6558,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":143,"volume":228,"transactions":229,"vwap":508},"2026-07-27",25.6835,0.0095,25.7692,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":372,"volume":228,"transactions":229,"vwap":513},"2026-07-24",25.674,0.0127,25.675,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":228,"transactions":229,"vwap":519},"2026-07-23",25.6613,-0.1986,-0.77,25.725,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":228,"transactions":229,"vwap":525},"2026-07-22",25.8599,-0.0017,-0.01,25.8575,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":44,"volume":228,"transactions":229,"vwap":530},"2026-07-21",25.8616,0.1268,25.7967,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":221,"transactions":261,"vwap":536},"2026-07-20",25.7348,-0.0376,-0.15,25.8164,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":285,"volume":228,"transactions":229,"vwap":541},"2026-07-17",25.7724,-0.1142,25.7558,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":286,"transactions":261,"vwap":547},"2026-07-16",25.8866,-0.054,-0.21,25.9025,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":73,"volume":553,"transactions":228,"vwap":554},"2026-07-15",25.95,25.9406,0.0356,138,25.9453,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":228,"vwap":562},"2026-07-14",25.88,25.905,0.065,0.25,107,25.8802,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":437,"percent_change":566,"volume":286,"transactions":228,"vwap":567},"2026-07-13",25.84,-0.39,25.895,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":424,"percent_change":425,"volume":20,"transactions":9,"vwap":570},"2026-07-10",25.94,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":267,"percent_change":574,"volume":20,"transactions":9,"vwap":573},"2026-07-09",25.87,0.43,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":20,"transactions":9,"vwap":577},"2026-07-08",25.76,-0.03,-0.12,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":20,"transactions":9,"vwap":582},"2026-07-07",25.79,-0.05,-0.19,{"date":586,"open":587,"high":565,"low":587,"close":565,"change":15,"percent_change":118,"volume":588,"transactions":9,"vwap":565},"2026-07-06",25.81,200,{"date":590,"open":484,"high":591,"low":484,"close":591,"change":420,"percent_change":420,"volume":20,"transactions":9,"vwap":591},"2026-07-02",25.72,{"date":593,"open":591,"high":591,"low":591,"close":591,"change":360,"percent_change":594,"volume":20,"transactions":9,"vwap":591},"2026-07-01",-0.08,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":15,"percent_change":118,"volume":588,"transactions":9,"vwap":598},"2026-06-30",25.68,25.74,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":560,"percent_change":603,"volume":604,"transactions":9,"vwap":602},"2026-06-29",25.53,25.62,0.99,500,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":385,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-06-26",25.47,25.37,-0.43,600,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":360,"percent_change":594,"volume":420,"transactions":9,"vwap":613},"2026-06-25",25.48,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":583,"percent_change":617,"volume":420,"transactions":9,"vwap":616},"2026-06-24",25.5,-0.2,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":535,"percent_change":621,"volume":420,"transactions":9,"vwap":620},"2026-06-23",25.55,-0.58,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":240,"percent_change":330,"volume":420,"transactions":9,"vwap":624},"2026-06-22",25.7,{"date":626,"open":598,"high":598,"low":598,"close":598,"change":73,"percent_change":150,"volume":420,"transactions":9,"vwap":598},"2026-06-18",{"date":628,"open":629,"high":629,"low":629,"close":629,"change":579,"percent_change":630,"volume":420,"transactions":9,"vwap":629},"2026-06-17",25.6,-0.47,{"date":632,"open":591,"high":591,"low":591,"close":591,"change":211,"percent_change":633,"volume":420,"transactions":9,"vwap":591},"2026-06-16",-0.23,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":467,"percent_change":298,"volume":420,"transactions":9,"vwap":636},"2026-06-15",25.78,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":372,"percent_change":467,"volume":420,"transactions":9,"vwap":639},"2026-06-12",25.58,{"date":641,"open":642,"high":601,"low":642,"close":601,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":601},"2026-06-11",25.36,0.18,0.71,5200,{"date":647,"open":648,"high":649,"low":18,"close":650,"change":535,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-06-10",25.4,25.42,25.35,-0.59,2300,{"date":654,"open":655,"high":655,"low":656,"close":616,"change":583,"percent_change":617,"volume":657,"transactions":9,"vwap":616},"2026-06-09",25.52,25.41,2000,{"date":659,"open":602,"high":602,"low":620,"close":620,"change":443,"percent_change":143,"volume":660,"transactions":9,"vwap":620},"2026-06-08",1500,{"date":662,"open":620,"high":620,"low":663,"close":663,"change":323,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-06-05",25.54,-1.05,900,{"date":667,"open":587,"high":587,"low":587,"close":587,"change":372,"percent_change":431,"volume":420,"transactions":9,"vwap":587},"2026-06-04",{"date":669,"open":577,"high":577,"low":577,"close":577,"change":211,"percent_change":633,"volume":420,"transactions":9,"vwap":577},"2026-06-03",{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":420,"transactions":9,"vwap":672},"2026-06-02",25.82,0.02,0.08,{"date":676,"open":636,"high":677,"low":636,"close":677,"change":673,"percent_change":674,"volume":610,"transactions":9,"vwap":677},"2026-06-01",25.8,{"date":679,"open":636,"high":636,"low":636,"close":636,"change":372,"percent_change":431,"volume":604,"transactions":9,"vwap":636},"2026-05-29",{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":665,"transactions":9,"vwap":683},"2026-05-28",25.69,25.73,0.06,0.23,{"date":687,"open":484,"high":484,"low":484,"close":484,"change":443,"percent_change":143,"volume":420,"transactions":9,"vwap":484},"2026-05-27",{"date":689,"open":690,"high":690,"low":690,"close":690,"change":424,"percent_change":425,"volume":420,"transactions":9,"vwap":690},"2026-05-26",25.66,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":372,"percent_change":467,"volume":20,"transactions":9,"vwap":693},"2026-05-22",25.59,{"date":695,"open":601,"high":663,"low":696,"close":663,"change":673,"percent_change":674,"volume":697,"transactions":9,"vwap":663},"2026-05-21",25.51,1600,{"date":699,"open":655,"high":655,"low":655,"close":655,"change":700,"percent_change":701,"volume":420,"transactions":9,"vwap":655},"2026-05-20",0.1,0.39,{"date":703,"open":649,"high":649,"low":649,"close":649,"change":211,"percent_change":704,"volume":420,"transactions":9,"vwap":649},"2026-05-19",-0.24,{"date":706,"open":613,"high":613,"low":613,"close":613,"change":420,"percent_change":420,"volume":420,"transactions":9,"vwap":613},"2026-05-18",{"date":708,"open":613,"high":613,"low":613,"close":613,"change":385,"percent_change":609,"volume":420,"transactions":9,"vwap":613},"2026-05-15",{"date":710,"open":693,"high":693,"low":693,"close":693,"change":684,"percent_change":98,"volume":420,"transactions":9,"vwap":693},"2026-05-14",{"date":712,"open":601,"high":601,"low":601,"close":601,"change":684,"percent_change":98,"volume":420,"transactions":9,"vwap":601},"2026-05-13",{"date":714,"open":607,"high":607,"low":607,"close":607,"change":420,"percent_change":420,"volume":20,"transactions":9,"vwap":607},"2026-05-12",{"date":716,"open":607,"high":607,"low":607,"close":607,"change":443,"percent_change":143,"volume":420,"transactions":9,"vwap":607},"2026-05-11",{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":420,"transactions":9,"vwap":719},"2026-05-08",25.46,0.09,0.35,{"date":723,"open":608,"high":608,"low":608,"close":608,"change":583,"percent_change":617,"volume":20,"transactions":9,"vwap":608},"2026-05-07",{"date":171,"open":649,"high":649,"low":649,"close":649,"change":420,"percent_change":420,"volume":20,"transactions":9,"vwap":649}]