[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTB":3,"homepage-market-summary":23,"stock-historical-OCTB":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OCTB","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 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":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},28.44,28.37,28.32,0.12,0.42,2775,24.6,10343.910748174798,100,246,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,33,40,47,54,60],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":31,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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",[91,96,101,106,111,116,121,126,131,136,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.56,200.93,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.73,53.88,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.99,63.44,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",1.31,49.5,{"name":132,"etf":133,"change":134,"price":135,"is_up":81},"Real Estate","XLRE",-0.34,40.67,{"name":137,"etf":138,"change":109,"price":139,"is_up":11},"Utilities","XLU",39.97,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Comm Services","XLC",1.17,111.61,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":162,"name":163,"price":164,"change":31,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":22,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":173},1,1000,{"period_high":13,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},10344,2544602.044051,13.76,"2025-10-13",[174,177,186,197,208,219,226,233,242,251,256,265,273,284,294,303,312,319,327,336,344,350,355,362,373,381,389,394,399,406,414,422,428,434,441,448,453,459,462,470,474,480,488,497,505,514,523,532,542,549,555,562,570,577,585,592,600,608,616,623,630,635,641,648,655,662,668,674,678,685,691,696,703,712,716,721,725,730,736,743,751,758,763,766,771,777,780,783,786,789,794,800,804,809,816,820,827,834,839,844,849,853,856,860,864,867,874,879,884,891,895,902,907,912,919,924,930,936,942,947,953,959,964,970,973,979,985,989,994,997,1005,1010,1015,1021,1027,1033,1039,1044,1050,1055,1063,1068,1073,1080,1087,1094,1100,1103,1110,1115,1121,1126,1132,1137,1140,1144,1150,1155,1157,1162,1166,1170,1174,1179,1184,1186,1190,1197,1201,1205,1211,1215,1219,1224,1227,1233,1236,1238,1242,1247,1250,1253,1258,1260,1263,1265,1268,1270,1274,1278,1283,1286,1290,1294,1298,1303,1307,1312,1319,1325,1331,1333,1335,1341,1345,1349,1354,1357,1361,1365,1368,1373,1379,1381,1386,1391,1398,1405,1412,1418,1426,1431,1437,1444,1450,1455,1460,1466,1470,1474,1479,1484,1490,1493,1498,1502,1508,1513,1518,1523,1528,1535,1541,1545,1548,1552],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":175,"vwap":176},54,28.4123,{"date":178,"open":179,"high":14,"low":180,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-02",28.3,28.26,0.1217,0.43,22634.2024,127,28.312,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",28.22,28.24,28.09,28.1983,-0.0017,-0.01,49045,242,28.18,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",28.25,28.29,28.1905,28.2,0.01,0.04,102810,194,28.2559,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",28.209,28.21,28.185,28.19,0.02,0.07,2193,27,28.195,{"date":220,"open":221,"high":202,"low":221,"close":222,"change":223,"percent_change":223,"volume":224,"transactions":217,"vwap":225},"2026-09-28",28.15,28.17,0,1392,28.1886,{"date":227,"open":213,"high":213,"low":222,"close":222,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.015,0.05,315,19,28.1663,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":16,"volume":239,"transactions":240,"vwap":241},"2026-09-24",28.12,28.155,28.115,0.035,3226.964651,42,28.1324,{"date":243,"open":235,"high":244,"low":245,"close":235,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",28.16,28.11,-0.03,-0.11,2024,23,28.13,{"date":252,"open":221,"high":221,"low":221,"close":221,"change":228,"percent_change":229,"volume":253,"transactions":254,"vwap":255},"2026-09-22",189,9,28.1306,{"date":257,"open":258,"high":221,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",28.1,28.135,0.065,0.23,8620,71,28.1357,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":204,"percent_change":270,"volume":271,"transactions":240,"vwap":272},"2026-09-18",28.045,28.07,28.0201,0.14,2872,28.0501,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",27.99,28.0499,27.96,28.03,0.1912,0.69,6610.771,59,28.0062,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",27.92,27.97,27.8388,-0.0272,-0.1,6604,53,27.9416,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",27.85,27.866,-0.034,-0.12,145,12,27.8539,{"date":304,"open":305,"high":306,"low":305,"close":305,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",27.9,27.95,-0.05,-0.18,5040,48,27.9157,{"date":313,"open":306,"high":306,"low":306,"close":306,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",0.125,0.45,853,16,27.9501,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",27.825,-0.07,-0.25,7,5,27.8179,{"date":328,"open":329,"high":330,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",27.88,27.895,-0.04,-0.14,364,14,27.8828,{"date":337,"open":338,"high":339,"low":286,"close":340,"change":246,"percent_change":247,"volume":341,"transactions":342,"vwap":343},"2026-09-08",27.93,27.945,27.935,840,17,27.9344,{"date":345,"open":306,"high":346,"low":306,"close":346,"change":347,"percent_change":214,"volume":348,"transactions":301,"vwap":349},"2026-09-04",27.965,0.005,294,27.9526,{"date":351,"open":338,"high":275,"low":338,"close":277,"change":352,"percent_change":353,"volume":354,"transactions":249,"vwap":277},"2026-09-03",0.08,0.29,4911,{"date":356,"open":357,"high":357,"low":358,"close":329,"change":359,"percent_change":353,"volume":360,"transactions":301,"vwap":361},"2026-09-02",27.91,27.8501,0.0798,490,27.877,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",27.8,27.83,27.78,27.8002,-0.0997,-0.36,1326,35,27.8031,{"date":374,"open":296,"high":375,"low":296,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",27.8999,0.0299,0.11,1448,33,27.8519,{"date":382,"open":329,"high":329,"low":383,"close":384,"change":385,"percent_change":322,"volume":386,"transactions":387,"vwap":388},"2026-08-28",27.86,27.87,-0.02,830,20,27.8727,{"date":390,"open":383,"high":391,"low":383,"close":391,"change":260,"percent_change":261,"volume":392,"transactions":317,"vwap":393},"2026-08-27",27.89,709,27.8597,{"date":395,"open":396,"high":321,"low":396,"close":321,"change":228,"percent_change":229,"volume":397,"transactions":301,"vwap":398},"2026-08-26",27.79,4548,27.7981,{"date":400,"open":401,"high":402,"low":366,"close":402,"change":214,"percent_change":215,"volume":403,"transactions":404,"vwap":405},"2026-08-25",27.7802,27.81,1686,22,27.7914,{"date":407,"open":408,"high":409,"low":410,"close":396,"change":411,"percent_change":203,"volume":412,"transactions":310,"vwap":413},"2026-08-24",27.77,27.82,27.76,0.0041,8502.75,27.7835,{"date":415,"open":408,"high":409,"low":408,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",27.7859,0.0353,0.13,2369.178,30,27.8053,{"date":423,"open":410,"high":364,"low":424,"close":424,"change":425,"percent_change":308,"volume":426,"transactions":317,"vwap":427},"2026-08-20",27.7506,-0.0494,499,27.7758,{"date":429,"open":364,"high":430,"low":396,"close":364,"change":431,"percent_change":124,"volume":432,"transactions":217,"vwap":433},"2026-08-19",27.8004,0.0252,2763,27.7989,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":332,"volume":438,"transactions":439,"vwap":440},"2026-08-18",27.7748,-0.0402,36,8,27.7884,{"date":442,"open":296,"high":296,"low":443,"close":444,"change":193,"percent_change":331,"volume":445,"transactions":446,"vwap":447},"2026-08-17",27.7901,27.815,2606,29,27.8175,{"date":449,"open":402,"high":321,"low":402,"close":321,"change":228,"percent_change":229,"volume":450,"transactions":451,"vwap":452},"2026-08-14",1014,13,27.8112,{"date":454,"open":402,"high":402,"low":402,"close":402,"change":455,"percent_change":377,"volume":456,"transactions":457,"vwap":458},"2026-08-13",0.03,131,11,27.8106,{"date":460,"open":396,"high":396,"low":366,"close":366,"change":238,"percent_change":418,"volume":461,"transactions":439,"vwap":396},"2026-08-12",9010,{"date":463,"open":464,"high":408,"low":465,"close":466,"change":228,"percent_change":229,"volume":467,"transactions":468,"vwap":469},"2026-08-11",27.73,27.72,27.745,1376,24,27.7585,{"date":471,"open":464,"high":464,"low":464,"close":464,"change":193,"percent_change":331,"volume":472,"transactions":457,"vwap":473},"2026-08-10",241,27.7311,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":352,"percent_change":353,"volume":477,"transactions":478,"vwap":479},"2026-08-07",27.74,6,4,27.7192,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":193,"percent_change":331,"volume":485,"transactions":486,"vwap":487},"2026-08-06",27.705,27.71,27.66,1949.589,26,27.6879,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":385,"volume":494,"transactions":495,"vwap":496},"2026-08-05",27.68,27.7,27.67,-0.0066,11572,76,27.6825,{"date":498,"open":499,"high":490,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":486,"vwap":504},"2026-08-04",27.62,27.6766,0.1466,0.53,86288,27.6235,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":315,"volume":512,"transactions":371,"vwap":513},"2026-08-03",27.55,27.58,27.51,27.53,0.122,5942,27.5456,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-31",27.28,27.408,0.158,0.58,656,15,27.316,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":231,"vwap":531},"2026-07-30",27.19,27.27,27.25,0.2117,0.78,3540,27.2493,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":217,"vwap":541},"2026-07-29",27.12,27.1402,27.02,27.0383,-0.2208,-0.81,5555,27.1199,{"date":543,"open":544,"high":516,"low":544,"close":545,"change":546,"percent_change":45,"volume":547,"transactions":334,"vwap":548},"2026-07-28",27.17,27.2591,0.0491,2394,27.2083,{"date":550,"open":544,"high":551,"low":544,"close":552,"change":455,"percent_change":377,"volume":553,"transactions":521,"vwap":554},"2026-07-27",27.2499,27.21,1184,27.2243,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":377,"volume":560,"transactions":521,"vwap":561},"2026-07-24",27.265,27.18,0.0305,1298,27.2492,{"date":563,"open":564,"high":552,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":342,"vwap":569},"2026-07-23",27.155,27.1495,-0.1955,-0.71,746.589,27.1868,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":203,"percent_change":204,"volume":574,"transactions":575,"vwap":576},"2026-07-22",27.3,27.345,3856,10,27.3248,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":333,"transactions":301,"vwap":584},"2026-07-21",27.359,27.36,27.335,0.1045,0.38,27.3547,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":322,"volume":589,"transactions":590,"vwap":591},"2026-07-20",27.2305,-0.0195,1915,73,27.3027,{"date":593,"open":526,"high":594,"low":527,"close":527,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-17",27.32,-0.0852,-0.31,8434,137,27.3002,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":249,"vwap":607},"2026-07-16",27.4,27.3352,-0.0548,-0.2,1394,27.3976,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":223,"percent_change":223,"volume":613,"transactions":614,"vwap":615},"2026-07-15",27.41,27.37,27.39,1028,21,27.3866,{"date":617,"open":572,"high":612,"low":572,"close":612,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-14",0.1,0.37,2400,40,27.3677,{"date":624,"open":625,"high":580,"low":516,"close":626,"change":247,"percent_change":627,"volume":628,"transactions":217,"vwap":629},"2026-07-13",27.355,27.29,-0.4,2230,27.3181,{"date":631,"open":594,"high":602,"low":594,"close":602,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":602},"2026-07-10",0.06,0.22,4100,{"date":636,"open":572,"high":637,"low":638,"close":637,"change":314,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-09",27.34,27.24,0.46,6700,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-08",27.15,27.215,-0.045,-0.17,2300,{"date":649,"open":650,"high":626,"low":651,"close":650,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":650},"2026-07-07",27.26,27.239,-0.035,-0.13,4900,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":16,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-07-06",27.22,27.33,27.295,0.44,6300,{"date":663,"open":552,"high":552,"low":664,"close":665,"change":666,"percent_change":331,"volume":667,"transactions":9,"vwap":665},"2026-07-02",27.11,27.175,-0.012,11200,{"date":669,"open":525,"high":552,"low":558,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-01",27.187,-0.023,-0.08,400,{"date":675,"open":676,"high":552,"low":676,"close":552,"change":314,"percent_change":639,"volume":677,"transactions":9,"vwap":552},"2026-06-30",27.2,500,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-29",26.97,27.084999,0.255,0.95,1300,{"date":686,"open":680,"high":680,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-26",26.83,-0.104,-0.39,1500,{"date":692,"open":680,"high":680,"low":693,"close":693,"change":694,"percent_change":455,"volume":695,"transactions":9,"vwap":693},"2026-06-25",26.934,0.009,1700,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":298,"percent_change":653,"volume":702,"transactions":9,"vwap":701},"2026-06-24",27.049999,27.059,26.92,26.925,1100,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-23",26.979,26.98,26.93,26.959,-0.151,-0.56,3200,{"date":713,"open":552,"high":552,"low":664,"close":664,"change":331,"percent_change":714,"volume":715,"transactions":9,"vwap":664},"2026-06-22",-0.15,200,{"date":717,"open":718,"high":643,"low":718,"close":643,"change":719,"percent_change":720,"volume":690,"transactions":9,"vwap":643},"2026-06-18",27.09,0.147,0.54,{"date":722,"open":534,"high":534,"low":723,"close":723,"change":724,"percent_change":710,"volume":684,"transactions":9,"vwap":723},"2026-06-17",27.0030003,-0.152,{"date":726,"open":727,"high":727,"low":564,"close":564,"change":728,"percent_change":290,"volume":729,"transactions":9,"vwap":564},"2026-06-16",27.173,-0.026,300,{"date":731,"open":525,"high":552,"low":544,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-15",27.181,0.208,0.77,5000,{"date":737,"open":217,"high":217,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-12",26.94,26.973,0.067,0.25,2700,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-11",26.71,26.95,26.906,0.186,0.7,17600,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":684,"transactions":9,"vwap":755},"2026-06-10",26.739,26.74,26.72,-0.16,-0.6,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":729,"transactions":9,"vwap":760},"2026-06-09",26.88,-0.06,-0.22,{"date":764,"open":738,"high":738,"low":738,"close":738,"change":765,"percent_change":124,"volume":21,"transactions":9,"vwap":738},"2026-06-08",0.024,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":21,"transactions":9,"vwap":768},"2026-06-05",26.916,-0.254,-0.93,{"date":772,"open":773,"high":525,"low":774,"close":544,"change":204,"percent_change":775,"volume":776,"transactions":9,"vwap":544},"2026-06-04",27.13,27.101,0.15,9200,{"date":778,"open":534,"high":779,"low":534,"close":773,"change":645,"percent_change":646,"volume":620,"transactions":9,"vwap":773},"2026-06-03",27.16,{"date":781,"open":676,"high":676,"low":665,"close":665,"change":228,"percent_change":632,"volume":782,"transactions":9,"vwap":665},"2026-06-02",6400,{"date":784,"open":643,"high":779,"low":643,"close":779,"change":228,"percent_change":632,"volume":785,"transactions":9,"vwap":779},"2026-06-01",800,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":229,"percent_change":45,"volume":21,"transactions":9,"vwap":788},"2026-05-29",27.145,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":160,"volume":634,"transactions":9,"vwap":792},"2026-05-28",27.059999,27.094999,0.055,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":204,"volume":799,"transactions":9,"vwap":797},"2026-05-27",27.01,27.040001,0.012,2100,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":215,"percent_change":803,"volume":21,"transactions":9,"vwap":802},"2026-05-26",27.028,0.26,{"date":805,"open":707,"high":706,"low":707,"close":806,"change":807,"percent_change":418,"volume":808,"transactions":9,"vwap":806},"2026-05-22",26.958,0.036,1200,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":814,"percent_change":270,"volume":815,"transactions":9,"vwap":812},"2026-05-21",26.87,26.922,26.85,0.037,900,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":660,"volume":21,"transactions":9,"vwap":818},"2026-05-20",26.885,0.119,{"date":821,"open":822,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":684,"transactions":9,"vwap":824},"2026-05-19",26.775,26.8,26.766,-0.094,-0.35,{"date":828,"open":687,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":829},"2026-05-18",26.86,26.79,0.045,0.17,3400,{"date":835,"open":687,"high":813,"low":836,"close":836,"change":837,"percent_change":838,"volume":673,"transactions":9,"vwap":836},"2026-05-15",26.815,-0.085,-0.32,{"date":840,"open":813,"high":701,"low":813,"close":841,"change":842,"percent_change":64,"volume":843,"transactions":9,"vwap":841},"2026-05-14",26.9,0.056,700,{"date":845,"open":830,"high":813,"low":830,"close":846,"change":847,"percent_change":848,"volume":702,"transactions":9,"vwap":846},"2026-05-13",26.844,0.044,0.16,{"date":850,"open":851,"high":823,"low":755,"close":823,"change":852,"percent_change":223,"volume":702,"transactions":9,"vwap":823},"2026-05-12",26.77,0.001,{"date":854,"open":823,"high":823,"low":855,"close":855,"change":694,"percent_change":455,"volume":729,"transactions":9,"vwap":855},"2026-05-11",26.799,{"date":857,"open":830,"high":830,"low":830,"close":830,"change":858,"percent_change":859,"volume":684,"transactions":9,"vwap":830},"2026-05-08",0.085,0.32,{"date":861,"open":862,"high":830,"low":863,"close":863,"change":652,"percent_change":653,"volume":702,"transactions":9,"vwap":863},"2026-05-07",26.745,26.705,{"date":865,"open":745,"high":754,"low":745,"close":754,"change":866,"percent_change":519,"volume":715,"transactions":9,"vwap":754},"2026-05-06",0.153,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":619,"volume":785,"transactions":9,"vwap":872},"2026-05-05",26.609,26.61,26.58,26.587,0.097,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":762,"volume":702,"transactions":9,"vwap":877},"2026-05-04",26.51,26.49,-0.059,{"date":880,"open":871,"high":871,"low":881,"close":882,"change":883,"percent_change":418,"volume":677,"transactions":9,"vwap":882},"2026-05-01",26.546,26.549,0.034,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-04-30",26.45,26.515,0.157,0.6,2900,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":193,"percent_change":331,"volume":715,"transactions":9,"vwap":894},"2026-04-29",26.35,26.358,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":605,"volume":167,"transactions":9,"vwap":900},"2026-04-28",26.38,26.389,26.31,26.368,-0.052,{"date":903,"open":904,"high":905,"low":897,"close":905,"change":906,"percent_change":124,"volume":843,"transactions":9,"vwap":905},"2026-04-27",26.385,26.42,0.023,{"date":908,"open":893,"high":909,"low":893,"close":909,"change":910,"percent_change":911,"volume":673,"transactions":9,"vwap":909},"2026-04-24",26.397,0.107,0.41,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":677,"transactions":9,"vwap":916},"2026-04-23",26.36,26.22,26.29,-0.055,-0.21,{"date":920,"open":914,"high":914,"low":916,"close":921,"change":922,"percent_change":923,"volume":695,"transactions":9,"vwap":921},"2026-04-22",26.345,0.143,0.55,{"date":925,"open":926,"high":916,"low":927,"close":927,"change":928,"percent_change":929,"volume":167,"transactions":9,"vwap":927},"2026-04-21",26.27,26.202,-0.079,-0.3,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":332,"volume":843,"transactions":9,"vwap":934},"2026-04-20",26.28,26.33,26.281,-0.038,{"date":937,"open":938,"high":893,"low":939,"close":939,"change":940,"percent_change":941,"volume":673,"transactions":9,"vwap":939},"2026-04-17",26.32,26.319,0.159,0.61,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":214,"percent_change":352,"volume":946,"transactions":9,"vwap":945},"2026-04-16",26.11,26.16,1900,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":843,"transactions":9,"vwap":950},"2026-04-15",26.059999,26.14,0.131,0.5,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":519,"volume":684,"transactions":9,"vwap":957},"2026-04-14",25.93,26.02,26.0090008,0.149,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":775,"percent_change":519,"volume":963,"transactions":9,"vwap":962},"2026-04-13",25.68,25.86,2000,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":455,"percent_change":16,"volume":969,"transactions":9,"vwap":968},"2026-04-10",25.74,25.69,25.71,1400,{"date":971,"open":972,"high":961,"low":972,"close":961,"change":229,"percent_change":160,"volume":690,"transactions":9,"vwap":961},"2026-04-09",25.55,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":583,"percent_change":978,"volume":969,"transactions":9,"vwap":976},"2026-04-08",25.59,25.63,25.555,1.5,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":223,"percent_change":223,"volume":984,"transactions":9,"vwap":982},"2026-04-07",25.17,25.25,25.030001,6000,{"date":986,"open":987,"high":982,"low":981,"close":982,"change":377,"percent_change":660,"volume":988,"transactions":9,"vwap":982},"2026-04-06",25.21,12500,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":246,"percent_change":299,"volume":969,"transactions":9,"vwap":992},"2026-04-02",25.049999,25.14,25.02,{"date":995,"open":996,"high":981,"low":996,"close":981,"change":377,"percent_change":660,"volume":729,"transactions":9,"vwap":981},"2026-04-01",25.15,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1000},"2026-03-31",24.84,25.059999,24.805,0.434,1.76,3300,{"date":1006,"open":1007,"high":1007,"low":19,"close":1008,"change":1009,"percent_change":761,"volume":620,"transactions":9,"vwap":1008},"2026-03-30",24.71,24.626,-0.014,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":21,"transactions":9,"vwap":1012},"2026-03-27",24.64,-0.248,-1,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":742,"transactions":9,"vwap":1018},"2026-03-26",25.079,24.888,-0.264,-1.05,{"date":1022,"open":1023,"high":987,"low":992,"close":1024,"change":1025,"percent_change":353,"volume":1026,"transactions":9,"vwap":1024},"2026-03-25",25.16,25.152,0.072,12800,{"date":1028,"open":1029,"high":1030,"low":1000,"close":1031,"change":672,"percent_change":838,"volume":1032,"transactions":9,"vwap":1031},"2026-03-24",25.09,25.13,25.08,188900,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1023,"change":1037,"percent_change":38,"volume":1038,"transactions":9,"vwap":1023},"2026-03-23",25.225,25.11,0.218,10300,{"date":1040,"open":1031,"high":1031,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":833,"transactions":9,"vwap":1041},"2026-03-20",24.942,-0.229,-0.91,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":673,"transactions":9,"vwap":1047},"2026-03-19",25.1,25.171,-0.049,-0.19,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":762,"percent_change":1054,"volume":735,"transactions":9,"vwap":1053},"2026-03-18",25.35,25.22,-0.86,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":353,"volume":1062,"transactions":9,"vwap":1060},"2026-03-17",25.455,25.478,25.41,25.44,0.074,93400,{"date":1064,"open":1065,"high":1059,"low":1065,"close":1066,"change":1067,"percent_change":889,"volume":815,"transactions":9,"vwap":1066},"2026-03-16",25.29,25.366,0.151,{"date":1069,"open":1070,"high":1070,"low":987,"close":1071,"change":1072,"percent_change":134,"volume":711,"transactions":9,"vwap":1071},"2026-03-13",25.43,25.215,-0.087,{"date":1074,"open":1052,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1043,"volume":1079,"transactions":9,"vwap":1077},"2026-03-12",25.36,25.3,25.302,-0.233,6100,{"date":1081,"open":1082,"high":972,"low":1083,"close":1084,"change":1085,"percent_change":215,"volume":1086,"transactions":9,"vwap":1084},"2026-03-11",25.54,25.48,25.535,0.019,10800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":247,"volume":1093,"transactions":9,"vwap":1091},"2026-03-10",25.64,25.66,25.516,-0.029,7000,{"date":1095,"open":1096,"high":1097,"low":982,"close":1098,"change":1099,"percent_change":502,"volume":890,"transactions":9,"vwap":1098},"2026-03-09",25.32,25.56,25.545,0.135,{"date":1101,"open":1083,"high":1083,"low":1059,"close":1059,"change":1102,"percent_change":539,"volume":677,"transactions":9,"vwap":1059},"2026-03-06",-0.207,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":684,"transactions":9,"vwap":1107},"2026-03-05",25.65,25.52,25.617,-0.108,-0.42,{"date":1111,"open":1112,"high":966,"low":968,"close":1113,"change":1114,"percent_change":94,"volume":620,"transactions":9,"vwap":1113},"2026-03-04",25.711,25.725,0.142,{"date":1116,"open":1117,"high":1090,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":799,"transactions":9,"vwap":1118},"2026-03-03",25.39,25.583,-0.157,-0.61,{"date":1122,"open":1123,"high":966,"low":1123,"close":966,"change":1124,"percent_change":16,"volume":1125,"transactions":9,"vwap":966},"2026-03-02",25.67,0.032,2200,{"date":1127,"open":1089,"high":1128,"low":1089,"close":1129,"change":1130,"percent_change":838,"volume":1131,"transactions":9,"vwap":1129},"2026-02-27",25.72,25.708,-0.082,3500,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1134,"change":878,"percent_change":1136,"volume":782,"transactions":9,"vwap":1134},"2026-02-26",25.79,25.76,-0.23,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":819,"percent_change":639,"volume":21,"transactions":9,"vwap":1139},"2026-02-25",25.849,{"date":1141,"open":1097,"high":1142,"low":1097,"close":1142,"change":1143,"percent_change":660,"volume":695,"transactions":9,"vwap":1142},"2026-02-24",25.73,0.113,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1107,"change":1148,"percent_change":1149,"volume":799,"transactions":9,"vwap":1107},"2026-02-23",25.62,25.6,-0.138,-0.54,{"date":1151,"open":1152,"high":1153,"low":968,"close":1153,"change":858,"percent_change":1154,"volume":690,"transactions":9,"vwap":1153},"2026-02-20",25.75,25.755,0.33,{"date":1156,"open":976,"high":1123,"low":976,"close":1123,"change":331,"percent_change":756,"volume":677,"transactions":9,"vwap":1123},"2026-02-19",{"date":1158,"open":1142,"high":1135,"low":1159,"close":968,"change":352,"percent_change":1160,"volume":1161,"transactions":9,"vwap":968},"2026-02-18",25.655,0.31,11100,{"date":1163,"open":1147,"high":976,"low":1164,"close":976,"change":1165,"percent_change":633,"volume":1131,"transactions":9,"vwap":976},"2026-02-17",25.541,0.057,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":247,"volume":677,"transactions":9,"vwap":1168},"2026-02-13",25.573,-0.027,{"date":1171,"open":1172,"high":1172,"low":1147,"close":1147,"change":762,"percent_change":1173,"volume":742,"transactions":9,"vwap":1147},"2026-02-12",25.84,-0.85,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":223,"percent_change":223,"volume":1178,"transactions":9,"vwap":1177},"2026-02-11",25.78,25.82,4400,{"date":1180,"open":1181,"high":1182,"low":1177,"close":1177,"change":223,"percent_change":223,"volume":1183,"transactions":9,"vwap":1177},"2026-02-10",25.89,25.9,5300,{"date":1185,"open":968,"high":962,"low":968,"close":1177,"change":204,"percent_change":848,"volume":695,"transactions":9,"vwap":1177},"2026-02-09",{"date":1187,"open":976,"high":1176,"low":976,"close":1176,"change":859,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1176},"2026-02-06",1.26,7300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":646,"percent_change":1196,"volume":667,"transactions":9,"vwap":1195},"2026-02-05",25.525,25.57,25.435,25.46,-0.66,{"date":1198,"open":968,"high":968,"low":975,"close":976,"change":322,"percent_change":1199,"volume":1200,"transactions":9,"vwap":976},"2026-02-04",-0.27,5700,{"date":1202,"open":1142,"high":1142,"low":1105,"close":1203,"change":714,"percent_change":1204,"volume":742,"transactions":9,"vwap":1203},"2026-02-03",25.7,-0.58,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":377,"percent_change":182,"volume":1210,"transactions":9,"vwap":1209},"2026-02-02",25.77,25.87,25.85,3100,{"date":1212,"open":1213,"high":1213,"low":1142,"close":966,"change":1214,"percent_change":826,"volume":808,"transactions":9,"vwap":966},"2026-01-30",25.745,-0.09,{"date":1216,"open":1152,"high":1217,"low":1152,"close":1217,"change":652,"percent_change":332,"volume":1218,"transactions":9,"vwap":1217},"2026-01-29",25.83,89000,{"date":1220,"open":1209,"high":1221,"low":1222,"close":1221,"change":228,"percent_change":632,"volume":1223,"transactions":9,"vwap":1221},"2026-01-28",25.865,25.807,23500,{"date":1225,"open":1209,"high":962,"low":1209,"close":1209,"change":1025,"percent_change":1226,"volume":1004,"transactions":9,"vwap":1209},"2026-01-27",0.28,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":740,"percent_change":803,"volume":1232,"transactions":9,"vwap":1231},"2026-01-26",25.8,25.81,25.778,600,{"date":1234,"open":1142,"high":966,"low":1112,"close":1112,"change":1235,"percent_change":322,"volume":843,"transactions":9,"vwap":1112},"2026-01-23",-0.019,{"date":1237,"open":968,"high":1142,"low":968,"close":1142,"change":377,"percent_change":182,"volume":661,"transactions":9,"vwap":1142},"2026-01-22",{"date":1239,"open":972,"high":1203,"low":1240,"close":1146,"change":848,"percent_change":114,"volume":1241,"transactions":9,"vwap":1146},"2026-01-21",25.5,5900,{"date":1243,"open":1097,"high":1244,"low":1195,"close":1195,"change":596,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1195},"2026-01-20",25.58,-1.2,30300,{"date":1248,"open":1134,"high":1134,"low":1207,"close":1207,"change":229,"percent_change":1249,"volume":167,"transactions":9,"vwap":1207},"2026-01-16",0.19,{"date":1251,"open":1229,"high":1229,"low":1128,"close":1128,"change":1252,"percent_change":229,"volume":963,"transactions":9,"vwap":1128},"2026-01-15",0.014,{"date":1254,"open":961,"high":1255,"low":1089,"close":1255,"change":1256,"percent_change":1257,"volume":843,"transactions":9,"vwap":1255},"2026-01-14",25.706,-0.074,-0.29,{"date":1259,"open":1207,"high":1176,"low":1207,"close":1176,"change":385,"percent_change":672,"volume":715,"transactions":9,"vwap":1176},"2026-01-13",{"date":1261,"open":1262,"high":1229,"low":1262,"close":1229,"change":204,"percent_change":848,"volume":684,"transactions":9,"vwap":1229},"2026-01-12",25.768,{"date":1264,"open":1142,"high":1134,"low":1203,"close":1135,"change":124,"percent_change":109,"volume":808,"transactions":9,"vwap":1135},"2026-01-09",{"date":1266,"open":1105,"high":967,"low":1105,"close":1123,"change":223,"percent_change":223,"volume":1267,"transactions":9,"vwap":1123},"2026-01-08",2800,{"date":1269,"open":1142,"high":966,"low":1123,"close":1123,"change":1048,"percent_change":1049,"volume":963,"transactions":9,"vwap":1123},"2026-01-07",{"date":1271,"open":1203,"high":1142,"low":1089,"close":1272,"change":1273,"percent_change":1160,"volume":1267,"transactions":9,"vwap":1272},"2026-01-06",25.719,0.079,{"date":1275,"open":1089,"high":1089,"low":1089,"close":1089,"change":1276,"percent_change":1277,"volume":715,"transactions":9,"vwap":1089},"2026-01-05",0.093,0.36,{"date":1279,"open":1280,"high":1281,"low":1240,"close":1281,"change":1282,"percent_change":193,"volume":785,"transactions":9,"vwap":1281},"2026-01-02",25.513,25.547,-0.003,{"date":1284,"open":1285,"high":1285,"low":972,"close":972,"change":1256,"percent_change":1257,"volume":969,"transactions":9,"vwap":972},"2025-12-31",25.558,{"date":1287,"open":1089,"high":1089,"low":1147,"close":1288,"change":1289,"percent_change":332,"volume":833,"transactions":9,"vwap":1288},"2025-12-30",25.624,-0.036,{"date":1291,"open":1105,"high":1123,"low":1147,"close":1090,"change":1292,"percent_change":246,"volume":1293,"transactions":9,"vwap":1090},"2025-12-29",-0.007,10900,{"date":1295,"open":1123,"high":967,"low":1105,"close":1296,"change":1297,"percent_change":203,"volume":729,"transactions":9,"vwap":1296},"2025-12-26",25.667,0.002,{"date":1299,"open":1300,"high":1123,"low":1300,"close":1301,"change":1302,"percent_change":848,"volume":815,"transactions":9,"vwap":1301},"2025-12-24",25.61,25.665,0.041,{"date":1304,"open":1193,"high":1089,"low":972,"close":1288,"change":1305,"percent_change":64,"volume":1306,"transactions":9,"vwap":1288},"2025-12-23",0.054,14000,{"date":1308,"open":1309,"high":1193,"low":1309,"close":1193,"change":1310,"percent_change":1277,"volume":1311,"transactions":9,"vwap":1193},"2025-12-22",25.51,0.092,20800,{"date":1313,"open":1314,"high":1083,"low":1315,"close":1058,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1058},"2025-12-19",25.42,25.4,0.098,0.39,28800,{"date":1320,"open":1075,"high":1060,"low":1321,"close":1322,"change":16,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2025-12-18",25.34,25.38,0.48,145400,{"date":1326,"open":1059,"high":1327,"low":1328,"close":1328,"change":653,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-12-17",25.415,25.26,-0.51,57800,{"date":1332,"open":1066,"high":1315,"low":1052,"close":1117,"change":385,"percent_change":672,"volume":677,"transactions":9,"vwap":1117},"2025-12-16",{"date":1334,"open":1117,"high":1314,"low":1117,"close":1059,"change":385,"percent_change":672,"volume":729,"transactions":9,"vwap":1059},"2025-12-15",{"date":1336,"open":1240,"high":1337,"low":1338,"close":1070,"change":299,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1070},"2025-12-12",25.532,25.368,-0.47,13500,{"date":1342,"open":1083,"high":972,"low":1343,"close":972,"change":455,"percent_change":16,"volume":1344,"transactions":9,"vwap":972},"2025-12-11",25.475,4600,{"date":1346,"open":1314,"high":1106,"low":1315,"close":1106,"change":1347,"percent_change":182,"volume":1348,"transactions":9,"vwap":1106},"2025-12-10",0.109,217000,{"date":1350,"open":1060,"high":1351,"low":1352,"close":1352,"change":223,"percent_change":223,"volume":1353,"transactions":9,"vwap":1352},"2025-12-09",25.47,25.411,5500,{"date":1355,"open":1356,"high":1356,"low":1117,"close":1352,"change":878,"percent_change":1136,"volume":711,"transactions":9,"vwap":1352},"2025-12-08",25.45,{"date":1358,"open":1309,"high":1106,"low":1356,"close":1351,"change":1359,"percent_change":45,"volume":1360,"transactions":9,"vwap":1351},"2025-12-05",0.047,5800,{"date":1362,"open":1060,"high":1060,"low":1117,"close":1363,"change":1364,"percent_change":455,"volume":1344,"transactions":9,"vwap":1363},"2025-12-04",25.423,0.008,{"date":1366,"open":1075,"high":1356,"low":1052,"close":1327,"change":831,"percent_change":45,"volume":1367,"transactions":9,"vwap":1327},"2025-12-03",10500,{"date":1369,"open":1322,"high":1315,"low":1370,"close":1371,"change":1302,"percent_change":848,"volume":1372,"transactions":9,"vwap":1371},"2025-12-02",25.335,25.37,6800,{"date":1374,"open":1052,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":782,"transactions":9,"vwap":1376},"2025-12-01",25.354,25.329,-0.071,-0.28,{"date":1380,"open":1059,"high":1059,"low":1075,"close":1315,"change":1025,"percent_change":1226,"volume":1353,"transactions":9,"vwap":1315},"2025-11-28",{"date":1382,"open":1096,"high":1370,"low":1383,"close":1384,"change":1385,"percent_change":911,"volume":984,"transactions":9,"vwap":1384},"2025-11-26",25.27,25.328,0.103,{"date":1387,"open":1029,"high":1035,"low":1029,"close":1035,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1035},"2025-11-25",0.075,0.3,15000,{"date":1392,"open":1393,"high":996,"low":1394,"close":996,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":996},"2025-11-24",24.99,24.96,0.289,1.16,16800,{"date":1399,"open":1400,"high":1393,"low":1401,"close":1402,"change":1403,"percent_change":315,"volume":1404,"transactions":9,"vwap":1402},"2025-11-21",24.76,24.68,24.861,0.111,26600,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-11-20",25.19,24.75,-0.185,-0.74,39700,{"date":1413,"open":1414,"high":993,"low":1415,"close":1416,"change":455,"percent_change":16,"volume":1417,"transactions":9,"vwap":1416},"2025-11-19",25,24.874,24.935,13700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":929,"volume":1425,"transactions":9,"vwap":1423},"2025-11-18",24.82,24.965,24.78,24.905,-0.075,21800,{"date":1427,"open":1030,"high":996,"low":1428,"close":1429,"change":714,"percent_change":757,"volume":1430,"transactions":9,"vwap":1429},"2025-11-17",24.95,24.98,26700,{"date":1432,"open":1433,"high":1407,"low":1434,"close":1030,"change":1435,"percent_change":775,"volume":1436,"transactions":9,"vwap":1030},"2025-11-14",25.07,25.040001,0.038,10200,{"date":1438,"open":982,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-11-13",25.28,25.091999,-0.228,-0.9,37600,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1096,"change":1448,"percent_change":331,"volume":1449,"transactions":9,"vwap":1096},"2025-11-12",25.325,25.295,-0.011,11600,{"date":1451,"open":1439,"high":1452,"low":982,"close":1452,"change":1453,"percent_change":16,"volume":1454,"transactions":9,"vwap":1452},"2025-11-11",25.331,0.031,7400,{"date":1456,"open":1322,"high":1322,"low":1457,"close":1076,"change":832,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1076},"2025-11-10",25.18,0.68,16500,{"date":1461,"open":1462,"high":1030,"low":1463,"close":1030,"change":1464,"percent_change":261,"volume":1465,"transactions":9,"vwap":1030},"2025-11-07",24.941,24.93,0.058,19400,{"date":1467,"open":987,"high":987,"low":991,"close":1468,"change":724,"percent_change":757,"volume":1469,"transactions":9,"vwap":1468},"2025-11-06",25.072001,7200,{"date":1471,"open":1472,"high":1065,"low":1473,"close":1473,"change":793,"percent_change":633,"volume":1125,"transactions":9,"vwap":1473},"2025-11-05",25.23,25.224,{"date":1475,"open":996,"high":982,"low":996,"close":1476,"change":1477,"percent_change":1120,"volume":1478,"transactions":9,"vwap":1476},"2025-11-04",25.169,-0.155,30700,{"date":1480,"open":1439,"high":1052,"low":1439,"close":1481,"change":1482,"percent_change":214,"volume":1483,"transactions":9,"vwap":1481},"2025-11-03",25.324,0.006,34200,{"date":1485,"open":1486,"high":1075,"low":1383,"close":1487,"change":1488,"percent_change":193,"volume":1489,"transactions":9,"vwap":1487},"2025-10-31",25.353,25.318,-0.002,23800,{"date":1491,"open":1322,"high":1322,"low":1076,"close":1096,"change":1424,"percent_change":929,"volume":1492,"transactions":9,"vwap":1096},"2025-10-30",253600,{"date":1494,"open":1495,"high":1495,"low":1371,"close":1496,"change":652,"percent_change":332,"volume":1497,"transactions":9,"vwap":1496},"2025-10-29",25.469,25.395,52800,{"date":1499,"open":1314,"high":1083,"low":1117,"close":1070,"change":1500,"percent_change":618,"volume":1501,"transactions":9,"vwap":1070},"2025-10-28",0.025,52600,{"date":1503,"open":1059,"high":1194,"low":1322,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-10-27",25.405,0.118,0.47,12400,{"date":1509,"open":1439,"high":1076,"low":1383,"close":1510,"change":1511,"percent_change":1317,"volume":1512,"transactions":9,"vwap":1510},"2025-10-24",25.287,0.099,15300,{"date":1514,"open":1515,"high":987,"low":1515,"close":1516,"change":1517,"percent_change":109,"volume":1189,"transactions":9,"vwap":1516},"2025-10-23",25.138,25.188,0.088,{"date":1519,"open":996,"high":996,"low":1520,"close":1046,"change":1521,"percent_change":1522,"volume":1093,"transactions":9,"vwap":1046},"2025-10-22",25.055,-0.084,-0.33,{"date":1524,"open":1457,"high":1525,"low":1023,"close":1526,"change":798,"percent_change":229,"volume":1527,"transactions":9,"vwap":1526},"2025-10-21",25.2,25.184,11900,{"date":1529,"open":1530,"high":1407,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-10-20",25.12,25.172,0.155,0.62,7900,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":639,"volume":1540,"transactions":9,"vwap":1538},"2025-10-17",24.898,25.017,0.115,7100,{"date":1542,"open":1000,"high":1000,"low":1543,"close":1544,"change":290,"percent_change":627,"volume":1079,"transactions":9,"vwap":1544},"2025-10-16",24.88,24.902,{"date":1546,"open":993,"high":993,"low":1547,"close":1547,"change":847,"percent_change":45,"volume":729,"transactions":9,"vwap":1547},"2025-10-15",25.0020008,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":646,"volume":21,"transactions":9,"vwap":1550},"2025-10-14",24.958,-0.042,{"date":172,"open":1414,"high":1414,"low":1414,"close":1414,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1414}]