[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JANB":3,"homepage-market-summary":25,"stock-historical-JANB":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JANB","2026-10-02",{"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 January 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":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},28.11,27.9,28.14,27.9746,0.1354,0.48,10187.5909,28.44,24.68,17670.40866882857,91.2,245,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},17670,4329250.123863,12.44,"2025-10-13",[175,178,188,198,208,216,224,232,239,248,256,266,277,288,297,306,314,322,327,336,344,353,362,371,379,387,397,404,414,423,431,439,448,455,461,466,472,478,487,494,500,505,512,520,529,539,548,557,566,577,583,592,601,612,620,629,637,646,654,660,667,673,680,687,694,699,706,712,721,728,733,739,745,749,754,761,767,772,780,788,795,800,806,812,817,822,827,832,838,843,847,852,858,863,869,876,881,886,891,897,902,907,910,916,922,929,936,943,950,959,962,966,973,981,987,991,996,1001,1007,1012,1019,1024,1028,1035,1043,1052,1059,1065,1072,1078,1083,1090,1095,1102,1108,1113,1120,1124,1128,1135,1142,1146,1153,1160,1166,1172,1177,1180,1184,1191,1196,1202,1210,1216,1219,1224,1229,1233,1240,1244,1248,1254,1260,1265,1268,1274,1282,1287,1292,1295,1299,1305,1311,1316,1319,1323,1329,1333,1337,1340,1345,1350,1354,1359,1364,1369,1373,1378,1383,1388,1394,1397,1400,1404,1407,1413,1417,1423,1427,1433,1437,1443,1446,1452,1458,1462,1467,1471,1475,1477,1482,1488,1492,1498,1504,1509,1514,1518,1524,1529,1531,1535,1539,1545,1551,1555,1560,1565,1570,1577,1583,1586,1590,1594,1597,1601,1605,1608,1611,1614,1619,1624,1631,1635,1639],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},82,28.0927,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",27.9432,28,27.91,-0.021,-0.08,4166.9936,68,27.9586,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":102,"volume":195,"transactions":196,"vwap":197},"2026-09-30",28.05,28.07,27.9644,27.9956,0.0156,74517.1201,60,28.0683,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",27.97,28.009,27.98,-0.015,-0.05,1197.8069,49,27.9841,{"date":209,"open":190,"high":190,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",27.995,-0.1002,-0.36,1124.6358,44,28.0307,{"date":217,"open":218,"high":218,"low":190,"close":219,"change":220,"percent_change":137,"volume":221,"transactions":222,"vwap":223},"2026-09-25",28.1056,28.0952,0.0902,2645.8128,51,28.0724,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",28.04,28.005,0,1095.5973,32,28.0212,{"date":233,"open":20,"high":20,"low":181,"close":227,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",-0.0887,-0.32,3540.8975,59,28.134,{"date":240,"open":241,"high":218,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",28.06,28.0937,0.0087,0.03,2334.8392,54,28.0824,{"date":249,"open":190,"high":13,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":214,"vwap":255},"2026-09-21",28.02,28.085,0.1888,0.68,1471.8026,28.0751,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":102,"volume":263,"transactions":264,"vwap":265},"2026-09-18",27.845,27.9199,27.831,27.8962,0.0171,3088.1048,196,27.8522,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",27.87,27.89,27.85,27.8791,0.1961,0.71,6260.0028,70,27.8697,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",27.82,27.8599,27.63,27.683,-0.097,-0.35,11831.8182,101,27.8127,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":204,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",27.77,27.78,27.745,-0.18,2922.7246,58,27.7596,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":293,"volume":303,"transactions":304,"vwap":305},"2026-09-14",27.774,27.86,27.83,-0.0495,9054.3585,78,27.8395,{"date":307,"open":182,"high":182,"low":300,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",27.8795,0.1445,0.52,1725.3585,42,27.8775,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":196,"vwap":321},"2026-09-10",27.75,27.735,-0.085,-0.31,4415.3585,27.7485,{"date":323,"open":301,"high":301,"low":279,"close":279,"change":204,"percent_change":293,"volume":324,"transactions":325,"vwap":326},"2026-09-09",672.3585,27,27.8246,{"date":328,"open":329,"high":330,"low":329,"close":268,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",27.57,27.9228,-0.065,-0.23,3483.2563,65,27.8265,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",27.935,-0.04,-0.14,115.682,30,27.9449,{"date":345,"open":346,"high":181,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":342,"vwap":352},"2026-09-03",27.96,27.92,27.975,0.155,0.56,3863.682,27.9663,{"date":354,"open":355,"high":356,"low":355,"close":279,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",27.79,27.88,0.05,0.18,4513,46,27.8354,{"date":363,"open":364,"high":364,"low":365,"close":290,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",27.81,27.73,-0.1056,-0.38,6885,52,27.7846,{"date":372,"open":279,"high":373,"low":279,"close":374,"change":375,"percent_change":204,"volume":376,"transactions":377,"vwap":378},"2026-08-31",27.9099,27.8756,-0.0144,3192,38,27.8605,{"date":380,"open":381,"high":381,"low":270,"close":269,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",27.9001,0.005,0.02,2393.107412,33,27.8921,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",27.875,27.9299,27.885,0.0715,0.26,1895.457704,39,27.9083,{"date":398,"open":291,"high":279,"low":291,"close":399,"change":400,"percent_change":357,"volume":401,"transactions":402,"vwap":403},"2026-08-26",27.8135,0.0146,3841,29,27.8008,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":-6,"volume":411,"transactions":412,"vwap":413},"2026-08-25",27.7673,27.8128,27.761,27.7989,-0.0011,2248,22,27.7771,{"date":415,"open":416,"high":364,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",27.74,27.8,0.04,0.14,5217.7483,61,27.7707,{"date":424,"open":291,"high":425,"low":426,"close":426,"change":427,"percent_change":102,"volume":428,"transactions":429,"vwap":430},"2026-08-21",27.8199,27.76,0.0175,6127.3298,47,27.7847,{"date":432,"open":290,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":181,"vwap":438},"2026-08-20",27.7895,27.7425,-0.0475,-0.17,1102,27.7826,{"date":440,"open":441,"high":442,"low":355,"close":355,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",27.8101,27.835,-0.005,-0.02,9688.179147,67,27.811,{"date":449,"open":279,"high":279,"low":355,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":395,"vwap":454},"2026-08-18",27.795,-0.06,-0.22,2566,27.8031,{"date":456,"open":300,"high":269,"low":301,"close":457,"change":339,"percent_change":340,"volume":458,"transactions":459,"vwap":460},"2026-08-17",27.855,4577,37,27.8652,{"date":462,"open":356,"high":182,"low":463,"close":464,"change":382,"percent_change":383,"volume":465,"transactions":181,"vwap":391},"2026-08-14",27.8721,27.895,1373,{"date":467,"open":268,"high":14,"low":268,"close":269,"change":468,"percent_change":469,"volume":470,"transactions":181,"vwap":471},"2026-08-13",0.065,0.23,2796,27.882,{"date":473,"open":417,"high":474,"low":417,"close":475,"change":357,"percent_change":358,"volume":476,"transactions":181,"vwap":477},"2026-08-12",27.84,27.825,11597,27.8334,{"date":479,"open":364,"high":480,"low":316,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-11",27.8384,27.775,-0.0262,-0.09,11772,96,27.7824,{"date":488,"open":291,"high":301,"low":291,"close":489,"change":490,"percent_change":107,"volume":491,"transactions":492,"vwap":493},"2026-08-10",27.8012,-0.0038,6636,35,27.8105,{"date":495,"open":355,"high":279,"low":355,"close":496,"change":468,"percent_change":469,"volume":497,"transactions":498,"vwap":499},"2026-08-07",27.805,4609,19,27.8057,{"date":501,"open":316,"high":355,"low":365,"close":416,"change":502,"percent_change":204,"volume":503,"transactions":342,"vwap":504},"2026-08-06",-0.0134,3835,27.7455,{"date":506,"open":290,"high":290,"low":416,"close":507,"change":508,"percent_change":444,"volume":509,"transactions":510,"vwap":511},"2026-08-05",27.7534,-0.0066,8232,41,27.7528,{"date":513,"open":514,"high":426,"low":514,"close":426,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-04",27.65,0.169,0.61,86833,45,27.6573,{"date":521,"open":522,"high":281,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":360,"vwap":528},"2026-08-03",27.55,27.54,27.591,0.158,0.58,4388,27.5876,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":18,"volume":536,"transactions":537,"vwap":538},"2026-07-31",27.2501,27.45,27.25,27.433,0.132,2128,18,27.3662,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":312,"vwap":547},"2026-07-30",27.21,27.34,27.301,0.2299,0.85,3261.5,27.3195,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":377,"vwap":556},"2026-07-29",27.14,27.235,27.0711,-0.2235,-0.82,3976,27.1546,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":393,"volume":563,"transactions":564,"vwap":565},"2026-07-28",27.1701,27.3,27.2946,0.0695,8524.0001,53,27.2594,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-27",27.215,27.27,27.2099,27.2251,0.0212,0.08,2904,26,27.2281,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":444,"volume":295,"transactions":581,"vwap":582},"2026-07-24",27.2039,-0.0061,10,27.2432,{"date":584,"open":585,"high":533,"low":586,"close":541,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",27.2,27.15,-0.19,-0.69,6721,56,27.1875,{"date":593,"open":594,"high":595,"low":542,"close":596,"change":597,"percent_change":357,"volume":598,"transactions":599,"vwap":600},"2026-07-22",27.39,27.42,27.4,0.015,22239,73,27.3953,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-21",27.37,27.41,27.35,27.385,0.1247,0.46,6577,108,27.3827,{"date":613,"open":542,"high":542,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":246,"vwap":619},"2026-07-20",27.23,27.2603,-0.0193,-0.07,6836,27.2745,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":492,"vwap":628},"2026-07-17",27.33,27.255,27.2796,-0.1105,-0.4,4535,27.2823,{"date":630,"open":631,"high":632,"low":594,"close":633,"change":634,"percent_change":452,"volume":635,"transactions":402,"vwap":636},"2026-07-16",27.415,27.44,27.3901,-0.0592,1700,27.4147,{"date":638,"open":639,"high":639,"low":594,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-15",27.52,27.4493,0.0443,0.16,6111,34,27.4317,{"date":647,"open":648,"high":649,"low":603,"close":650,"change":468,"percent_change":651,"volume":652,"transactions":230,"vwap":653},"2026-07-14",27.395,27.43,27.405,0.24,9883,27.4117,{"date":655,"open":595,"high":595,"low":656,"close":542,"change":657,"percent_change":235,"volume":658,"transactions":312,"vwap":659},"2026-07-13",27.3201,-0.087,7692,27.3567,{"date":661,"open":662,"high":663,"low":594,"close":664,"change":665,"percent_change":651,"volume":666,"transactions":9,"vwap":664},"2026-07-10",27.412,27.46,27.427,0.067,3500,{"date":668,"open":542,"high":594,"low":569,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-09",27.36,0.106,0.39,9200,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-08",27.16,27.254,-0.035,-0.13,3100,{"date":681,"open":569,"high":560,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-07",27.22,27.289,-0.056,-0.2,4200,{"date":688,"open":689,"high":669,"low":560,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-06",27.32,27.345,0.129,0.47,5300,{"date":695,"open":569,"high":569,"low":675,"close":696,"change":697,"percent_change":339,"volume":698,"transactions":9,"vwap":696},"2026-07-02",27.216,-0.011,1400,{"date":700,"open":701,"high":702,"low":585,"close":703,"change":704,"percent_change":107,"volume":705,"transactions":9,"vwap":703},"2026-07-01",27.24,27.26,27.227,-0.003,4100,{"date":707,"open":708,"high":533,"low":708,"close":614,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":614},"2026-06-30",27.18,0.117,0.43,1300,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-29",27.1,27.13,26.99,27.113,0.253,0.94,6700,{"date":722,"open":325,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-26",27.030001,26.86,-0.12,-0.44,5600,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":203,"percent_change":451,"volume":732,"transactions":9,"vwap":731},"2026-06-25",27.035,26.98,2300,{"date":734,"open":735,"high":550,"low":731,"close":736,"change":737,"percent_change":617,"volume":738,"transactions":9,"vwap":736},"2026-06-24",27.08,26.995,-0.019,1800,{"date":740,"open":716,"high":741,"low":716,"close":742,"change":743,"percent_change":744,"volume":727,"transactions":9,"vwap":742},"2026-06-23",27.09,27.014,-0.136,-0.5,{"date":746,"open":714,"high":585,"low":714,"close":586,"change":747,"percent_change":452,"volume":748,"transactions":9,"vwap":586},"2026-06-22",-0.059,7600,{"date":750,"open":708,"high":682,"low":586,"close":751,"change":349,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-18",27.209,0.57,2900,{"date":755,"open":541,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-17",27.29,27.054001,-0.226,-0.83,900,{"date":762,"open":614,"high":763,"low":682,"close":764,"change":765,"percent_change":766,"volume":738,"transactions":9,"vwap":764},"2026-06-16",27.285,27.28,0.029,0.11,{"date":768,"open":533,"high":622,"low":614,"close":769,"change":770,"percent_change":33,"volume":771,"transactions":9,"vwap":769},"2026-06-15",27.251,0.198,20000,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-12",26.95,27.07,27.052999,0.078,0.29,2200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":33,"volume":787,"transactions":9,"vwap":785},"2026-06-11",26.77,27.01,26.74,26.975,0.196,5400,{"date":789,"open":790,"high":716,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-10",26.9,26.779,-0.176,-0.65,6000,{"date":796,"open":731,"high":731,"low":782,"close":797,"change":798,"percent_change":799,"volume":705,"transactions":9,"vwap":797},"2026-06-09",26.955,-0.041,-0.15,{"date":801,"open":802,"high":802,"low":736,"close":803,"change":804,"percent_change":244,"volume":805,"transactions":9,"vwap":803},"2026-06-08",27.049999,26.996,0.007,1500,{"date":807,"open":715,"high":715,"low":808,"close":809,"change":810,"percent_change":811,"volume":732,"transactions":9,"vwap":809},"2026-06-05",26.938,26.989,-0.271,-0.99,{"date":813,"open":550,"high":764,"low":550,"close":702,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":702},"2026-06-04",0.051,0.19,13900,{"date":818,"open":541,"high":614,"low":819,"close":751,"change":820,"percent_change":452,"volume":821,"transactions":9,"vwap":751},"2026-06-03",27.19,-0.061,3400,{"date":823,"open":756,"high":756,"low":824,"close":569,"change":383,"percent_change":825,"volume":826,"transactions":9,"vwap":569},"2026-06-02",27.269,0.07,1036400,{"date":828,"open":568,"high":533,"low":568,"close":533,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":533},"2026-06-01",0.025,0.09,500,{"date":833,"open":819,"high":834,"low":819,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-29",27.225,0.035,0.13,3600,{"date":839,"open":840,"high":819,"low":840,"close":819,"change":841,"percent_change":469,"volume":842,"transactions":9,"vwap":819},"2026-05-28",27.185,0.063,4000,{"date":844,"open":550,"high":550,"low":714,"close":845,"change":804,"percent_change":244,"volume":846,"transactions":9,"vwap":845},"2026-05-27",27.127,2000,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":651,"volume":851,"transactions":9,"vwap":849},"2026-05-26",27.12,0.064,100,{"date":853,"open":854,"high":741,"low":854,"close":855,"change":856,"percent_change":857,"volume":821,"transactions":9,"vwap":855},"2026-05-22",27.055,27.056,0.047,0.17,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":851,"transactions":9,"vwap":860},"2026-05-21",27.0090008,0.033,0.12,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":692,"volume":868,"transactions":9,"vwap":866},"2026-05-20",26.92,26.976,0.126,400,{"date":870,"open":724,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":779,"transactions":9,"vwap":873},"2026-05-19",26.87,26.84,26.85,-0.071,-0.26,{"date":877,"open":865,"high":878,"low":865,"close":879,"change":880,"percent_change":357,"volume":805,"transactions":9,"vwap":879},"2026-05-18",26.935,26.921,0.013,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":726,"volume":851,"transactions":9,"vwap":884},"2026-05-15",26.97,26.908,-0.119,{"date":887,"open":716,"high":888,"low":716,"close":889,"change":890,"percent_change":137,"volume":831,"transactions":9,"vwap":889},"2026-05-14",27.040001,27.027,0.087,{"date":892,"open":865,"high":893,"low":865,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-13",26.94,0.056,0.21,2100,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":704,"percent_change":107,"volume":901,"transactions":9,"vwap":900},"2026-05-12",26.83,26.884,800,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":102,"volume":831,"transactions":9,"vwap":905},"2026-05-11",26.91,26.887,0.017,{"date":908,"open":909,"high":909,"low":871,"close":871,"change":468,"percent_change":651,"volume":805,"transactions":9,"vwap":871},"2026-05-08",26.89,{"date":911,"open":873,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":760,"transactions":9,"vwap":913},"2026-05-07",26.88,26.805,-0.042,-0.16,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":920,"percent_change":516,"volume":921,"transactions":9,"vwap":919},"2026-05-06",26.8,26.847,0.163,2800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":122,"volume":738,"transactions":9,"vwap":927},"2026-05-05",26.699,26.7,26.66,26.684,0.107,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":874,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-04",26.67,26.56,26.577,-0.27,8500,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":901,"transactions":9,"vwap":940},"2026-05-01",26.69,26.63,26.648,0.041,0.15,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":642,"percent_change":949,"volume":686,"transactions":9,"vwap":948},"2026-04-30",26.54,26.62,26.525,26.607,0.6,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-29",26.45,26.47,26.43,26.447,-0.007,-0.03,1600,{"date":960,"open":953,"high":953,"low":954,"close":961,"change":451,"percent_change":332,"volume":901,"transactions":9,"vwap":961},"2026-04-28",26.454,{"date":963,"open":953,"high":964,"low":953,"close":964,"change":965,"percent_change":573,"volume":805,"transactions":9,"vwap":964},"2026-04-27",26.514,0.022,{"date":967,"open":954,"high":968,"low":954,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-24",26.51,26.492,0.116,0.44,2500,{"date":974,"open":954,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-23",26.46,26.35,26.376,-0.064,-0.24,3800,{"date":982,"open":954,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":972,"transactions":9,"vwap":983},"2026-04-22",26.44,26.39,0.141,0.54,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":874,"percent_change":934,"volume":732,"transactions":9,"vwap":990},"2026-04-21",26.42,26.299,{"date":992,"open":993,"high":954,"low":994,"close":994,"change":995,"percent_change":915,"volume":901,"transactions":9,"vwap":994},"2026-04-20",26.38,26.37,-0.043,{"date":997,"open":993,"high":952,"low":993,"close":998,"change":999,"percent_change":1000,"volume":901,"transactions":9,"vwap":998},"2026-04-17",26.413,0.171,0.65,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":965,"percent_change":573,"volume":779,"transactions":9,"vwap":1006},"2026-04-16",26.2,26.25,26.18,26.242,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":862,"percent_change":608,"volume":896,"transactions":9,"vwap":1010},"2026-04-15",26.17,26.22,26.155,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":868,"transactions":9,"vwap":1016},"2026-04-14",26.030001,26.12,26.1,0.165,0.64,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":942,"percent_change":526,"volume":1023,"transactions":9,"vwap":1022},"2026-04-13",25.75,25.935,3700,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":107,"percent_change":339,"volume":698,"transactions":9,"vwap":1027},"2026-04-10",25.84,25.785,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":122,"volume":1034,"transactions":9,"vwap":1032},"2026-04-09",25.69,25.82,25.795,0.102,14800,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-08",25.72,25.62,25.693,0.378,1.49,4400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-07",25.19,25.35,25.14,25.315,0.003,0.01,7300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":102,"percent_change":651,"volume":1058,"transactions":9,"vwap":1057},"2026-04-06",25.33,25.34,25.28,25.312,16700,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":829,"percent_change":1064,"volume":1051,"transactions":9,"vwap":1063},"2026-04-02",25.12,25.26,25.252,0.1,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":836,"percent_change":310,"volume":1071,"transactions":9,"vwap":1070},"2026-04-01",25.23,25.31,25.22,25.227,2600,{"date":1073,"open":1074,"high":1074,"low":60,"close":1075,"change":1076,"percent_change":1077,"volume":1051,"transactions":9,"vwap":1075},"2026-03-31",25.11,25.097,0.417,1.69,{"date":1079,"open":1080,"high":1081,"low":21,"close":21,"change":184,"percent_change":235,"volume":1082,"transactions":9,"vwap":21},"2026-03-30",24.751,24.81,5000,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":979,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-27",24.83,24.72,24.76,-0.96,600,{"date":1091,"open":1092,"high":1092,"low":60,"close":60,"change":1093,"percent_change":811,"volume":1094,"transactions":9,"vwap":60},"2026-03-26",25.125,-0.25,13600,{"date":1096,"open":1067,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":47,"volume":1101,"transactions":9,"vwap":1099},"2026-03-25",25.3,25.225,25.25,0.124,10600,{"date":1103,"open":1045,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":831,"transactions":9,"vwap":1105},"2026-03-24",25.21,25.126,-0.104,-0.41,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1067,"change":857,"percent_change":253,"volume":1112,"transactions":9,"vwap":1067},"2026-03-23",25.37,25.18,10900,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":452,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-20",25.17,25.02,25.059999,-0.87,3000,{"date":1121,"open":1104,"high":1056,"low":1122,"close":1056,"change":957,"percent_change":725,"volume":1123,"transactions":9,"vwap":1056},"2026-03-19",25.148,6100,{"date":1125,"open":1126,"high":1126,"low":1068,"close":1068,"change":685,"percent_change":1127,"volume":672,"transactions":9,"vwap":1068},"2026-03-18",25.47,-0.78,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":102,"percent_change":651,"volume":1134,"transactions":9,"vwap":1133},"2026-03-17",25.52,25.57,25.5,25.51,135100,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":132,"volume":1141,"transactions":9,"vwap":1139},"2026-03-16",25.38,25.53,25.45,0.166,7800,{"date":1143,"open":1130,"high":1130,"low":1144,"close":1144,"change":1145,"percent_change":284,"volume":1089,"transactions":9,"vwap":1144},"2026-03-13",25.284,-0.089,{"date":1147,"open":1148,"high":1126,"low":1110,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-12",25.39,25.373,-0.267,-1.04,4500,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":942,"volume":1159,"transactions":9,"vwap":1157},"2026-03-11",25.695,25.582,25.64,0.039,19200,{"date":1161,"open":1030,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":934,"volume":1165,"transactions":9,"vwap":1163},"2026-03-10",25.76,25.601,-0.069,13400,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":942,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-09",25.355,25.67,0.59,24400,{"date":1173,"open":1130,"high":1174,"low":1132,"close":1130,"change":452,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1130},"2026-03-06",25.59,-0.85,27800,{"date":1178,"open":1162,"high":1162,"low":1157,"close":1179,"change":483,"percent_change":284,"volume":168,"transactions":9,"vwap":1179},"2026-03-05",25.74,{"date":1181,"open":1182,"high":1026,"low":1179,"close":1183,"change":862,"percent_change":692,"volume":1023,"transactions":9,"vwap":1183},"2026-03-04",25.769,25.83,{"date":1185,"open":1138,"high":1186,"low":1130,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-03",25.715,25.71,-0.108,-0.42,3900,{"date":1192,"open":1193,"high":1183,"low":1194,"close":1195,"change":597,"percent_change":102,"volume":1071,"transactions":9,"vwap":1195},"2026-03-02",25.775,25.758,25.818,{"date":1197,"open":1179,"high":1198,"low":1179,"close":1199,"change":1200,"percent_change":979,"volume":1201,"transactions":9,"vwap":1199},"2026-02-27",25.81,25.803,-0.062,6500,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-26",25.91,25.85,25.865,-0.086,-0.33,8300,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":671,"volume":753,"transactions":9,"vwap":1214},"2026-02-25",25.905,25.97,25.951,0.101,{"date":1217,"open":1183,"high":1205,"low":1218,"close":1205,"change":766,"percent_change":710,"volume":1042,"transactions":9,"vwap":1205},"2026-02-24",25.815,{"date":1220,"open":1026,"high":1026,"low":1221,"close":1179,"change":340,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1179},"2026-02-23",25.7,-0.54,9800,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1064,"percent_change":671,"volume":1228,"transactions":9,"vwap":1227},"2026-02-20",25.8,25.88,22300,{"date":1230,"open":1026,"high":1026,"low":1179,"close":1231,"change":339,"percent_change":799,"volume":1232,"transactions":9,"vwap":1231},"2026-02-19",25.78,10400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1031,"change":573,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1031},"2026-02-18",25.765,25.87,25.738,0.31,24200,{"date":1241,"open":1242,"high":1231,"low":1242,"close":1179,"change":244,"percent_change":862,"volume":1243,"transactions":9,"vwap":1179},"2026-02-17",25.63,6900,{"date":1245,"open":1226,"high":1226,"low":1246,"close":1187,"change":1050,"percent_change":418,"volume":1247,"transactions":9,"vwap":1187},"2026-02-13",25.61,18700,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1221,"change":1252,"percent_change":1253,"volume":1243,"transactions":9,"vwap":1221},"2026-02-12",25.99,25.68,-0.21,-0.81,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1204,"change":444,"percent_change":184,"volume":1259,"transactions":9,"vwap":1204},"2026-02-11",25.909,25.96,25.9,30000,{"date":1261,"open":1250,"high":1262,"low":1263,"close":1263,"change":204,"percent_change":587,"volume":1264,"transactions":9,"vwap":1263},"2026-02-10",26.02,25.93,275600,{"date":1266,"open":1258,"high":1267,"low":1227,"close":1267,"change":1064,"percent_change":671,"volume":958,"transactions":9,"vwap":1267},"2026-02-09",25.98,{"date":1269,"open":1270,"high":1227,"low":1271,"close":1227,"change":1272,"percent_change":1273,"volume":980,"transactions":9,"vwap":1227},"2026-02-06",25.79,25.73,0.308,1.2,{"date":1275,"open":1276,"high":1030,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-05",25.6,25.56,25.572,-0.193,-0.75,19000,{"date":1283,"open":1231,"high":1026,"low":1221,"close":1235,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1235},"2026-02-04",-0.095,-0.37,15600,{"date":1288,"open":1289,"high":1204,"low":1179,"close":1290,"change":1291,"percent_change":1189,"volume":1159,"transactions":9,"vwap":1290},"2026-02-03",25.89,25.86,-0.11,{"date":1293,"open":1031,"high":1267,"low":1031,"close":1213,"change":1294,"percent_change":122,"volume":1165,"transactions":9,"vwap":1213},"2026-02-02",0.103,{"date":1296,"open":1289,"high":1204,"low":1198,"close":1297,"change":204,"percent_change":587,"volume":1298,"transactions":9,"vwap":1297},"2026-01-30",25.867,32100,{"date":1300,"open":1162,"high":1301,"low":1162,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-29",25.917,-0.483,-1.83,10700,{"date":1306,"open":575,"high":1307,"low":1204,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-28",26.4,0.45,1.73,15800,{"date":1312,"open":1257,"high":1307,"low":1313,"close":1314,"change":357,"percent_change":815,"volume":1315,"transactions":9,"vwap":1314},"2026-01-27",25.94,25.95,98700,{"date":1317,"open":1236,"high":1263,"low":1236,"close":1258,"change":573,"percent_change":1238,"volume":1318,"transactions":9,"vwap":1258},"2026-01-26",7100,{"date":1320,"open":1321,"high":1227,"low":1031,"close":1031,"change":597,"percent_change":102,"volume":1322,"transactions":9,"vwap":1031},"2026-01-23",25.845,13800,{"date":1324,"open":1031,"high":1205,"low":1325,"close":1326,"change":1327,"percent_change":393,"volume":1328,"transactions":9,"vwap":1326},"2026-01-22",25.77,25.805,0.068,13300,{"date":1330,"open":1221,"high":1231,"low":1157,"close":1331,"change":1332,"percent_change":1000,"volume":980,"transactions":9,"vwap":1331},"2026-01-21",25.737,0.167,{"date":1334,"open":1221,"high":1221,"low":1131,"close":1131,"change":1335,"percent_change":1336,"volume":1141,"transactions":9,"vwap":1131},"2026-01-20",-0.296,-1.14,{"date":1338,"open":1227,"high":1258,"low":1205,"close":1339,"change":804,"percent_change":244,"volume":693,"transactions":9,"vwap":1339},"2026-01-16",25.866,{"date":1341,"open":1342,"high":1263,"low":1343,"close":1343,"change":835,"percent_change":419,"volume":1344,"transactions":9,"vwap":1343},"2026-01-15",25.915,25.859,4900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":978,"percent_change":1093,"volume":727,"transactions":9,"vwap":1348},"2026-01-14",25.801,25.824,25.745,{"date":1351,"open":1289,"high":1263,"low":1290,"close":1352,"change":1353,"percent_change":678,"volume":1123,"transactions":9,"vwap":1352},"2026-01-13",25.888,-0.034,{"date":1355,"open":1227,"high":1263,"low":1227,"close":1356,"change":1357,"percent_change":357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-12",25.922,0.012,14000,{"date":1360,"open":1290,"high":1361,"low":1321,"close":1204,"change":1362,"percent_change":122,"volume":1363,"transactions":9,"vwap":1204},"2026-01-09",25.92,0.104,24500,{"date":1365,"open":1226,"high":1198,"low":1325,"close":1366,"change":1367,"percent_change":102,"volume":1368,"transactions":9,"vwap":1366},"2026-01-08",25.806,0.016,232600,{"date":1370,"open":1371,"high":1205,"low":1270,"close":1270,"change":204,"percent_change":587,"volume":1372,"transactions":9,"vwap":1270},"2026-01-07",25.837,332200,{"date":1374,"open":1198,"high":1205,"low":1162,"close":1026,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1026},"2026-01-06",0.085,0.33,27500,{"date":1379,"open":1226,"high":1226,"low":1380,"close":1380,"change":1381,"percent_change":137,"volume":1382,"transactions":9,"vwap":1380},"2026-01-05",25.755,0.082,19400,{"date":1384,"open":1179,"high":1162,"low":1038,"close":1385,"change":1386,"percent_change":830,"volume":1387,"transactions":9,"vwap":1385},"2026-01-02",25.673,0.023,188200,{"date":1389,"open":1037,"high":1179,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-12-31",25.65,-0.1,-0.39,63100,{"date":1395,"open":1037,"high":1021,"low":1037,"close":1021,"change":244,"percent_change":862,"volume":1396,"transactions":9,"vwap":1021},"2025-12-30",13500,{"date":1398,"open":1037,"high":1021,"low":1037,"close":1037,"change":228,"percent_change":228,"volume":1399,"transactions":9,"vwap":1037},"2025-12-29",12300,{"date":1401,"open":1402,"high":1179,"low":1402,"close":1037,"change":829,"percent_change":1064,"volume":1403,"transactions":9,"vwap":1037},"2025-12-26",25.711,11600,{"date":1405,"open":1155,"high":1155,"low":1155,"close":1155,"change":861,"percent_change":836,"volume":1406,"transactions":9,"vwap":1155},"2025-12-24",11072,{"date":1408,"open":1242,"high":1169,"low":1242,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-12-23",25.662,0.057,0.22,11100,{"date":1414,"open":1277,"high":1415,"low":1277,"close":1415,"change":535,"percent_change":310,"volume":1416,"transactions":9,"vwap":1415},"2025-12-22",25.605,23700,{"date":1418,"open":1139,"high":1419,"low":1420,"close":1419,"change":1421,"percent_change":1422,"volume":711,"transactions":9,"vwap":1419},"2025-12-19",25.473,25.44,0.135,0.53,{"date":1424,"open":1046,"high":1425,"low":1426,"close":1426,"change":709,"percent_change":608,"volume":711,"transactions":9,"vwap":1426},"2025-12-18",25.42,25.338,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1232,"transactions":9,"vwap":1430},"2025-12-17",25.4,25.221,-0.181,-0.71,{"date":1434,"open":1435,"high":1436,"low":1046,"close":1436,"change":444,"percent_change":184,"volume":1152,"transactions":9,"vwap":1436},"2025-12-16",25.383,25.402,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":1050,"volume":1023,"transactions":9,"vwap":1441},"2025-12-15",25.41,25.43,25.422,0.002,{"date":1444,"open":1126,"high":1126,"low":1425,"close":1425,"change":1445,"percent_change":367,"volume":846,"transactions":9,"vwap":1425},"2025-12-12",-0.098,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":766,"volume":1304,"transactions":9,"vwap":1450},"2025-12-11",25.464,25.54,25.518,0.027,{"date":1453,"open":1454,"high":1133,"low":1429,"close":1455,"change":1456,"percent_change":1457,"volume":1159,"transactions":9,"vwap":1455},"2025-12-10",25.449,25.491,0.076,0.3,{"date":1459,"open":1440,"high":1460,"low":1439,"close":1461,"change":677,"percent_change":340,"volume":1243,"transactions":9,"vwap":1461},"2025-12-09",25.46,25.415,{"date":1463,"open":1460,"high":1126,"low":1464,"close":1139,"change":1465,"percent_change":383,"volume":1466,"transactions":9,"vwap":1139},"2025-12-08",25.405,0.006,8000,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":765,"percent_change":766,"volume":698,"transactions":9,"vwap":1470},"2025-12-05",25.48,25.444,{"date":1472,"open":1425,"high":1420,"low":1473,"close":1461,"change":1050,"percent_change":418,"volume":1474,"transactions":9,"vwap":1461},"2025-12-04",25.398,17900,{"date":1476,"open":1439,"high":1440,"low":1464,"close":1464,"change":244,"percent_change":862,"volume":868,"transactions":9,"vwap":1464},"2025-12-03",{"date":1478,"open":1479,"high":1439,"low":1055,"close":1480,"change":1481,"percent_change":862,"volume":1304,"transactions":9,"vwap":1480},"2025-12-02",25.409,25.375,0.031,{"date":1483,"open":1484,"high":1110,"low":1484,"close":1485,"change":1486,"percent_change":678,"volume":1487,"transactions":9,"vwap":1485},"2025-12-01",25.32,25.344,-0.032,20200,{"date":1489,"open":1137,"high":1148,"low":1490,"close":1490,"change":1491,"percent_change":857,"volume":1190,"transactions":9,"vwap":1490},"2025-11-28",25.376,0.042,{"date":1493,"open":1494,"high":1495,"low":1484,"close":1496,"change":825,"percent_change":1497,"volume":842,"transactions":9,"vwap":1496},"2025-11-26",25.328,25.36,25.334,0.28,{"date":1499,"open":1500,"high":1056,"low":1500,"close":1501,"change":1502,"percent_change":895,"volume":1503,"transactions":9,"vwap":1501},"2025-11-25",25.175,25.264,0.054,8800,{"date":1505,"open":1111,"high":1069,"low":1111,"close":1104,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1104},"2025-11-24",0.159,0.63,18300,{"date":1510,"open":60,"high":1061,"low":1511,"close":1512,"change":1513,"percent_change":137,"volume":1058,"transactions":9,"vwap":1512},"2025-11-21",24.95,25.051001,0.081,{"date":1515,"open":1062,"high":1062,"low":1516,"close":1516,"change":885,"percent_change":1517,"volume":1071,"transactions":9,"vwap":1516},"2025-11-20",24.97,-0.47,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":965,"percent_change":830,"volume":1523,"transactions":9,"vwap":1522},"2025-11-19",25.16,25.08,25.089001,10000,{"date":1525,"open":1526,"high":1527,"low":60,"close":1528,"change":995,"percent_change":436,"volume":1141,"transactions":9,"vwap":1528},"2025-11-18",25.030001,25.13,25.066999,{"date":1530,"open":1074,"high":1074,"low":1074,"close":1074,"change":1164,"percent_change":934,"volume":228,"transactions":9,"vwap":1074},"2025-11-17",{"date":1532,"open":1520,"high":1069,"low":1520,"close":1533,"change":1534,"percent_change":228,"volume":1201,"transactions":9,"vwap":1533},"2025-11-14",25.179,0.001,{"date":1536,"open":1099,"high":1099,"low":1115,"close":1537,"change":725,"percent_change":1517,"volume":1538,"transactions":9,"vwap":1537},"2025-11-13",25.178,30300,{"date":1540,"open":1097,"high":1097,"low":1541,"close":1542,"change":1543,"percent_change":383,"volume":1544,"transactions":9,"vwap":1542},"2025-11-12",25.29,25.298,0.004,5100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1548,"change":1550,"percent_change":573,"volume":896,"transactions":9,"vwap":1548},"2025-11-11",25.266,25.294,25.258,0.019,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":47,"volume":228,"transactions":9,"vwap":1553},"2025-11-10",25.275,0.122,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":1559,"percent_change":204,"volume":168,"transactions":9,"vwap":1558},"2025-11-07",25.077999,25.153,-0.013,{"date":1561,"open":1045,"high":1045,"low":1562,"close":1562,"change":617,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-11-06",25.166,-0.28,3300,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":941,"percent_change":642,"volume":635,"transactions":9,"vwap":1569},"2025-11-05",25.2,25.243,25.236,{"date":1571,"open":1572,"high":1573,"low":1115,"close":1574,"change":1575,"percent_change":1093,"volume":1576,"transactions":9,"vwap":1574},"2025-11-04",25.219,25.24,25.195,-0.063,18500,{"date":1578,"open":1579,"high":1580,"low":1573,"close":1549,"change":1581,"percent_change":825,"volume":1582,"transactions":9,"vwap":1549},"2025-11-03",25.27,25.285,0.018,31400,{"date":1584,"open":1579,"high":1541,"low":1573,"close":1573,"change":829,"percent_change":1064,"volume":1585,"transactions":9,"vwap":1573},"2025-10-31",14400,{"date":1587,"open":1062,"high":1579,"low":1588,"close":1588,"change":339,"percent_change":915,"volume":1589,"transactions":9,"vwap":1588},"2025-10-30",25.215,231800,{"date":1591,"open":1541,"high":1541,"low":1592,"close":1592,"change":203,"percent_change":451,"volume":1593,"transactions":9,"vwap":1592},"2025-10-29",25.255,200,{"date":1595,"open":1056,"high":1541,"low":1579,"close":1579,"change":107,"percent_change":339,"volume":1596,"transactions":9,"vwap":1579},"2025-10-28",10200,{"date":1598,"open":1579,"high":1056,"low":1579,"close":1056,"change":1599,"percent_change":147,"volume":1600,"transactions":9,"vwap":1056},"2025-10-27",0.089,300,{"date":1602,"open":1104,"high":1104,"low":1603,"close":1603,"change":1604,"percent_change":651,"volume":851,"transactions":9,"vwap":1603},"2025-10-24",25.191,0.061,{"date":1606,"open":1061,"high":1520,"low":1061,"close":1527,"change":1607,"percent_change":895,"volume":698,"transactions":9,"vwap":1527},"2025-10-23",0.052,{"date":1609,"open":1557,"high":1557,"low":1557,"close":1557,"change":1610,"percent_change":915,"volume":228,"transactions":9,"vwap":1557},"2025-10-22",-0.039,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1357,"percent_change":357,"volume":851,"transactions":9,"vwap":1613},"2025-10-21",25.117,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":830,"percent_change":1618,"volume":1089,"transactions":9,"vwap":1617},"2025-10-20",25.094999,25.105,0.36,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":1100,"percent_change":1623,"volume":816,"transactions":9,"vwap":1622},"2025-10-17",24.94,25.014999,0.5,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-10-16",24.96,24.891,-0.113,-0.45,21500,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1064,"volume":851,"transactions":9,"vwap":1633},"2025-10-15",25.0039997,0.026,{"date":1636,"open":1626,"high":1637,"low":1626,"close":1637,"change":1638,"percent_change":483,"volume":831,"transactions":9,"vwap":1637},"2025-10-14",24.978,-0.022,{"date":173,"open":60,"high":60,"low":60,"close":60,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":60}]