[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCDB":3,"homepage-market-summary":24,"stock-historical-OCDB":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OCDB","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Aptus October Deep Buffer ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},26.74,26.69,26.6394,0.1006,0.38,365,26.7711,25.34,703.1887771428571,97.8,105,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":23,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":19,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},703,73834.8216,5.19,"2026-05-06",[175,178,187,198,208,216,224,230,236,242,247,256,262,268,274,281,287,293,301,311,319,325,333,339,345,349,355,361,368,374,380,386,392,399,406,411,416,421,427,433,439,445,452,459,464,469,475,485,492,497,503,508,514,520,526,532,537,543,551,559,564,568,572,577,582,587,590,593,597,602,608,611,615,619,622,625,629,632,635,638,643,650,655,658,663,665,667,672,675,677,683,685,688,691,695,699,701,703,705,707,709,711,713,716,718],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},12,26.7146,{"date":179,"open":180,"high":180,"low":181,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",26.67,26.62,0.0819,0.31,17228.8216,115,26.6609,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",26.52,26.6,26.4966,26.5575,0.0341,0.13,7371,55,26.5577,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",26.58,26.61,26.5234,-0.0154,-0.06,22869,45,26.5912,{"date":209,"open":189,"high":210,"low":189,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",26.5388,-0.0343,-0.13,114,7,26.5266,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",26.5731,-0.1632,-0.61,6,4,26.6251,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":221,"transactions":222,"vwap":229},"2026-09-25",26.7363,0.1211,0.46,26.6487,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":221,"transactions":222,"vwap":235},"2026-09-24",26.6152,-0.0114,-0.04,26.5599,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":221,"transactions":222,"vwap":241},"2026-09-23",26.6266,-0.1445,-0.54,26.7125,{"date":243,"open":19,"high":19,"low":19,"close":19,"change":244,"percent_change":245,"volume":221,"transactions":222,"vwap":246},"2026-09-22",0.0463,0.17,26.7675,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",26.68,26.7248,0.2995,1.13,131,5,26.6755,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":214,"transactions":254,"vwap":261},"2026-09-18",26.4253,0.0301,0.11,26.3714,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":221,"transactions":222,"vwap":267},"2026-09-17",26.3952,0.2801,1.07,26.3333,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":221,"transactions":222,"vwap":273},"2026-09-16",26.1151,-0.0876,-0.33,26.275,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":221,"vwap":280},"2026-09-15",26.2027,-0.117,-0.44,8,26.2506,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":214,"transactions":254,"vwap":286},"2026-09-14",26.3197,-0.0943,-0.36,26.2653,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":221,"transactions":222,"vwap":292},"2026-09-11",26.414,0.2041,0.78,26.4182,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":279,"vwap":300},"2026-09-10",26.23,26.2099,-0.1201,-0.46,1086,26.2294,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-09",26.34,26.36,26.33,-0.082,-0.31,506,10,26.3508,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":214,"vwap":318},"2026-09-08",26.46,26.412,-0.0717,-0.27,1196,26.4606,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":221,"transactions":222,"vwap":324},"2026-09-04",26.4837,-0.0415,-0.16,26.5096,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":254,"vwap":332},"2026-09-03",26.53,26.5252,0.1552,0.59,1006,26.5295,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":221,"transactions":222,"vwap":338},"2026-09-02",26.37,0.1113,0.42,26.3136,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":279,"transactions":254,"vwap":344},"2026-09-01",26.2587,-0.133,-0.5,26.2887,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":212,"volume":221,"transactions":222,"vwap":304},"2026-08-31",26.3917,-0.0333,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":221,"transactions":222,"vwap":354},"2026-08-28",26.425,-0.005,-0.02,26.4435,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":221,"transactions":222,"vwap":360},"2026-08-27",26.43,0.0959,0.36,26.3729,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":221,"vwap":367},"2026-08-26",26.3341,0.0134,0.05,17,26.3143,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":221,"transactions":222,"vwap":373},"2026-08-25",26.3207,0.0407,0.15,26.3225,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":221,"transactions":222,"vwap":379},"2026-08-24",26.28,-0.0285,-0.11,26.2708,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":221,"transactions":222,"vwap":385},"2026-08-21",26.3085,0.0749,0.29,26.2867,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":221,"transactions":222,"vwap":391},"2026-08-20",26.2336,-0.1085,-0.41,26.3067,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":221,"vwap":398},"2026-08-19",26.3421,0.0321,0.12,104,26.3406,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":214,"vwap":405},"2026-08-18",26.31,-0.0757,-0.29,306,26.3102,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":378,"volume":221,"transactions":222,"vwap":410},"2026-08-17",26.3857,-0.0293,26.4017,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":414,"volume":221,"transactions":222,"vwap":415},"2026-08-14",26.415,0,26.445,{"date":417,"open":413,"high":413,"low":413,"close":413,"change":418,"percent_change":419,"volume":221,"transactions":222,"vwap":420},"2026-08-13",0.07,0.27,26.4,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":221,"transactions":222,"vwap":426},"2026-08-12",26.345,0.0511,0.19,26.3433,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":221,"transactions":222,"vwap":432},"2026-08-11",26.2939,-0.0264,-0.1,26.3392,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":221,"transactions":222,"vwap":438},"2026-08-10",26.3203,0.0028,0.01,26.3275,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":221,"transactions":222,"vwap":444},"2026-08-07",26.3175,0.0635,0.24,26.2875,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":204,"volume":450,"transactions":221,"vwap":451},"2026-08-06",26.29,26.254,-0.0159,658,26.2853,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":365,"volume":457,"transactions":279,"vwap":458},"2026-08-05",26.3,26.2699,0.0138,612,26.2997,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":161,"percent_change":462,"volume":221,"transactions":222,"vwap":463},"2026-08-04",26.2561,0.77,26.1442,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":151,"volume":221,"transactions":222,"vwap":468},"2026-08-03",26.0561,0.1739,25.9749,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":330,"volume":473,"transactions":254,"vwap":474},"2026-07-31",25.8822,0.1513,103,25.6943,{"date":476,"open":477,"high":478,"low":479,"close":478,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-30",25.67,25.7309,25.645,0.2438,0.96,1602,11,25.6568,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":254,"vwap":491},"2026-07-29",25.4871,-0.2457,-0.95,64,25.6693,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":425,"volume":221,"transactions":222,"vwap":496},"2026-07-28",25.7328,0.0493,25.6558,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":221,"transactions":222,"vwap":502},"2026-07-27",25.6835,0.0095,0.04,25.7692,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":365,"volume":221,"transactions":222,"vwap":507},"2026-07-24",25.674,0.0127,25.675,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":221,"transactions":222,"vwap":513},"2026-07-23",25.6613,-0.1986,-0.77,25.725,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":221,"transactions":222,"vwap":519},"2026-07-22",25.8599,-0.0017,-0.01,25.8575,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":221,"transactions":222,"vwap":525},"2026-07-21",25.8616,0.1268,0.49,25.7967,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":214,"transactions":254,"vwap":531},"2026-07-20",25.7348,-0.0376,-0.15,25.8164,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":278,"volume":221,"transactions":222,"vwap":536},"2026-07-17",25.7724,-0.1142,25.7558,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":279,"transactions":254,"vwap":542},"2026-07-16",25.8866,-0.054,-0.21,25.9025,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":221,"vwap":550},"2026-07-15",25.95,25.9406,0.0356,0.14,138,25.9453,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":221,"vwap":558},"2026-07-14",25.88,25.905,0.065,0.25,107,25.8802,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":431,"percent_change":562,"volume":279,"transactions":221,"vwap":563},"2026-07-13",25.84,-0.39,25.895,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":418,"percent_change":419,"volume":567,"transactions":9,"vwap":566},"2026-07-10",25.94,100,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":260,"percent_change":571,"volume":567,"transactions":9,"vwap":570},"2026-07-09",25.87,0.43,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":567,"transactions":9,"vwap":574},"2026-07-08",25.76,-0.03,-0.12,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":567,"transactions":9,"vwap":579},"2026-07-07",25.79,-0.05,-0.19,{"date":583,"open":584,"high":561,"low":584,"close":561,"change":396,"percent_change":585,"volume":586,"transactions":9,"vwap":561},"2026-07-06",25.81,0.47,200,{"date":588,"open":477,"high":589,"low":477,"close":589,"change":414,"percent_change":414,"volume":567,"transactions":9,"vwap":589},"2026-07-02",25.72,{"date":591,"open":589,"high":589,"low":589,"close":589,"change":353,"percent_change":592,"volume":567,"transactions":9,"vwap":589},"2026-07-01",-0.08,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":396,"percent_change":585,"volume":586,"transactions":9,"vwap":596},"2026-06-30",25.68,25.74,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":556,"percent_change":120,"volume":601,"transactions":9,"vwap":600},"2026-06-29",25.53,25.62,500,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":378,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-06-26",25.47,25.37,-0.43,600,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":353,"percent_change":592,"volume":414,"transactions":9,"vwap":610},"2026-06-25",25.48,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":580,"percent_change":614,"volume":414,"transactions":9,"vwap":613},"2026-06-24",25.5,-0.2,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":530,"percent_change":618,"volume":414,"transactions":9,"vwap":617},"2026-06-23",25.55,-0.58,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":234,"percent_change":323,"volume":414,"transactions":9,"vwap":621},"2026-06-22",25.7,{"date":623,"open":596,"high":596,"low":596,"close":596,"change":548,"percent_change":624,"volume":414,"transactions":9,"vwap":596},"2026-06-18",0.55,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":576,"percent_change":628,"volume":414,"transactions":9,"vwap":627},"2026-06-17",25.6,-0.47,{"date":630,"open":589,"high":589,"low":589,"close":589,"change":204,"percent_change":631,"volume":414,"transactions":9,"vwap":589},"2026-06-16",-0.23,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":161,"percent_change":291,"volume":414,"transactions":9,"vwap":634},"2026-06-15",25.78,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":365,"percent_change":161,"volume":414,"transactions":9,"vwap":637},"2026-06-12",25.58,{"date":639,"open":640,"high":599,"low":640,"close":599,"change":46,"percent_change":641,"volume":642,"transactions":9,"vwap":599},"2026-06-11",25.36,0.71,5200,{"date":644,"open":645,"high":646,"low":20,"close":647,"change":530,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-06-10",25.4,25.42,25.35,-0.59,2300,{"date":651,"open":652,"high":652,"low":653,"close":613,"change":580,"percent_change":614,"volume":654,"transactions":9,"vwap":613},"2026-06-09",25.52,25.41,2000,{"date":656,"open":600,"high":600,"low":617,"close":617,"change":437,"percent_change":501,"volume":657,"transactions":9,"vwap":617},"2026-06-08",1500,{"date":659,"open":617,"high":617,"low":660,"close":660,"change":316,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-06-05",25.54,-1.05,900,{"date":664,"open":584,"high":584,"low":584,"close":584,"change":365,"percent_change":425,"volume":414,"transactions":9,"vwap":584},"2026-06-04",{"date":666,"open":574,"high":574,"low":574,"close":574,"change":204,"percent_change":631,"volume":414,"transactions":9,"vwap":574},"2026-06-03",{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":414,"transactions":9,"vwap":669},"2026-06-02",25.82,0.02,0.08,{"date":673,"open":634,"high":674,"low":634,"close":674,"change":670,"percent_change":671,"volume":607,"transactions":9,"vwap":674},"2026-06-01",25.8,{"date":676,"open":634,"high":634,"low":634,"close":634,"change":365,"percent_change":425,"volume":601,"transactions":9,"vwap":634},"2026-05-29",{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":662,"transactions":9,"vwap":680},"2026-05-28",25.69,25.73,0.06,0.23,{"date":684,"open":477,"high":477,"low":477,"close":477,"change":437,"percent_change":501,"volume":414,"transactions":9,"vwap":477},"2026-05-27",{"date":686,"open":687,"high":687,"low":687,"close":687,"change":418,"percent_change":419,"volume":414,"transactions":9,"vwap":687},"2026-05-26",25.66,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":365,"percent_change":161,"volume":567,"transactions":9,"vwap":690},"2026-05-22",25.59,{"date":692,"open":599,"high":660,"low":693,"close":660,"change":670,"percent_change":671,"volume":694,"transactions":9,"vwap":660},"2026-05-21",25.51,1600,{"date":696,"open":652,"high":652,"low":652,"close":652,"change":697,"percent_change":698,"volume":414,"transactions":9,"vwap":652},"2026-05-20",0.1,0.39,{"date":700,"open":646,"high":646,"low":646,"close":646,"change":204,"percent_change":81,"volume":414,"transactions":9,"vwap":646},"2026-05-19",{"date":702,"open":610,"high":610,"low":610,"close":610,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":610},"2026-05-18",{"date":704,"open":610,"high":610,"low":610,"close":610,"change":378,"percent_change":606,"volume":414,"transactions":9,"vwap":610},"2026-05-15",{"date":706,"open":690,"high":690,"low":690,"close":690,"change":681,"percent_change":443,"volume":414,"transactions":9,"vwap":690},"2026-05-14",{"date":708,"open":599,"high":599,"low":599,"close":599,"change":681,"percent_change":443,"volume":414,"transactions":9,"vwap":599},"2026-05-13",{"date":710,"open":604,"high":604,"low":604,"close":604,"change":414,"percent_change":414,"volume":567,"transactions":9,"vwap":604},"2026-05-12",{"date":712,"open":604,"high":604,"low":604,"close":604,"change":437,"percent_change":501,"volume":414,"transactions":9,"vwap":604},"2026-05-11",{"date":714,"open":715,"high":715,"low":715,"close":715,"change":125,"percent_change":110,"volume":414,"transactions":9,"vwap":715},"2026-05-08",25.46,{"date":717,"open":605,"high":605,"low":605,"close":605,"change":580,"percent_change":614,"volume":567,"transactions":9,"vwap":605},"2026-05-07",{"date":173,"open":646,"high":646,"low":646,"close":646,"change":414,"percent_change":414,"volume":567,"transactions":9,"vwap":646}]