[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JULB":3,"homepage-market-summary":26,"stock-historical-JULB":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JULB","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 July Buffer ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},28.3,28.32,28.35,28.21,28.1562,0.1438,0.51,6390.11,28.37,24.75,9989.158753877551,98.1,245,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},9989,2447343.8947,13.2,"2025-10-13",[176,179,188,197,207,216,224,232,242,251,260,270,280,289,298,307,316,324,332,341,349,358,366,373,383,389,394,401,407,414,424,432,440,450,456,466,472,480,487,492,498,504,512,519,528,538,548,558,568,577,584,594,603,610,618,629,639,647,651,660,667,672,677,685,692,698,703,708,714,718,723,728,735,741,746,750,757,762,770,777,784,789,796,800,804,809,813,817,819,823,830,835,842,847,852,859,865,870,874,878,885,889,895,901,907,912,917,922,927,931,938,943,946,952,959,964,972,976,982,988,996,1002,1010,1017,1024,1029,1036,1042,1048,1056,1059,1066,1072,1078,1084,1091,1099,1106,1114,1122,1128,1132,1137,1143,1148,1154,1160,1164,1168,1173,1177,1180,1186,1190,1195,1200,1204,1209,1215,1220,1224,1229,1234,1239,1245,1251,1256,1261,1268,1275,1282,1289,1295,1298,1303,1307,1310,1317,1322,1325,1328,1331,1335,1338,1341,1345,1349,1353,1358,1362,1365,1369,1373,1378,1382,1387,1393,1397,1401,1407,1412,1416,1421,1426,1431,1433,1438,1442,1447,1449,1452,1456,1460,1465,1470,1474,1480,1486,1491,1499,1504,1509,1513,1516,1521,1527,1530,1537,1541,1546,1549,1553,1557,1561,1566,1570,1575,1581,1584,1586,1590,1593,1597,1600,1605],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},48,28.2637,{"date":180,"open":181,"high":182,"low":181,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",28.09,28.2,0.0062,0.02,5117.0599,49,28.1354,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":108,"volume":194,"transactions":195,"vwap":196},"2026-09-30",28.245,28.26,28.15,-0.0017,64395.0599,71,28.2234,{"date":198,"open":192,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",28.19,28.1201,28.1517,-0.0233,-0.08,1865.0599,29,28.1563,{"date":208,"open":209,"high":16,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",28.145,28.175,-0.1262,-0.45,7060.0529,45,28.1675,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":61,"vwap":223},"2026-09-25",28.23,28.3012,0.094,0.33,286.0599,28.2393,{"date":225,"open":16,"high":16,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",28.2072,-0.0494,-0.17,168.06,26,28.1986,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",28.289,28.17,28.2566,-0.0662,-0.23,2410.0599,39,28.2314,{"date":243,"open":244,"high":21,"low":245,"close":246,"change":247,"percent_change":108,"volume":248,"transactions":249,"vwap":250},"2026-09-22",28.305,28.28,28.3228,-0.0022,6427.3539,75,28.339,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",28.2499,28.325,0.2551,0.91,571.0599,19,28.2981,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",28.01,28.0699,27.99,0.0099,0.04,2235.0599,27,28.0005,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",27.98,28.08,28.06,0.2012,0.72,14308.3589,110,28.0526,{"date":281,"open":264,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",28.05,27.8588,-0.0762,-0.27,8842.9401,55,28.0231,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",27.97,27.935,-0.095,-0.34,1330.054,16,27.9698,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":238,"volume":305,"transactions":300,"vwap":306},"2026-09-14",28,28.045,27.965,28.03,-0.0645,2932,27.9991,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":230,"vwap":315},"2026-09-11",28.07,28.14,28.0945,0.1545,0.55,5034,28.1048,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",27.94,-0.1001,-0.36,15,11,27.9356,{"date":325,"open":309,"high":309,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",28.0401,-0.0679,-0.24,320,14,28.0652,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",28.16,28.108,-0.0899,-0.32,686,18,28.1583,{"date":342,"open":182,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":321,"vwap":348},"2026-09-04",28.215,28.1979,-0.0522,-0.18,1062,28.2054,{"date":350,"open":351,"high":13,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",28.22,28.2501,0.1651,0.59,6634,57,28.2655,{"date":359,"open":360,"high":361,"low":282,"close":362,"change":363,"percent_change":123,"volume":364,"transactions":268,"vwap":365},"2026-09-02",28.0501,28.12,28.085,0.1108,2776,28.1038,{"date":367,"open":303,"high":303,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":230,"vwap":372},"2026-09-01",27.9742,-0.1345,-0.48,1413,28.008,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":203,"volume":380,"transactions":381,"vwap":382},"2026-08-31",28.1,28.13,28.04,28.1087,-0.0213,14635.14,104,28.0854,{"date":384,"open":182,"high":218,"low":376,"close":376,"change":385,"percent_change":386,"volume":387,"transactions":330,"vwap":388},"2026-08-28",-0.0525,-0.19,816,28.2178,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":221,"volume":300,"transactions":322,"vwap":393},"2026-08-27",28.1825,0.0925,28.1371,{"date":395,"open":309,"high":375,"low":309,"close":181,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-26",0.03,0.11,1577,33,28.0872,{"date":402,"open":309,"high":309,"low":377,"close":274,"change":403,"percent_change":404,"volume":405,"transactions":287,"vwap":406},"2026-08-25",0.045,0.16,4738.583,28.0551,{"date":408,"open":262,"high":282,"low":291,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":356,"vwap":413},"2026-08-24",28.015,-0.0399,-0.14,7598.7262,28.0164,{"date":415,"open":377,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-21",28.0899,28.0334,28.0549,0.0872,0.31,2276.2973,21,28.083,{"date":425,"open":426,"high":309,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":296,"vwap":431},"2026-08-20",28.035,27.9677,-0.1373,-0.49,28657,28.0222,{"date":433,"open":309,"high":192,"low":309,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",28.105,0.0328,0.12,9348.814,70,28.1219,{"date":441,"open":442,"high":443,"low":377,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-18",28.075,28.11,28.0722,-0.0778,-0.28,19082.043,92,28.0847,{"date":451,"open":16,"high":452,"low":361,"close":192,"change":453,"percent_change":285,"volume":454,"transactions":455,"vwap":182},"2026-08-17",28.24,-0.0766,6278,51,{"date":457,"open":16,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-14",28.25,28.18,28.2266,0.0266,0.09,15192,84,28.2287,{"date":467,"open":218,"high":191,"low":182,"close":182,"change":468,"percent_change":469,"volume":470,"transactions":455,"vwap":471},"2026-08-13",0.048,0.17,995,28.2413,{"date":473,"open":361,"high":235,"low":443,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-12",28.152,0.062,0.22,9769,58,28.1685,{"date":481,"open":376,"high":192,"low":181,"close":181,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-11",-0.07,-0.25,4297,61,28.1305,{"date":488,"open":334,"high":235,"low":181,"close":334,"change":396,"percent_change":397,"volume":489,"transactions":490,"vwap":491},"2026-08-10",6323,62,28.1461,{"date":493,"open":376,"high":376,"low":376,"close":376,"change":494,"percent_change":118,"volume":495,"transactions":496,"vwap":497},"2026-08-07",0.07,8,7,28.1012,{"date":499,"open":362,"high":181,"low":262,"close":274,"change":500,"percent_change":411,"volume":501,"transactions":502,"vwap":503},"2026-08-06",-0.0388,5347,40,28.0743,{"date":505,"open":334,"high":334,"low":181,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-05",28.0988,0.0013,0,18485,143,28.1131,{"date":513,"open":282,"high":434,"low":282,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":61,"vwap":518},"2026-08-04",28.0975,0.2473,0.89,1647,28.0746,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-03",27.82,27.8502,0.1806,0.65,9440,74,27.8267,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",27.58,27.6696,27.45,0.1487,0.54,10808.942,94,27.5321,{"date":539,"open":540,"high":541,"low":532,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-30",27.4899,27.5599,27.5209,0.259,0.95,4162,31,27.5069,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",27.34,27.51,27.2619,-0.253,-0.92,8434,41,27.3755,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":476,"volume":565,"transactions":566,"vwap":567},"2026-07-28",27.405,27.55,27.39,27.5149,0.0615,6257.0001,43,27.4534,{"date":569,"open":570,"high":551,"low":571,"close":567,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-27",27.485,27.42,0.0232,0.08,5384,73,27.4652,{"date":578,"open":579,"high":551,"low":580,"close":580,"change":581,"percent_change":436,"volume":582,"transactions":230,"vwap":583},"2026-07-24",27.44,27.4302,0.0341,2261,27.4896,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-23",27.41,27.425,27.3961,-0.2139,-0.77,654,17,27.4116,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":268,"vwap":602},"2026-07-22",27.65,27.6,27.61,-0.015,-0.05,5660,27.6195,{"date":604,"open":596,"high":596,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":495,"vwap":609},"2026-07-21",27.625,0.1298,0.47,337,27.6482,{"date":611,"open":612,"high":530,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":592,"vwap":617},"2026-07-20",27.57,27.4952,-0.0246,-0.09,463,27.5703,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-17",27.575,27.59,27.49,27.5198,-0.1418,-0.51,4296,44,27.5409,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":422,"vwap":638},"2026-07-16",27.72,27.749,27.64,27.6616,-0.0608,-0.22,2125,27.7119,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":330,"vwap":646},"2026-07-15",27.68,27.7224,0.0424,0.15,961,27.6906,{"date":648,"open":641,"high":649,"low":598,"close":641,"change":103,"percent_change":476,"volume":650,"transactions":287,"vwap":641},"2026-07-14",27.7,10285,{"date":652,"open":649,"high":653,"low":621,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-13",27.715,27.62,-0.105,-0.38,4294,54,27.6652,{"date":661,"open":530,"high":662,"low":530,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-10",27.75,27.725,0.075,0.27,7400,{"date":668,"open":669,"high":670,"low":669,"close":596,"change":462,"percent_change":221,"volume":671,"transactions":9,"vwap":596},"2026-07-09",27.56,27.66,11000,{"date":673,"open":551,"high":669,"low":562,"close":669,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":669},"2026-07-08",-0.008,-0.03,15900,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-07",27.63,27.52,27.568,-0.084,-0.3,8100,{"date":686,"open":598,"high":687,"low":688,"close":689,"change":690,"percent_change":19,"volume":691,"transactions":9,"vwap":689},"2026-07-06",27.665,27.595,27.652,0.14,11400,{"date":693,"open":679,"high":679,"low":694,"close":695,"change":696,"percent_change":411,"volume":697,"transactions":9,"vwap":695},"2026-07-02",27.435,27.512,-0.038,17800,{"date":699,"open":669,"high":598,"low":700,"close":561,"change":675,"percent_change":701,"volume":702,"transactions":9,"vwap":561},"2026-07-01",27.54,-0.11,25900,{"date":704,"open":705,"high":597,"low":705,"close":530,"change":436,"percent_change":706,"volume":707,"transactions":9,"vwap":530},"2026-06-30",27.515,0.44,105400,{"date":709,"open":579,"high":710,"low":579,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-29",27.46,0.21,0.77,76700,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":108,"percent_change":717,"volume":169,"transactions":9,"vwap":716},"2026-06-26",27.25,-0.04,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":266,"percent_change":644,"volume":722,"transactions":9,"vwap":721},"2026-06-25",27.3,27.26,300,{"date":724,"open":550,"high":725,"low":726,"close":726,"change":727,"percent_change":600,"volume":169,"transactions":9,"vwap":726},"2026-06-24",27.35,27.22,-0.014,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-23",27.24,27.234,-0.101,-0.37,800,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-22",27.335,-0.017,-0.06,100,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":690,"percent_change":19,"volume":745,"transactions":9,"vwap":744},"2026-06-18",27.325,27.352,200,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":483,"volume":745,"transactions":9,"vwap":748},"2026-06-17",27.212,-0.068,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-16",27.359,27.28,-0.045,-0.16,400,{"date":758,"open":550,"high":759,"low":720,"close":743,"change":760,"percent_change":534,"volume":761,"transactions":9,"vwap":743},"2026-06-15",27.36,0.147,4200,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-12",27.12,27.2,27.178,0.093,0.34,16200,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-11",27.049999,27.084999,0.216,0.8,6600,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-10",26.89,26.869,-0.2,-0.74,900,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":739,"volume":722,"transactions":9,"vwap":787},"2026-06-09",26.79,27.069,-0.016,{"date":790,"open":791,"high":792,"low":773,"close":773,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":773},"2026-06-08",27.11,27.13,0.026,0.1,11700,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":590,"volume":740,"transactions":9,"vwap":798},"2026-06-05",27.059,-0.211,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":403,"percent_change":469,"volume":745,"transactions":9,"vwap":803},"2026-06-04",27.23,27.27,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":482,"volume":740,"transactions":9,"vwap":807},"2026-06-03",27.245,27.225,-0.02,{"date":810,"open":802,"high":806,"low":802,"close":806,"change":811,"percent_change":184,"volume":812,"transactions":9,"vwap":806},"2026-06-02",0.005,83600,{"date":814,"open":716,"high":716,"low":765,"close":730,"change":815,"percent_change":266,"volume":816,"transactions":9,"vwap":730},"2026-06-01",0.01,1700,{"date":818,"open":802,"high":802,"low":802,"close":802,"change":396,"percent_change":397,"volume":508,"transactions":9,"vwap":802},"2026-05-29",{"date":820,"open":821,"high":802,"low":821,"close":765,"change":396,"percent_change":397,"volume":822,"transactions":9,"vwap":765},"2026-05-28",27.175,4000,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":828,"percent_change":644,"volume":829,"transactions":9,"vwap":826},"2026-05-27",27.15,27.17,27.14,0.041,2900,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":740,"transactions":9,"vwap":832},"2026-05-26",27.129,0.061,0.23,{"date":836,"open":837,"high":791,"low":772,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-22",27.1,27.068001,0.034,0.13,5900,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":469,"volume":745,"transactions":9,"vwap":845},"2026-05-21",26.955,27.034,0.046,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":740,"transactions":9,"vwap":849},"2026-05-20",26.988,0.105,0.39,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":857,"percent_change":636,"volume":858,"transactions":9,"vwap":856},"2026-05-19",26.885,26.95,26.883,-0.059,1200,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":103,"volume":864,"transactions":9,"vwap":862},"2026-05-18",26.9,26.942,0.016,500,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":508,"transactions":9,"vwap":867},"2026-05-15",26.926,-0.114,-0.42,{"date":871,"open":855,"high":872,"low":855,"close":872,"change":873,"percent_change":138,"volume":734,"transactions":9,"vwap":872},"2026-05-14",27.040001,0.085,{"date":875,"open":844,"high":844,"low":844,"close":844,"change":876,"percent_change":877,"volume":740,"transactions":9,"vwap":844},"2026-05-13",0.051,0.19,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-12",26.855,26.904,0.014,0.05,4900,{"date":886,"open":887,"high":888,"low":887,"close":779,"change":184,"percent_change":494,"volume":734,"transactions":9,"vwap":779},"2026-05-11",26.87,26.92,{"date":890,"open":891,"high":892,"low":891,"close":887,"change":893,"percent_change":118,"volume":894,"transactions":9,"vwap":887},"2026-05-08",26.84,26.88,0.067,2000,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":203,"volume":734,"transactions":9,"vwap":899},"2026-05-07",26.81,26.86,26.803,-0.022,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":906,"volume":740,"transactions":9,"vwap":904},"2026-05-06",26.8,26.825,0.133,0.5,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":123,"volume":734,"transactions":9,"vwap":910},"2026-05-05",26.68,26.692,0.106,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":781,"volume":864,"transactions":9,"vwap":915},"2026-05-04",26.67,26.586,-0.054,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":840,"volume":722,"transactions":9,"vwap":920},"2026-05-01",26.65,26.64,0.035,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":404,"percent_change":926,"volume":829,"transactions":9,"vwap":925},"2026-04-30",26.48,26.605,0.61,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":815,"percent_change":266,"volume":722,"transactions":9,"vwap":930},"2026-04-29",26.45,26.445,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":446,"volume":937,"transactions":9,"vwap":935},"2026-04-28",26.44,26.4,26.435,-0.075,1300,{"date":939,"open":940,"high":940,"low":941,"close":940,"change":396,"percent_change":397,"volume":942,"transactions":9,"vwap":940},"2026-04-27",26.51,26.47,1400,{"date":944,"open":941,"high":940,"low":929,"close":924,"change":850,"percent_change":123,"volume":945,"transactions":9,"vwap":924},"2026-04-24",1800,{"date":947,"open":948,"high":933,"low":949,"close":950,"change":696,"percent_change":411,"volume":951,"transactions":9,"vwap":950},"2026-04-23",26.42,26.35,26.375,3900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":607,"volume":894,"transactions":9,"vwap":957},"2026-04-22",26.405,26.43,26.38,26.413,0.124,{"date":960,"open":955,"high":955,"low":961,"close":961,"change":962,"percent_change":285,"volume":963,"transactions":9,"vwap":961},"2026-04-21",26.289,-0.072,1500,{"date":965,"open":966,"high":934,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-20",26.39,26.36,26.361,-0.031,-0.12,700,{"date":973,"open":967,"high":934,"low":967,"close":974,"change":975,"percent_change":133,"volume":722,"transactions":9,"vwap":974},"2026-04-17",26.392,0.172,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":396,"percent_change":397,"volume":981,"transactions":9,"vwap":980},"2026-04-16",26.18,26.25,26.22,2700,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":48,"volume":942,"transactions":9,"vwap":985},"2026-04-15",26.16,26.19,26.13,0.127,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-14",26.07,26.055,26.063,0.178,0.69,4700,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":926,"volume":1001,"transactions":9,"vwap":999},"2026-04-13",25.71,25.885,0.156,11600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":858,"transactions":9,"vwap":1007},"2026-04-10",25.775,25.8,25.72,25.729,-0.025,-0.1,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":397,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-09",25.62,25.79,25.754,0.43,1900,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":942,"transactions":9,"vwap":1021},"2026-04-08",25.61,25.66,25.644,0.354,1.4,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":266,"volume":822,"transactions":9,"vwap":1027},"2026-04-07",25.16,25.29,0.009,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":846,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-06",25.3,25.23,25.281,0.18,25600,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":494,"volume":942,"transactions":9,"vwap":1040},"2026-04-02",25.125,25.24,25.235,0.017,{"date":1043,"open":1044,"high":1027,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":756,"transactions":9,"vwap":1045},"2026-04-01",25.22,25.218,0.115,0.46,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1001,"transactions":9,"vwap":1053},"2026-03-31",24.97,25.13,24.93,25.103,0.353,1.43,{"date":1057,"open":1058,"high":1058,"low":22,"close":22,"change":754,"percent_change":346,"volume":864,"transactions":9,"vwap":22},"2026-03-30",24.84,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-27",24.9,24.795,-0.214,-0.86,600,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":937,"transactions":9,"vwap":1069},"2026-03-26",25.14,25.0090008,-0.239,-0.95,{"date":1073,"open":1032,"high":1031,"low":1032,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-25",25.248,0.092,0.37,8500,{"date":1079,"open":1068,"high":1039,"low":1068,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-24",25.156,-0.083,-0.33,170600,{"date":1085,"open":1086,"high":1087,"low":1032,"close":1088,"change":1089,"percent_change":133,"volume":1090,"transactions":9,"vwap":1088},"2026-03-23",25.36,25.37,25.239,0.166,8000,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-20",25.19,25.049999,25.073,-0.206,-0.81,6300,{"date":1100,"open":1101,"high":1031,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":734,"transactions":9,"vwap":1103},"2026-03-19",25.21,25.18,25.279,-0.032,-0.13,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-18",25.41,25.45,25.311,-0.209,-0.82,2300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":883,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-17",25.56,25.59,25.51,25.52,0.2,85400,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":760,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-16",25.4,25.47,0.58,1600,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1081,"percent_change":1082,"volume":745,"transactions":9,"vwap":1131},"2026-03-13",25.53,25.323,{"date":1133,"open":1134,"high":1135,"low":1124,"close":1136,"change":1111,"percent_change":1112,"volume":1016,"transactions":9,"vwap":1136},"2026-03-12",25.417,25.46,25.406,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":108,"volume":169,"transactions":9,"vwap":1141},"2026-03-11",25.63,25.57,25.615,-0.002,{"date":1144,"open":1006,"high":1006,"low":1019,"close":1145,"change":1146,"percent_change":1105,"volume":1147,"transactions":9,"vwap":1145},"2026-03-10",25.617,-0.033,242100,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":906,"volume":1153,"transactions":9,"vwap":1151},"2026-03-09",25.31,25.65,0.128,2500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":782,"volume":1065,"transactions":9,"vwap":1158},"2026-03-06",25.585,25.6,25.522,-0.189,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":320,"volume":740,"transactions":9,"vwap":1162},"2026-03-05",25.711,-0.093,{"date":1165,"open":1013,"high":1166,"low":1013,"close":1167,"change":436,"percent_change":607,"volume":937,"transactions":9,"vwap":1167},"2026-03-04",25.83,25.804,{"date":1169,"open":1135,"high":1170,"low":1135,"close":1170,"change":1171,"percent_change":1172,"volume":169,"transactions":9,"vwap":1170},"2026-03-03",25.684,-0.137,-0.53,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":397,"volume":740,"transactions":9,"vwap":1175},"2026-03-02",25.821,0.028,{"date":1178,"open":1012,"high":1179,"low":1012,"close":1179,"change":857,"percent_change":238,"volume":971,"transactions":9,"vwap":1179},"2026-02-27",25.793,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":745,"transactions":9,"vwap":1183},"2026-02-26",25.895,25.852,-0.074,-0.29,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":706,"volume":740,"transactions":9,"vwap":1188},"2026-02-25",25.926,0.114,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":740,"transactions":9,"vwap":1192},"2026-02-24",25.812,0.136,0.53,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":740,"transactions":9,"vwap":1197},"2026-02-23",25.676,-0.156,-0.6,{"date":1201,"open":1013,"high":1202,"low":1013,"close":1202,"change":911,"percent_change":1203,"volume":963,"transactions":9,"vwap":1202},"2026-02-20",25.832,0.41,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":508,"transactions":9,"vwap":1206},"2026-02-19",25.726,-0.055,-0.21,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":1075,"percent_change":1214,"volume":942,"transactions":9,"vwap":1213},"2026-02-18",25.82,25.824,25.781,0.36,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":840,"volume":816,"transactions":9,"vwap":1218},"2026-02-17",25.665,25.689,0.033,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":508,"volume":508,"transactions":9,"vwap":1222},"2026-02-13",25.656,0.001,{"date":1225,"open":1211,"high":1211,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":858,"transactions":9,"vwap":1226},"2026-02-12",25.655,-0.225,-0.87,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":863,"percent_change":103,"volume":858,"transactions":9,"vwap":1233},"2026-02-11",25.96,25.86,25.88,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":755,"volume":722,"transactions":9,"vwap":1237},"2026-02-10",25.92,25.864,-0.041,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":476,"volume":783,"transactions":9,"vwap":1243},"2026-02-09",25.9,25.95,25.905,0.058,{"date":1246,"open":1211,"high":1247,"low":1211,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-06",25.847,0.283,1.11,3000,{"date":1252,"open":1019,"high":1019,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":722,"transactions":9,"vwap":1253},"2026-02-05",25.564,-0.157,-0.61,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1184,"percent_change":1185,"volume":722,"transactions":9,"vwap":1260},"2026-02-04",25.77,25.68,25.721,{"date":1262,"open":1263,"high":1264,"low":998,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-03",25.76,25.795,-0.106,-0.41,6400,{"date":1269,"open":1270,"high":1271,"low":1233,"close":1272,"change":1273,"percent_change":1274,"volume":756,"transactions":9,"vwap":1272},"2026-02-02",25.91,25.94,25.901,0.078,0.3,{"date":1276,"open":1211,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":346,"volume":1281,"transactions":9,"vwap":1279},"2026-01-30",25.84,25.81,25.823,-0.046,3800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":483,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-01-29",25.78,25.869,25.75,-0.96,89800,{"date":1290,"open":1270,"high":1291,"low":1270,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-01-28",26.119,0.229,0.88,5400,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":266,"percent_change":644,"volume":508,"transactions":9,"vwap":1297},"2026-01-27",25.89,{"date":1299,"open":1300,"high":1233,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":858,"transactions":9,"vwap":1300},"2026-01-26",25.85,0.072,0.28,{"date":1304,"open":1211,"high":1211,"low":1305,"close":1305,"change":1306,"percent_change":883,"volume":745,"transactions":9,"vwap":1305},"2026-01-23",25.778,0.012,{"date":1308,"open":1258,"high":1284,"low":1309,"close":1309,"change":1301,"percent_change":1302,"volume":756,"transactions":9,"vwap":1309},"2026-01-22",25.766,{"date":1311,"open":1312,"high":1258,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-01-21",25.608,25.694,0.163,0.64,3300,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":740,"transactions":9,"vwap":1319},"2026-01-20",25.531,-0.285,-1.1,{"date":1323,"open":1211,"high":1211,"low":1324,"close":1324,"change":1306,"percent_change":883,"volume":745,"transactions":9,"vwap":1324},"2026-01-16",25.816,{"date":1326,"open":1166,"high":1300,"low":1167,"close":1167,"change":1327,"percent_change":644,"volume":169,"transactions":9,"vwap":1167},"2026-01-15",0.038,{"date":1329,"open":1309,"high":1309,"low":1309,"close":1309,"change":1330,"percent_change":636,"volume":740,"transactions":9,"vwap":1309},"2026-01-14",-0.056,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":386,"volume":508,"transactions":9,"vwap":1333},"2026-01-13",25.822,-0.048,{"date":1336,"open":1277,"high":1337,"low":1005,"close":1337,"change":266,"percent_change":644,"volume":942,"transactions":9,"vwap":1337},"2026-01-12",25.87,{"date":1339,"open":1166,"high":1340,"low":1166,"close":1166,"change":873,"percent_change":221,"volume":971,"transactions":9,"vwap":1166},"2026-01-09",25.838,{"date":1342,"open":1006,"high":1343,"low":1006,"close":1343,"change":1344,"percent_change":883,"volume":971,"transactions":9,"vwap":1343},"2026-01-08",25.745,0.013,{"date":1346,"open":1284,"high":1284,"low":1347,"close":1347,"change":1348,"percent_change":228,"volume":1153,"transactions":9,"vwap":1347},"2026-01-07",25.732,-0.043,{"date":1350,"open":1351,"high":1004,"low":1351,"close":1004,"change":1352,"percent_change":138,"volume":740,"transactions":9,"vwap":1004},"2026-01-06",25.761,0.082,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1274,"volume":745,"transactions":9,"vwap":1356},"2026-01-05",25.74,25.693,0.077,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":103,"volume":508,"transactions":9,"vwap":1360},"2026-01-02",25.616,0.015,{"date":1363,"open":1019,"high":1019,"low":1364,"close":1364,"change":1081,"percent_change":337,"volume":858,"transactions":9,"vwap":1364},"2025-12-31",25.601,{"date":1366,"open":1367,"high":998,"low":1367,"close":1170,"change":1368,"percent_change":808,"volume":894,"transactions":9,"vwap":1170},"2025-12-30",25.677,-0.006,{"date":1370,"open":1020,"high":1371,"low":1020,"close":1372,"change":1146,"percent_change":1105,"volume":971,"transactions":9,"vwap":1372},"2025-12-29",25.7,25.69,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":815,"volume":740,"transactions":9,"vwap":1376},"2025-12-26",25.722,25.723,0.003,{"date":1379,"open":1006,"high":1006,"low":1006,"close":1006,"change":1380,"percent_change":644,"volume":1381,"transactions":9,"vwap":1006},"2025-12-24",0.039,5703,{"date":1383,"open":1372,"high":1371,"low":1151,"close":1384,"change":1385,"percent_change":711,"volume":1386,"transactions":9,"vwap":1384},"2025-12-23",25.681,0.055,5700,{"date":1388,"open":1019,"high":1389,"low":1019,"close":1390,"change":1391,"percent_change":851,"volume":1392,"transactions":9,"vwap":1390},"2025-12-22",25.64,25.626,0.099,2600,{"date":1394,"open":1130,"high":1130,"low":1395,"close":1395,"change":1396,"percent_change":706,"volume":734,"transactions":9,"vwap":1395},"2025-12-19",25.527,0.112,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":397,"percent_change":1015,"volume":722,"transactions":9,"vwap":1400},"2025-12-18",25.43,25.415,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":684,"transactions":9,"vwap":1404},"2025-12-17",25.42,25.305,-0.147,-0.58,{"date":1408,"open":1125,"high":1125,"low":1409,"close":1410,"change":1411,"percent_change":482,"volume":937,"transactions":9,"vwap":1410},"2025-12-16",25.423,25.452,-0.019,{"date":1413,"open":1414,"high":1118,"low":1415,"close":1415,"change":1411,"percent_change":482,"volume":756,"transactions":9,"vwap":1415},"2025-12-15",25.49,25.471,{"date":1417,"open":1116,"high":1116,"low":1414,"close":1414,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1414},"2025-12-12",-0.119,-0.46,6900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1385,"percent_change":476,"volume":776,"transactions":9,"vwap":1424},"2025-12-11",25.54,25.609,25.521,{"date":1427,"open":1118,"high":1428,"low":1135,"close":1429,"change":220,"percent_change":1076,"volume":1430,"transactions":9,"vwap":1429},"2025-12-10",25.58,25.554,5800,{"date":1432,"open":1135,"high":1135,"low":1135,"close":1135,"change":1223,"percent_change":508,"volume":508,"transactions":9,"vwap":1135},"2025-12-09",{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":228,"volume":1065,"transactions":9,"vwap":1436},"2025-12-08",25.467,25.459,-0.044,{"date":1439,"open":1118,"high":1118,"low":1440,"close":1440,"change":1441,"percent_change":840,"volume":745,"transactions":9,"vwap":1440},"2025-12-05",25.503,0.032,{"date":1443,"open":1414,"high":1444,"low":1109,"close":1415,"change":1445,"percent_change":266,"volume":1446,"transactions":9,"vwap":1415},"2025-12-04",25.535,0.011,2400,{"date":1448,"open":1414,"high":1414,"low":1135,"close":1135,"change":266,"percent_change":404,"volume":745,"transactions":9,"vwap":1135},"2025-12-03",{"date":1450,"open":1451,"high":1109,"low":1403,"close":1403,"change":266,"percent_change":404,"volume":1153,"transactions":9,"vwap":1403},"2025-12-02",25.429,{"date":1453,"open":1108,"high":1108,"low":1454,"close":1454,"change":1330,"percent_change":636,"volume":1455,"transactions":9,"vwap":1454},"2025-12-01",25.38,3100,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1385,"percent_change":476,"volume":1459,"transactions":9,"vwap":1458},"2025-11-28",25.436,2842,{"date":1461,"open":1087,"high":1109,"low":1087,"close":1462,"change":1463,"percent_change":123,"volume":1464,"transactions":9,"vwap":1462},"2025-11-26",25.381,0.101,2800,{"date":1466,"open":1093,"high":1027,"low":1467,"close":1468,"change":794,"percent_change":123,"volume":1469,"transactions":9,"vwap":1468},"2025-11-25",25.175,25.28,7000,{"date":1471,"open":1472,"high":1032,"low":1472,"close":1102,"change":1473,"percent_change":544,"volume":676,"transactions":9,"vwap":1102},"2025-11-24",25.15,0.238,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":958,"percent_change":906,"volume":1479,"transactions":9,"vwap":1478},"2025-11-21",24.83,25.059999,24.942,11900,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":971,"transactions":9,"vwap":1483},"2025-11-20",25.27,24.818,-0.188,-0.75,{"date":1487,"open":1488,"high":1488,"low":61,"close":1489,"change":1490,"percent_change":644,"volume":816,"transactions":9,"vwap":1489},"2025-11-19",25.01,25.0060005,0.037,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":320,"volume":1498,"transactions":9,"vwap":1496},"2025-11-18",24.98,25.030001,24.89,24.969,-0.089,8600,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":508,"transactions":9,"vwap":1501},"2025-11-17",25.058001,-0.111,-0.44,{"date":1505,"open":1506,"high":1101,"low":1507,"close":1507,"change":1508,"percent_change":203,"volume":822,"transactions":9,"vwap":1507},"2025-11-14",25.171,25.169,-0.021,{"date":1510,"open":1482,"high":1482,"low":1068,"close":1093,"change":228,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1093},"2025-11-13",-0.67,23000,{"date":1514,"open":1515,"high":1086,"low":1515,"close":1086,"change":1142,"percent_change":108,"volume":884,"transactions":9,"vwap":1086},"2025-11-12",25.352,{"date":1517,"open":1150,"high":1087,"low":1031,"close":1518,"change":1519,"percent_change":396,"volume":1520,"transactions":9,"vwap":1518},"2025-11-11",25.362,0.008,12000,{"date":1522,"open":1523,"high":1086,"low":1524,"close":1525,"change":1526,"percent_change":276,"volume":894,"transactions":9,"vwap":1525},"2025-11-10",25.34,25.25,25.354,0.182,{"date":1528,"open":1094,"high":1102,"low":1094,"close":1529,"change":1445,"percent_change":266,"volume":963,"transactions":9,"vwap":1529},"2025-11-07",25.172,{"date":1531,"open":1532,"high":1532,"low":1026,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-06",25.182,25.161,-0.159,-0.63,3400,{"date":1538,"open":1027,"high":1086,"low":1482,"close":1539,"change":220,"percent_change":1076,"volume":1540,"transactions":9,"vwap":1539},"2025-11-05",25.32,14600,{"date":1542,"open":1027,"high":1543,"low":1544,"close":1544,"change":868,"percent_change":212,"volume":1545,"transactions":9,"vwap":1544},"2025-11-04",25.33,25.226,55900,{"date":1547,"open":1523,"high":1125,"low":1539,"close":1523,"change":1041,"percent_change":494,"volume":1548,"transactions":9,"vwap":1523},"2025-11-03",93000,{"date":1550,"open":1087,"high":1087,"low":1482,"close":1131,"change":1551,"percent_change":462,"volume":1552,"transactions":9,"vwap":1131},"2025-10-31",0.023,30000,{"date":1554,"open":1555,"high":1403,"low":1031,"close":1031,"change":482,"percent_change":446,"volume":1556,"transactions":9,"vwap":1031},"2025-10-30",25.361,314700,{"date":1558,"open":1399,"high":1399,"low":1087,"close":1087,"change":1559,"percent_change":701,"volume":1560,"transactions":9,"vwap":1087},"2025-10-29",-0.028,174900,{"date":1562,"open":1124,"high":1563,"low":1564,"close":1565,"change":815,"percent_change":266,"volume":1479,"transactions":9,"vwap":1565},"2025-10-28",25.44,25.385,25.398,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1047,"volume":740,"transactions":9,"vwap":1568},"2025-10-27",25.388,0.117,{"date":1571,"open":1027,"high":1027,"low":1572,"close":1572,"change":1573,"percent_change":138,"volume":1574,"transactions":9,"vwap":1572},"2025-10-24",25.271,0.081,13200,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1093,"change":1579,"percent_change":148,"volume":1580,"transactions":9,"vwap":1093},"2025-10-23",25.1,25.2,0.089,14500,{"date":1582,"open":1094,"high":1583,"low":1094,"close":1583,"change":482,"percent_change":446,"volume":740,"transactions":9,"vwap":1583},"2025-10-22",25.101,{"date":1585,"open":1026,"high":1506,"low":1026,"close":1506,"change":863,"percent_change":103,"volume":722,"transactions":9,"vwap":1506},"2025-10-21",{"date":1587,"open":1588,"high":1588,"low":1068,"close":1589,"change":118,"percent_change":41,"volume":740,"transactions":9,"vwap":1589},"2025-10-20",25.17,25.155,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":508,"percent_change":508,"volume":508,"transactions":9,"vwap":1592},"2025-10-17",24.905,{"date":1594,"open":1061,"high":1592,"low":1061,"close":1592,"change":1595,"percent_change":1596,"volume":1446,"transactions":9,"vwap":1592},"2025-10-16",-0.097,-0.39,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":266,"percent_change":404,"volume":740,"transactions":9,"vwap":1599},"2025-10-15",25.0020008,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":696,"percent_change":1604,"volume":740,"transactions":9,"vwap":1603},"2025-10-14",24.99,24.962,-0.15,{"date":174,"open":61,"high":61,"low":61,"close":61,"change":508,"percent_change":508,"volume":508,"transactions":9,"vwap":61}]