[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTB":3,"homepage-market-summary":24,"stock-historical-OCTB":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OCTB","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 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},28.55,28.53,28.56,28.4054,0.1446,0.51,6434.688,24.6,10328.089345955466,99.7,247,{"status":25,"indices":26,"watchlist":70,"sectors":91,"benchmarks":147},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":18,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",380.68,1.95,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"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},10328,2551038.068451,14.2,"2025-10-13",[175,178,187,197,208,218,229,236,243,253,262,267,276,283,294,304,313,322,328,336,345,353,359,364,371,382,390,398,403,408,415,423,431,437,444,451,458,463,469,472,480,484,490,498,507,514,523,531,540,550,558,564,571,578,585,593,600,608,616,624,631,638,642,647,653,660,667,673,679,683,690,696,701,708,717,721,726,730,735,741,748,756,763,768,772,777,783,786,789,792,795,801,807,811,816,823,827,834,841,846,852,857,861,864,868,872,875,882,887,892,899,903,910,915,920,927,931,937,943,949,954,960,966,971,977,980,986,992,996,1001,1004,1012,1017,1022,1028,1034,1040,1046,1051,1057,1062,1070,1075,1081,1088,1095,1102,1108,1111,1118,1124,1130,1135,1141,1146,1149,1153,1159,1164,1166,1171,1175,1179,1183,1188,1193,1195,1199,1206,1210,1214,1220,1224,1228,1233,1236,1242,1245,1247,1252,1257,1260,1263,1268,1270,1273,1276,1279,1281,1285,1289,1294,1297,1301,1305,1309,1314,1318,1323,1330,1335,1340,1342,1344,1350,1354,1358,1363,1366,1370,1374,1377,1382,1388,1390,1395,1399,1406,1413,1420,1426,1434,1439,1445,1452,1458,1463,1468,1474,1478,1482,1487,1492,1498,1501,1506,1510,1515,1520,1525,1530,1535,1542,1548,1552,1555,1559],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},31,28.559,{"date":179,"open":180,"high":181,"low":180,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-05",28.37,28.44,0.0854,0.3,2776.3364,56,28.4123,{"date":188,"open":189,"high":180,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",28.3,28.26,28.32,0.1217,0.43,22634.2024,127,28.312,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",28.22,28.24,28.09,28.1983,-0.0017,-0.01,49045,242,28.18,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":145,"volume":215,"transactions":216,"vwap":217},"2026-09-30",28.25,28.29,28.1905,28.2,0.01,102810,194,28.2559,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",28.209,28.21,28.185,28.19,0.02,0.07,2193,27,28.195,{"date":230,"open":231,"high":213,"low":231,"close":232,"change":233,"percent_change":233,"volume":234,"transactions":227,"vwap":235},"2026-09-28",28.15,28.17,0,1392,28.1886,{"date":237,"open":223,"high":223,"low":232,"close":232,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",0.015,0.05,315,19,28.1663,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",28.12,28.155,28.115,0.035,0.12,3226.964651,42,28.1324,{"date":254,"open":245,"high":255,"low":256,"close":245,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",28.16,28.11,-0.03,-0.11,2024,23,28.13,{"date":263,"open":231,"high":231,"low":231,"close":231,"change":238,"percent_change":239,"volume":264,"transactions":265,"vwap":266},"2026-09-22",189,9,28.1306,{"date":268,"open":269,"high":231,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",28.1,28.135,0.065,0.23,8620,71,28.1357,{"date":277,"open":278,"high":279,"low":280,"close":279,"change":145,"percent_change":76,"volume":281,"transactions":251,"vwap":282},"2026-09-18",28.045,28.07,28.0201,2872,28.0501,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",27.99,28.0499,27.96,28.03,0.1912,0.69,6610.771,59,28.0062,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",27.92,27.97,27.8388,-0.0272,-0.1,6604,53,27.9416,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",27.85,27.866,-0.034,-0.12,145,12,27.8539,{"date":314,"open":315,"high":316,"low":315,"close":315,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",27.9,27.95,-0.05,-0.18,5040,48,27.9157,{"date":323,"open":316,"high":316,"low":316,"close":316,"change":324,"percent_change":53,"volume":325,"transactions":326,"vwap":327},"2026-09-11",0.125,853,16,27.9501,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",27.825,-0.07,-0.25,7,5,27.8179,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",27.88,27.895,-0.04,-0.14,364,14,27.8828,{"date":346,"open":347,"high":348,"low":296,"close":349,"change":257,"percent_change":258,"volume":350,"transactions":351,"vwap":352},"2026-09-08",27.93,27.945,27.935,840,17,27.9344,{"date":354,"open":316,"high":355,"low":316,"close":355,"change":356,"percent_change":224,"volume":357,"transactions":311,"vwap":358},"2026-09-04",27.965,0.005,294,27.9526,{"date":360,"open":347,"high":285,"low":347,"close":287,"change":361,"percent_change":362,"volume":363,"transactions":260,"vwap":287},"2026-09-03",0.08,0.29,4911,{"date":365,"open":366,"high":366,"low":367,"close":338,"change":368,"percent_change":362,"volume":369,"transactions":311,"vwap":370},"2026-09-02",27.91,27.8501,0.0798,490,27.877,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",27.8,27.83,27.78,27.8002,-0.0997,-0.36,1326,35,27.8031,{"date":383,"open":306,"high":384,"low":306,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",27.8999,0.0299,0.11,1448,33,27.8519,{"date":391,"open":338,"high":338,"low":392,"close":393,"change":394,"percent_change":331,"volume":395,"transactions":396,"vwap":397},"2026-08-28",27.86,27.87,-0.02,830,20,27.8727,{"date":399,"open":392,"high":400,"low":392,"close":400,"change":271,"percent_change":272,"volume":401,"transactions":326,"vwap":402},"2026-08-27",27.89,709,27.8597,{"date":404,"open":405,"high":330,"low":405,"close":330,"change":238,"percent_change":239,"volume":406,"transactions":311,"vwap":407},"2026-08-26",27.79,4548,27.7981,{"date":409,"open":410,"high":411,"low":375,"close":411,"change":224,"percent_change":225,"volume":412,"transactions":413,"vwap":414},"2026-08-25",27.7802,27.81,1686,22,27.7914,{"date":416,"open":417,"high":418,"low":419,"close":405,"change":420,"percent_change":214,"volume":421,"transactions":320,"vwap":422},"2026-08-24",27.77,27.82,27.76,0.0041,8502.75,27.7835,{"date":424,"open":417,"high":418,"low":417,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",27.7859,0.0353,0.13,2369.178,30,27.8053,{"date":432,"open":419,"high":373,"low":433,"close":433,"change":434,"percent_change":318,"volume":435,"transactions":326,"vwap":436},"2026-08-20",27.7506,-0.0494,499,27.7758,{"date":438,"open":373,"high":439,"low":405,"close":373,"change":440,"percent_change":441,"volume":442,"transactions":227,"vwap":443},"2026-08-19",27.8004,0.0252,0.09,2763,27.7989,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":341,"volume":448,"transactions":449,"vwap":450},"2026-08-18",27.7748,-0.0402,36,8,27.7884,{"date":452,"open":306,"high":306,"low":453,"close":454,"change":204,"percent_change":340,"volume":455,"transactions":456,"vwap":457},"2026-08-17",27.7901,27.815,2606,29,27.8175,{"date":459,"open":411,"high":330,"low":411,"close":330,"change":238,"percent_change":239,"volume":460,"transactions":461,"vwap":462},"2026-08-14",1014,13,27.8112,{"date":464,"open":411,"high":411,"low":411,"close":411,"change":465,"percent_change":386,"volume":466,"transactions":467,"vwap":468},"2026-08-13",0.03,131,11,27.8106,{"date":470,"open":405,"high":405,"low":375,"close":375,"change":248,"percent_change":427,"volume":471,"transactions":449,"vwap":405},"2026-08-12",9010,{"date":473,"open":474,"high":417,"low":475,"close":476,"change":238,"percent_change":239,"volume":477,"transactions":478,"vwap":479},"2026-08-11",27.73,27.72,27.745,1376,24,27.7585,{"date":481,"open":474,"high":474,"low":474,"close":474,"change":204,"percent_change":340,"volume":482,"transactions":467,"vwap":483},"2026-08-10",241,27.7311,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":361,"percent_change":362,"volume":487,"transactions":488,"vwap":489},"2026-08-07",27.74,6,4,27.7192,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":204,"percent_change":340,"volume":495,"transactions":496,"vwap":497},"2026-08-06",27.705,27.71,27.66,1949.589,26,27.6879,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":503,"percent_change":394,"volume":504,"transactions":505,"vwap":506},"2026-08-05",27.68,27.7,27.67,-0.0066,11572,76,27.6825,{"date":508,"open":509,"high":500,"low":509,"close":510,"change":511,"percent_change":95,"volume":512,"transactions":496,"vwap":513},"2026-08-04",27.62,27.6766,0.1466,86288,27.6235,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":53,"volume":521,"transactions":380,"vwap":522},"2026-08-03",27.55,27.58,27.51,27.53,0.122,5942,27.5456,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":32,"volume":528,"transactions":529,"vwap":530},"2026-07-31",27.28,27.408,0.158,656,15,27.316,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":241,"vwap":539},"2026-07-30",27.19,27.27,27.25,0.2117,0.78,3540,27.2493,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":227,"vwap":549},"2026-07-29",27.12,27.1402,27.02,27.0383,-0.2208,-0.81,5555,27.1199,{"date":551,"open":552,"high":525,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":343,"vwap":557},"2026-07-28",27.17,27.2591,0.0491,0.18,2394,27.2083,{"date":559,"open":552,"high":560,"low":552,"close":561,"change":465,"percent_change":386,"volume":562,"transactions":529,"vwap":563},"2026-07-27",27.2499,27.21,1184,27.2243,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":386,"volume":569,"transactions":529,"vwap":570},"2026-07-24",27.265,27.18,0.0305,1298,27.2492,{"date":572,"open":573,"high":561,"low":574,"close":574,"change":575,"percent_change":165,"volume":576,"transactions":351,"vwap":577},"2026-07-23",27.155,27.1495,-0.1955,746.589,27.1868,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":214,"percent_change":145,"volume":582,"transactions":583,"vwap":584},"2026-07-22",27.3,27.345,3856,10,27.3248,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":342,"transactions":311,"vwap":592},"2026-07-21",27.359,27.36,27.335,0.1045,0.38,27.3547,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":331,"volume":597,"transactions":598,"vwap":599},"2026-07-20",27.2305,-0.0195,1915,73,27.3027,{"date":601,"open":534,"high":602,"low":535,"close":535,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-17",27.32,-0.0852,-0.31,8434,137,27.3002,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":260,"vwap":615},"2026-07-16",27.4,27.3352,-0.0548,-0.2,1394,27.3976,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":233,"percent_change":233,"volume":621,"transactions":622,"vwap":623},"2026-07-15",27.41,27.37,27.39,1028,21,27.3866,{"date":625,"open":580,"high":620,"low":580,"close":620,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-14",0.1,0.37,2400,40,27.3677,{"date":632,"open":633,"high":588,"low":525,"close":634,"change":258,"percent_change":635,"volume":636,"transactions":227,"vwap":637},"2026-07-13",27.355,27.29,-0.4,2230,27.3181,{"date":639,"open":602,"high":610,"low":602,"close":610,"change":640,"percent_change":83,"volume":641,"transactions":9,"vwap":610},"2026-07-10",0.06,4100,{"date":643,"open":580,"high":644,"low":645,"close":644,"change":324,"percent_change":130,"volume":646,"transactions":9,"vwap":644},"2026-07-09",27.34,27.24,6700,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":105,"volume":652,"transactions":9,"vwap":650},"2026-07-08",27.15,27.215,-0.045,2300,{"date":654,"open":655,"high":634,"low":656,"close":655,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":655},"2026-07-07",27.26,27.239,-0.035,-0.13,4900,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":249,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-07-06",27.22,27.33,27.295,0.44,6300,{"date":668,"open":561,"high":561,"low":669,"close":670,"change":671,"percent_change":340,"volume":672,"transactions":9,"vwap":670},"2026-07-02",27.11,27.175,-0.012,11200,{"date":674,"open":533,"high":561,"low":567,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-01",27.187,-0.023,-0.08,400,{"date":680,"open":681,"high":561,"low":681,"close":561,"change":324,"percent_change":130,"volume":682,"transactions":9,"vwap":561},"2026-06-30",27.2,500,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-29",26.97,27.084999,0.255,0.95,1300,{"date":691,"open":685,"high":685,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-26",26.83,-0.104,-0.39,1500,{"date":697,"open":685,"high":685,"low":698,"close":698,"change":699,"percent_change":465,"volume":700,"transactions":9,"vwap":698},"2026-06-25",26.934,0.009,1700,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":308,"percent_change":658,"volume":707,"transactions":9,"vwap":706},"2026-06-24",27.049999,27.059,26.92,26.925,1100,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-23",26.979,26.98,26.93,26.959,-0.151,-0.56,3200,{"date":718,"open":561,"high":561,"low":669,"close":669,"change":340,"percent_change":719,"volume":720,"transactions":9,"vwap":669},"2026-06-22",-0.15,200,{"date":722,"open":723,"high":649,"low":723,"close":649,"change":724,"percent_change":725,"volume":695,"transactions":9,"vwap":649},"2026-06-18",27.09,0.147,0.54,{"date":727,"open":542,"high":542,"low":728,"close":728,"change":729,"percent_change":715,"volume":689,"transactions":9,"vwap":728},"2026-06-17",27.0030003,-0.152,{"date":731,"open":732,"high":732,"low":573,"close":573,"change":733,"percent_change":300,"volume":734,"transactions":9,"vwap":573},"2026-06-16",27.173,-0.026,300,{"date":736,"open":533,"high":561,"low":552,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-15",27.181,0.208,0.77,5000,{"date":742,"open":227,"high":227,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-12",26.94,26.973,0.067,0.25,2700,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-11",26.71,26.95,26.906,0.186,0.7,17600,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":689,"transactions":9,"vwap":760},"2026-06-10",26.739,26.74,26.72,-0.16,-0.6,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":734,"transactions":9,"vwap":765},"2026-06-09",26.88,-0.06,-0.22,{"date":769,"open":743,"high":743,"low":743,"close":743,"change":770,"percent_change":441,"volume":771,"transactions":9,"vwap":743},"2026-06-08",0.024,100,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":771,"transactions":9,"vwap":774},"2026-06-05",26.916,-0.254,-0.93,{"date":778,"open":779,"high":533,"low":780,"close":552,"change":145,"percent_change":781,"volume":782,"transactions":9,"vwap":552},"2026-06-04",27.13,27.101,0.15,9200,{"date":784,"open":542,"high":785,"low":542,"close":779,"change":651,"percent_change":105,"volume":628,"transactions":9,"vwap":779},"2026-06-03",27.16,{"date":787,"open":681,"high":681,"low":670,"close":670,"change":238,"percent_change":640,"volume":788,"transactions":9,"vwap":670},"2026-06-02",6400,{"date":790,"open":649,"high":785,"low":649,"close":785,"change":238,"percent_change":640,"volume":791,"transactions":9,"vwap":785},"2026-06-01",800,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":239,"percent_change":555,"volume":771,"transactions":9,"vwap":794},"2026-05-29",27.145,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":641,"transactions":9,"vwap":798},"2026-05-28",27.059999,27.094999,0.055,0.2,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":145,"volume":806,"transactions":9,"vwap":804},"2026-05-27",27.01,27.040001,0.012,2100,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":225,"percent_change":810,"volume":771,"transactions":9,"vwap":809},"2026-05-26",27.028,0.26,{"date":812,"open":712,"high":711,"low":712,"close":813,"change":814,"percent_change":427,"volume":815,"transactions":9,"vwap":813},"2026-05-22",26.958,0.036,1200,{"date":817,"open":818,"high":819,"low":820,"close":819,"change":821,"percent_change":76,"volume":822,"transactions":9,"vwap":819},"2026-05-21",26.87,26.922,26.85,0.037,900,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":665,"volume":771,"transactions":9,"vwap":825},"2026-05-20",26.885,0.119,{"date":828,"open":829,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":689,"transactions":9,"vwap":831},"2026-05-19",26.775,26.8,26.766,-0.094,-0.35,{"date":835,"open":692,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-05-18",26.86,26.79,0.045,0.17,3400,{"date":842,"open":692,"high":820,"low":843,"close":843,"change":844,"percent_change":845,"volume":678,"transactions":9,"vwap":843},"2026-05-15",26.815,-0.085,-0.32,{"date":847,"open":820,"high":706,"low":820,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-14",26.9,0.056,0.21,700,{"date":853,"open":837,"high":820,"low":837,"close":854,"change":855,"percent_change":856,"volume":707,"transactions":9,"vwap":854},"2026-05-13",26.844,0.044,0.16,{"date":858,"open":859,"high":830,"low":760,"close":830,"change":860,"percent_change":233,"volume":707,"transactions":9,"vwap":830},"2026-05-12",26.77,0.001,{"date":862,"open":830,"high":830,"low":863,"close":863,"change":699,"percent_change":465,"volume":734,"transactions":9,"vwap":863},"2026-05-11",26.799,{"date":865,"open":837,"high":837,"low":837,"close":837,"change":866,"percent_change":867,"volume":689,"transactions":9,"vwap":837},"2026-05-08",0.085,0.32,{"date":869,"open":870,"high":837,"low":871,"close":871,"change":657,"percent_change":658,"volume":707,"transactions":9,"vwap":871},"2026-05-07",26.745,26.705,{"date":873,"open":750,"high":759,"low":750,"close":759,"change":874,"percent_change":32,"volume":720,"transactions":9,"vwap":759},"2026-05-06",0.153,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":627,"volume":791,"transactions":9,"vwap":880},"2026-05-05",26.609,26.61,26.58,26.587,0.097,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":767,"volume":707,"transactions":9,"vwap":885},"2026-05-04",26.51,26.49,-0.059,{"date":888,"open":879,"high":879,"low":889,"close":890,"change":891,"percent_change":427,"volume":682,"transactions":9,"vwap":890},"2026-05-01",26.546,26.549,0.034,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-04-30",26.45,26.515,0.157,0.6,2900,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":204,"percent_change":340,"volume":720,"transactions":9,"vwap":902},"2026-04-29",26.35,26.358,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":613,"volume":168,"transactions":9,"vwap":908},"2026-04-28",26.38,26.389,26.31,26.368,-0.052,{"date":911,"open":912,"high":913,"low":905,"close":913,"change":914,"percent_change":441,"volume":851,"transactions":9,"vwap":913},"2026-04-27",26.385,26.42,0.023,{"date":916,"open":901,"high":917,"low":901,"close":917,"change":918,"percent_change":919,"volume":678,"transactions":9,"vwap":917},"2026-04-24",26.397,0.107,0.41,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":682,"transactions":9,"vwap":924},"2026-04-23",26.36,26.22,26.29,-0.055,-0.21,{"date":928,"open":922,"high":922,"low":924,"close":929,"change":930,"percent_change":152,"volume":700,"transactions":9,"vwap":929},"2026-04-22",26.345,0.143,{"date":932,"open":933,"high":924,"low":934,"close":934,"change":935,"percent_change":936,"volume":168,"transactions":9,"vwap":934},"2026-04-21",26.27,26.202,-0.079,-0.3,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":341,"volume":851,"transactions":9,"vwap":941},"2026-04-20",26.28,26.33,26.281,-0.038,{"date":944,"open":945,"high":901,"low":946,"close":946,"change":947,"percent_change":948,"volume":678,"transactions":9,"vwap":946},"2026-04-17",26.32,26.319,0.159,0.61,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":224,"percent_change":361,"volume":953,"transactions":9,"vwap":952},"2026-04-16",26.11,26.16,1900,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":851,"transactions":9,"vwap":957},"2026-04-15",26.059999,26.14,0.131,0.5,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":32,"volume":689,"transactions":9,"vwap":964},"2026-04-14",25.93,26.02,26.0090008,0.149,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":781,"percent_change":32,"volume":970,"transactions":9,"vwap":969},"2026-04-13",25.68,25.86,2000,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":465,"percent_change":249,"volume":976,"transactions":9,"vwap":975},"2026-04-10",25.74,25.69,25.71,1400,{"date":978,"open":979,"high":968,"low":979,"close":968,"change":239,"percent_change":800,"volume":695,"transactions":9,"vwap":968},"2026-04-09",25.55,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":591,"percent_change":985,"volume":976,"transactions":9,"vwap":983},"2026-04-08",25.59,25.63,25.555,1.5,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":233,"percent_change":233,"volume":991,"transactions":9,"vwap":989},"2026-04-07",25.17,25.25,25.030001,6000,{"date":993,"open":994,"high":989,"low":988,"close":989,"change":386,"percent_change":665,"volume":995,"transactions":9,"vwap":989},"2026-04-06",25.21,12500,{"date":997,"open":998,"high":999,"low":1000,"close":999,"change":257,"percent_change":309,"volume":976,"transactions":9,"vwap":999},"2026-04-02",25.049999,25.14,25.02,{"date":1002,"open":1003,"high":988,"low":1003,"close":988,"change":386,"percent_change":665,"volume":734,"transactions":9,"vwap":988},"2026-04-01",25.15,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1007,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1007},"2026-03-31",24.84,25.059999,24.805,0.434,1.76,3300,{"date":1013,"open":1014,"high":1014,"low":20,"close":1015,"change":1016,"percent_change":766,"volume":628,"transactions":9,"vwap":1015},"2026-03-30",24.71,24.626,-0.014,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":771,"transactions":9,"vwap":1019},"2026-03-27",24.64,-0.248,-1,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":747,"transactions":9,"vwap":1025},"2026-03-26",25.079,24.888,-0.264,-1.05,{"date":1029,"open":1030,"high":994,"low":999,"close":1031,"change":1032,"percent_change":362,"volume":1033,"transactions":9,"vwap":1031},"2026-03-25",25.16,25.152,0.072,12800,{"date":1035,"open":1036,"high":1037,"low":1007,"close":1038,"change":677,"percent_change":845,"volume":1039,"transactions":9,"vwap":1038},"2026-03-24",25.09,25.13,25.08,188900,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1030,"change":1044,"percent_change":125,"volume":1045,"transactions":9,"vwap":1030},"2026-03-23",25.225,25.11,0.218,10300,{"date":1047,"open":1038,"high":1038,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":840,"transactions":9,"vwap":1048},"2026-03-20",24.942,-0.229,-0.91,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":678,"transactions":9,"vwap":1054},"2026-03-19",25.1,25.171,-0.049,-0.19,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":767,"percent_change":1061,"volume":740,"transactions":9,"vwap":1060},"2026-03-18",25.35,25.22,-0.86,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":362,"volume":1069,"transactions":9,"vwap":1067},"2026-03-17",25.455,25.478,25.41,25.44,0.074,93400,{"date":1071,"open":1072,"high":1066,"low":1072,"close":1073,"change":1074,"percent_change":897,"volume":822,"transactions":9,"vwap":1073},"2026-03-16",25.29,25.366,0.151,{"date":1076,"open":1077,"high":1077,"low":994,"close":1078,"change":1079,"percent_change":1080,"volume":716,"transactions":9,"vwap":1078},"2026-03-13",25.43,25.215,-0.087,-0.34,{"date":1082,"open":1059,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1050,"volume":1087,"transactions":9,"vwap":1085},"2026-03-12",25.36,25.3,25.302,-0.233,6100,{"date":1089,"open":1090,"high":979,"low":1091,"close":1092,"change":1093,"percent_change":225,"volume":1094,"transactions":9,"vwap":1092},"2026-03-11",25.54,25.48,25.535,0.019,10800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":258,"volume":1101,"transactions":9,"vwap":1099},"2026-03-10",25.64,25.66,25.516,-0.029,7000,{"date":1103,"open":1104,"high":1105,"low":989,"close":1106,"change":1107,"percent_change":95,"volume":898,"transactions":9,"vwap":1106},"2026-03-09",25.32,25.56,25.545,0.135,{"date":1109,"open":1091,"high":1091,"low":1066,"close":1066,"change":1110,"percent_change":547,"volume":682,"transactions":9,"vwap":1066},"2026-03-06",-0.207,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":689,"transactions":9,"vwap":1115},"2026-03-05",25.65,25.52,25.617,-0.108,-0.42,{"date":1119,"open":1120,"high":973,"low":975,"close":1121,"change":1122,"percent_change":1123,"volume":628,"transactions":9,"vwap":1121},"2026-03-04",25.711,25.725,0.142,0.56,{"date":1125,"open":1126,"high":1098,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":806,"transactions":9,"vwap":1127},"2026-03-03",25.39,25.583,-0.157,-0.61,{"date":1131,"open":1132,"high":973,"low":1132,"close":973,"change":1133,"percent_change":249,"volume":1134,"transactions":9,"vwap":973},"2026-03-02",25.67,0.032,2200,{"date":1136,"open":1097,"high":1137,"low":1097,"close":1138,"change":1139,"percent_change":845,"volume":1140,"transactions":9,"vwap":1138},"2026-02-27",25.72,25.708,-0.082,3500,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1143,"change":886,"percent_change":1145,"volume":788,"transactions":9,"vwap":1143},"2026-02-26",25.79,25.76,-0.23,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":826,"percent_change":130,"volume":771,"transactions":9,"vwap":1148},"2026-02-25",25.849,{"date":1150,"open":1105,"high":1151,"low":1105,"close":1151,"change":1152,"percent_change":665,"volume":700,"transactions":9,"vwap":1151},"2026-02-24",25.73,0.113,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1115,"change":1157,"percent_change":1158,"volume":806,"transactions":9,"vwap":1115},"2026-02-23",25.62,25.6,-0.138,-0.54,{"date":1160,"open":1161,"high":1162,"low":975,"close":1162,"change":866,"percent_change":1163,"volume":695,"transactions":9,"vwap":1162},"2026-02-20",25.75,25.755,0.33,{"date":1165,"open":983,"high":1132,"low":983,"close":1132,"change":340,"percent_change":761,"volume":682,"transactions":9,"vwap":1132},"2026-02-19",{"date":1167,"open":1151,"high":1144,"low":1168,"close":975,"change":361,"percent_change":1169,"volume":1170,"transactions":9,"vwap":975},"2026-02-18",25.655,0.31,11100,{"date":1172,"open":1156,"high":983,"low":1173,"close":983,"change":1174,"percent_change":83,"volume":1140,"transactions":9,"vwap":983},"2026-02-17",25.541,0.057,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":258,"volume":682,"transactions":9,"vwap":1177},"2026-02-13",25.573,-0.027,{"date":1180,"open":1181,"high":1181,"low":1156,"close":1156,"change":767,"percent_change":1182,"volume":747,"transactions":9,"vwap":1156},"2026-02-12",25.84,-0.85,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":233,"percent_change":233,"volume":1187,"transactions":9,"vwap":1186},"2026-02-11",25.78,25.82,4400,{"date":1189,"open":1190,"high":1191,"low":1186,"close":1186,"change":233,"percent_change":233,"volume":1192,"transactions":9,"vwap":1186},"2026-02-10",25.89,25.9,5300,{"date":1194,"open":975,"high":969,"low":975,"close":1186,"change":145,"percent_change":856,"volume":700,"transactions":9,"vwap":1186},"2026-02-09",{"date":1196,"open":983,"high":1185,"low":983,"close":1185,"change":867,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1185},"2026-02-06",1.26,7300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":105,"percent_change":1205,"volume":672,"transactions":9,"vwap":1204},"2026-02-05",25.525,25.57,25.435,25.46,-0.66,{"date":1207,"open":975,"high":975,"low":982,"close":983,"change":331,"percent_change":1208,"volume":1209,"transactions":9,"vwap":983},"2026-02-04",-0.27,5700,{"date":1211,"open":1151,"high":1151,"low":1113,"close":1212,"change":719,"percent_change":1213,"volume":747,"transactions":9,"vwap":1212},"2026-02-03",25.7,-0.58,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":386,"percent_change":193,"volume":1219,"transactions":9,"vwap":1218},"2026-02-02",25.77,25.87,25.85,3100,{"date":1221,"open":1222,"high":1222,"low":1151,"close":973,"change":1223,"percent_change":833,"volume":815,"transactions":9,"vwap":973},"2026-01-30",25.745,-0.09,{"date":1225,"open":1161,"high":1226,"low":1161,"close":1226,"change":657,"percent_change":341,"volume":1227,"transactions":9,"vwap":1226},"2026-01-29",25.83,89000,{"date":1229,"open":1218,"high":1230,"low":1231,"close":1230,"change":238,"percent_change":640,"volume":1232,"transactions":9,"vwap":1230},"2026-01-28",25.865,25.807,23500,{"date":1234,"open":1218,"high":969,"low":1218,"close":1218,"change":1032,"percent_change":1235,"volume":1011,"transactions":9,"vwap":1218},"2026-01-27",0.28,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":745,"percent_change":810,"volume":1241,"transactions":9,"vwap":1240},"2026-01-26",25.8,25.81,25.778,600,{"date":1243,"open":1151,"high":973,"low":1120,"close":1120,"change":1244,"percent_change":331,"volume":851,"transactions":9,"vwap":1120},"2026-01-23",-0.019,{"date":1246,"open":975,"high":1151,"low":975,"close":1151,"change":386,"percent_change":193,"volume":666,"transactions":9,"vwap":1151},"2026-01-22",{"date":1248,"open":979,"high":1212,"low":1249,"close":1155,"change":856,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1155},"2026-01-21",25.5,0.63,5900,{"date":1253,"open":1105,"high":1254,"low":1204,"close":1204,"change":604,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1204},"2026-01-20",25.58,-1.2,30300,{"date":1258,"open":1143,"high":1143,"low":1216,"close":1216,"change":239,"percent_change":1259,"volume":168,"transactions":9,"vwap":1216},"2026-01-16",0.19,{"date":1261,"open":1238,"high":1238,"low":1137,"close":1137,"change":1262,"percent_change":239,"volume":970,"transactions":9,"vwap":1137},"2026-01-15",0.014,{"date":1264,"open":968,"high":1265,"low":1097,"close":1265,"change":1266,"percent_change":1267,"volume":851,"transactions":9,"vwap":1265},"2026-01-14",25.706,-0.074,-0.29,{"date":1269,"open":1216,"high":1185,"low":1216,"close":1185,"change":394,"percent_change":677,"volume":720,"transactions":9,"vwap":1185},"2026-01-13",{"date":1271,"open":1272,"high":1238,"low":1272,"close":1238,"change":145,"percent_change":856,"volume":689,"transactions":9,"vwap":1238},"2026-01-12",25.768,{"date":1274,"open":1151,"high":1143,"low":1212,"close":1144,"change":441,"percent_change":1275,"volume":815,"transactions":9,"vwap":1144},"2026-01-09",0.35,{"date":1277,"open":1113,"high":974,"low":1113,"close":1132,"change":233,"percent_change":233,"volume":1278,"transactions":9,"vwap":1132},"2026-01-08",2800,{"date":1280,"open":1151,"high":973,"low":1132,"close":1132,"change":1055,"percent_change":1056,"volume":970,"transactions":9,"vwap":1132},"2026-01-07",{"date":1282,"open":1212,"high":1151,"low":1097,"close":1283,"change":1284,"percent_change":1169,"volume":1278,"transactions":9,"vwap":1283},"2026-01-06",25.719,0.079,{"date":1286,"open":1097,"high":1097,"low":1097,"close":1097,"change":1287,"percent_change":1288,"volume":720,"transactions":9,"vwap":1097},"2026-01-05",0.093,0.36,{"date":1290,"open":1291,"high":1292,"low":1249,"close":1292,"change":1293,"percent_change":204,"volume":791,"transactions":9,"vwap":1292},"2026-01-02",25.513,25.547,-0.003,{"date":1295,"open":1296,"high":1296,"low":979,"close":979,"change":1266,"percent_change":1267,"volume":976,"transactions":9,"vwap":979},"2025-12-31",25.558,{"date":1298,"open":1097,"high":1097,"low":1156,"close":1299,"change":1300,"percent_change":341,"volume":840,"transactions":9,"vwap":1299},"2025-12-30",25.624,-0.036,{"date":1302,"open":1113,"high":1132,"low":1156,"close":1098,"change":1303,"percent_change":257,"volume":1304,"transactions":9,"vwap":1098},"2025-12-29",-0.007,10900,{"date":1306,"open":1132,"high":974,"low":1113,"close":1307,"change":1308,"percent_change":214,"volume":734,"transactions":9,"vwap":1307},"2025-12-26",25.667,0.002,{"date":1310,"open":1311,"high":1132,"low":1311,"close":1312,"change":1313,"percent_change":856,"volume":822,"transactions":9,"vwap":1312},"2025-12-24",25.61,25.665,0.041,{"date":1315,"open":1202,"high":1097,"low":979,"close":1299,"change":1316,"percent_change":850,"volume":1317,"transactions":9,"vwap":1299},"2025-12-23",0.054,14000,{"date":1319,"open":1320,"high":1202,"low":1320,"close":1202,"change":1321,"percent_change":1288,"volume":1322,"transactions":9,"vwap":1202},"2025-12-22",25.51,0.092,20800,{"date":1324,"open":1325,"high":1091,"low":1326,"close":1065,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1065},"2025-12-19",25.42,25.4,0.098,0.39,28800,{"date":1331,"open":1083,"high":1067,"low":1332,"close":1333,"change":249,"percent_change":39,"volume":1334,"transactions":9,"vwap":1333},"2025-12-18",25.34,25.38,145400,{"date":1336,"open":1066,"high":1337,"low":1338,"close":1338,"change":658,"percent_change":67,"volume":1339,"transactions":9,"vwap":1338},"2025-12-17",25.415,25.26,57800,{"date":1341,"open":1073,"high":1326,"low":1059,"close":1126,"change":394,"percent_change":677,"volume":682,"transactions":9,"vwap":1126},"2025-12-16",{"date":1343,"open":1126,"high":1325,"low":1126,"close":1066,"change":394,"percent_change":677,"volume":734,"transactions":9,"vwap":1066},"2025-12-15",{"date":1345,"open":1249,"high":1346,"low":1347,"close":1077,"change":309,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1077},"2025-12-12",25.532,25.368,-0.47,13500,{"date":1351,"open":1091,"high":979,"low":1352,"close":979,"change":465,"percent_change":249,"volume":1353,"transactions":9,"vwap":979},"2025-12-11",25.475,4600,{"date":1355,"open":1325,"high":1114,"low":1326,"close":1114,"change":1356,"percent_change":193,"volume":1357,"transactions":9,"vwap":1114},"2025-12-10",0.109,217000,{"date":1359,"open":1067,"high":1360,"low":1361,"close":1361,"change":233,"percent_change":233,"volume":1362,"transactions":9,"vwap":1361},"2025-12-09",25.47,25.411,5500,{"date":1364,"open":1365,"high":1365,"low":1126,"close":1361,"change":886,"percent_change":1145,"volume":716,"transactions":9,"vwap":1361},"2025-12-08",25.45,{"date":1367,"open":1320,"high":1114,"low":1365,"close":1360,"change":1368,"percent_change":555,"volume":1369,"transactions":9,"vwap":1360},"2025-12-05",0.047,5800,{"date":1371,"open":1067,"high":1067,"low":1126,"close":1372,"change":1373,"percent_change":465,"volume":1353,"transactions":9,"vwap":1372},"2025-12-04",25.423,0.008,{"date":1375,"open":1083,"high":1365,"low":1059,"close":1337,"change":838,"percent_change":555,"volume":1376,"transactions":9,"vwap":1337},"2025-12-03",10500,{"date":1378,"open":1333,"high":1326,"low":1379,"close":1380,"change":1313,"percent_change":856,"volume":1381,"transactions":9,"vwap":1380},"2025-12-02",25.335,25.37,6800,{"date":1383,"open":1059,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":788,"transactions":9,"vwap":1385},"2025-12-01",25.354,25.329,-0.071,-0.28,{"date":1389,"open":1066,"high":1066,"low":1083,"close":1326,"change":1032,"percent_change":1235,"volume":1362,"transactions":9,"vwap":1326},"2025-11-28",{"date":1391,"open":1104,"high":1379,"low":1392,"close":1393,"change":1394,"percent_change":919,"volume":991,"transactions":9,"vwap":1393},"2025-11-26",25.27,25.328,0.103,{"date":1396,"open":1036,"high":1042,"low":1036,"close":1042,"change":1397,"percent_change":183,"volume":1398,"transactions":9,"vwap":1042},"2025-11-25",0.075,15000,{"date":1400,"open":1401,"high":1003,"low":1402,"close":1003,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1003},"2025-11-24",24.99,24.96,0.289,1.16,16800,{"date":1407,"open":1408,"high":1401,"low":1409,"close":1410,"change":1411,"percent_change":53,"volume":1412,"transactions":9,"vwap":1410},"2025-11-21",24.76,24.68,24.861,0.111,26600,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2025-11-20",25.19,24.75,-0.185,-0.74,39700,{"date":1421,"open":1422,"high":1000,"low":1423,"close":1424,"change":465,"percent_change":249,"volume":1425,"transactions":9,"vwap":1424},"2025-11-19",25,24.874,24.935,13700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":936,"volume":1433,"transactions":9,"vwap":1431},"2025-11-18",24.82,24.965,24.78,24.905,-0.075,21800,{"date":1435,"open":1037,"high":1003,"low":1436,"close":1437,"change":719,"percent_change":762,"volume":1438,"transactions":9,"vwap":1437},"2025-11-17",24.95,24.98,26700,{"date":1440,"open":1441,"high":1415,"low":1442,"close":1037,"change":1443,"percent_change":781,"volume":1444,"transactions":9,"vwap":1037},"2025-11-14",25.07,25.040001,0.038,10200,{"date":1446,"open":989,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-11-13",25.28,25.091999,-0.228,-0.9,37600,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1104,"change":1456,"percent_change":340,"volume":1457,"transactions":9,"vwap":1104},"2025-11-12",25.325,25.295,-0.011,11600,{"date":1459,"open":1447,"high":1460,"low":989,"close":1460,"change":1461,"percent_change":249,"volume":1462,"transactions":9,"vwap":1460},"2025-11-11",25.331,0.031,7400,{"date":1464,"open":1333,"high":1333,"low":1465,"close":1084,"change":839,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1084},"2025-11-10",25.18,0.68,16500,{"date":1469,"open":1470,"high":1037,"low":1471,"close":1037,"change":1472,"percent_change":272,"volume":1473,"transactions":9,"vwap":1037},"2025-11-07",24.941,24.93,0.058,19400,{"date":1475,"open":994,"high":994,"low":998,"close":1476,"change":729,"percent_change":762,"volume":1477,"transactions":9,"vwap":1476},"2025-11-06",25.072001,7200,{"date":1479,"open":1480,"high":1072,"low":1481,"close":1481,"change":799,"percent_change":83,"volume":1134,"transactions":9,"vwap":1481},"2025-11-05",25.23,25.224,{"date":1483,"open":1003,"high":989,"low":1003,"close":1484,"change":1485,"percent_change":1129,"volume":1486,"transactions":9,"vwap":1484},"2025-11-04",25.169,-0.155,30700,{"date":1488,"open":1447,"high":1059,"low":1447,"close":1489,"change":1490,"percent_change":224,"volume":1491,"transactions":9,"vwap":1489},"2025-11-03",25.324,0.006,34200,{"date":1493,"open":1494,"high":1083,"low":1392,"close":1495,"change":1496,"percent_change":204,"volume":1497,"transactions":9,"vwap":1495},"2025-10-31",25.353,25.318,-0.002,23800,{"date":1499,"open":1333,"high":1333,"low":1084,"close":1104,"change":1432,"percent_change":936,"volume":1500,"transactions":9,"vwap":1104},"2025-10-30",253600,{"date":1502,"open":1503,"high":1503,"low":1380,"close":1504,"change":657,"percent_change":341,"volume":1505,"transactions":9,"vwap":1504},"2025-10-29",25.469,25.395,52800,{"date":1507,"open":1325,"high":1091,"low":1126,"close":1077,"change":1508,"percent_change":626,"volume":1509,"transactions":9,"vwap":1077},"2025-10-28",0.025,52600,{"date":1511,"open":1066,"high":1203,"low":1333,"close":1512,"change":1513,"percent_change":120,"volume":1514,"transactions":9,"vwap":1512},"2025-10-27",25.405,0.118,12400,{"date":1516,"open":1447,"high":1084,"low":1392,"close":1517,"change":1518,"percent_change":1328,"volume":1519,"transactions":9,"vwap":1517},"2025-10-24",25.287,0.099,15300,{"date":1521,"open":1522,"high":994,"low":1522,"close":1523,"change":1524,"percent_change":1275,"volume":1198,"transactions":9,"vwap":1523},"2025-10-23",25.138,25.188,0.088,{"date":1526,"open":1003,"high":1003,"low":1527,"close":1053,"change":1528,"percent_change":1529,"volume":1101,"transactions":9,"vwap":1053},"2025-10-22",25.055,-0.084,-0.33,{"date":1531,"open":1465,"high":1532,"low":1030,"close":1533,"change":805,"percent_change":239,"volume":1534,"transactions":9,"vwap":1533},"2025-10-21",25.2,25.184,11900,{"date":1536,"open":1537,"high":1415,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-10-20",25.12,25.172,0.155,0.62,7900,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":130,"volume":1547,"transactions":9,"vwap":1545},"2025-10-17",24.898,25.017,0.115,7100,{"date":1549,"open":1007,"high":1007,"low":1550,"close":1551,"change":300,"percent_change":635,"volume":1087,"transactions":9,"vwap":1551},"2025-10-16",24.88,24.902,{"date":1553,"open":1000,"high":1000,"low":1554,"close":1554,"change":855,"percent_change":555,"volume":734,"transactions":9,"vwap":1554},"2025-10-15",25.0020008,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":105,"volume":771,"transactions":9,"vwap":1557},"2025-10-14",24.958,-0.042,{"date":173,"open":1422,"high":1422,"low":1422,"close":1422,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":1422}]