[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STEN":3,"homepage-market-summary":29,"stock-historical-STEN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"STEN","2026-10-07",{"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},"iShares Large Cap 10% Target Buffer Sep ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2779,0.079861,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},28.74,28.715,28.69,28.7723,-0.0323,-0.11,4583.3829,28.82,24.29,22487.10049454183,98.2,256,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},28.97,22791,5834462.22413,14.43,"2025-10-01",[181,184,192,202,213,224,234,242,250,258,267,273,281,289,297,307,317,325,332,341,349,357,365,372,380,391,399,407,413,421,430,438,447,455,461,467,474,480,486,494,502,507,513,520,527,535,544,553,561,570,580,589,597,605,612,619,626,632,639,648,656,661,669,676,684,689,696,702,708,715,721,728,735,740,747,754,758,766,774,779,785,790,797,806,813,819,825,828,834,839,843,849,853,857,863,867,871,876,884,889,894,899,903,909,913,919,925,930,936,940,948,956,963,967,972,978,984,989,994,998,1004,1009,1015,1022,1029,1036,1042,1050,1055,1061,1067,1074,1082,1089,1097,1104,1111,1117,1122,1130,1136,1143,1148,1155,1162,1169,1174,1178,1186,1193,1198,1206,1212,1217,1224,1230,1236,1242,1248,1254,1257,1263,1268,1274,1281,1286,1291,1297,1304,1309,1316,1322,1329,1333,1340,1343,1348,1353,1359,1363,1367,1375,1381,1385,1390,1394,1398,1402,1405,1410,1415,1421,1427,1431,1434,1438,1441,1446,1450,1455,1460,1464,1473,1479,1483,1491,1495,1501,1503,1507,1511,1514,1517,1522,1530,1536,1542,1549,1554,1560,1567,1572,1578,1583,1590,1599,1603,1605,1612,1617,1623,1629,1636,1641,1645,1650,1655,1660,1664,1670,1676,1682,1687,1692,1699,1707,1709,1714,1718,1723,1727,1732,1735,1741,1746,1753],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},193,28.7074,{"date":185,"open":186,"high":24,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",28.76,0.118,0.41,13786.457,81,28.8011,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",28.58,28.7,28.6543,0.0943,0.33,3798.646,61,28.6662,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",28.59,28.62,28.53,28.56,0.1194,0.42,31704.067,160,28.5684,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",28.46,28.48,28.3,28.4406,0.0306,0.11,20659.6465,141,28.411,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",28.57,28.65,28.36,28.41,0,117429.79513,248,28.5479,{"date":235,"open":215,"high":216,"low":236,"close":229,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",28.38,-0.05,-0.18,43528.9975,122,28.4111,{"date":243,"open":244,"high":195,"low":215,"close":215,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",28.55,-0.2,-0.7,24237.9975,38,28.5364,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",28.66,0.14,0.49,128.9975,19,28.6506,{"date":259,"open":216,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",28.52,28.455,-0.01,-0.04,1179.551,32,28.4746,{"date":268,"open":206,"high":206,"low":206,"close":206,"change":238,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",-0.63,114.9975,16,28.5407,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",28.71,-0.025,-0.09,118.0855,21,28.7129,{"date":282,"open":205,"high":283,"low":205,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",28.735,0.3911,1.38,136.9275,17,28.6097,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":256,"vwap":296},"2026-09-18",28.32,28.3439,0.0251,0.09,269.9625,28.3178,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",28.27,28.3188,28.26,0.3271,1.17,19168.1679,60,28.2625,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",28.205,27.84,27.9917,-0.1091,-0.39,4872.1679,34,28.1093,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":271,"vwap":324},"2026-09-15",28.29,28.1008,-0.1371,-0.49,1079.1679,28.2382,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":256,"vwap":331},"2026-09-14",28.2379,-0.1166,-0.41,34.1679,28.1712,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",28.37,28.3545,0.2495,0.89,1106.1679,31,28.3629,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":265,"vwap":348},"2026-09-10",28.1301,28.105,-0.15,-0.53,1477.1679,28.1317,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":329,"volume":354,"transactions":355,"vwap":356},"2026-09-09",28.33,28.255,-0.1161,357.1679,28,28.3185,{"date":358,"open":229,"high":229,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",28.3711,-0.1078,-0.38,242.1679,24,28.3998,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":45,"volume":369,"transactions":370,"vwap":371},"2026-09-04",28.4789,-0.0613,24.1679,18,28.4937,{"date":373,"open":215,"high":374,"low":215,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",28.5402,0.2148,0.76,4764.2319,35,28.5117,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",28.23,28.34,28.22,28.3254,0.1283,0.46,20837.8029,182,28.3063,{"date":392,"open":319,"high":217,"low":393,"close":394,"change":395,"percent_change":269,"volume":396,"transactions":397,"vwap":398},"2026-09-01",28.19,28.1971,-0.1786,5779.2543,87,28.2549,{"date":400,"open":401,"high":236,"low":291,"close":402,"change":403,"percent_change":120,"volume":404,"transactions":405,"vwap":406},"2026-08-31",28.35,28.3757,-0.0341,5295.2543,47,28.3514,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":277,"volume":412,"transactions":363,"vwap":409},"2026-08-28",28.42,28.4098,-0.0252,10549.2543,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":387,"volume":418,"transactions":419,"vwap":420},"2026-08-27",28.4,28.435,0.1312,725.8493,25,28.4074,{"date":422,"open":291,"high":291,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",28.295,28.3038,0.0086,0.03,900.8973,20,28.3115,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",28.2952,0.0702,0.25,65.7172,15,28.2758,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",28.2799,28.225,-0.0393,-0.14,133.1888,26,28.2663,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",28.2643,0.0898,0.32,25.6888,14,28.2358,{"date":456,"open":352,"high":352,"low":457,"close":457,"change":458,"percent_change":346,"volume":459,"transactions":428,"vwap":460},"2026-08-20",28.1745,-0.1505,535.4388,28.2538,{"date":462,"open":351,"high":351,"low":463,"close":463,"change":464,"percent_change":253,"volume":465,"transactions":287,"vwap":466},"2026-08-19",28.325,0.0402,230.4388,28.3355,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":279,"vwap":473},"2026-08-18",28.2848,-0.1013,-0.36,121.4388,28.2974,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":345,"volume":478,"transactions":287,"vwap":479},"2026-08-17",28.3861,-0.0439,32.4388,28.4568,{"date":481,"open":216,"high":216,"low":482,"close":482,"change":483,"percent_change":144,"volume":484,"transactions":279,"vwap":485},"2026-08-14",28.43,-0.005,2014.4388,28.4504,{"date":487,"open":229,"high":488,"low":229,"close":416,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",28.44,0.0994,0.35,420.4388,22,28.4223,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",28.3356,0.0557,0.2,12.4388,12,28.3276,{"date":503,"open":383,"high":383,"low":440,"close":440,"change":504,"percent_change":22,"volume":505,"transactions":355,"vwap":506},"2026-08-11",-0.0301,6416.4388,28.3361,{"date":508,"open":401,"high":401,"low":509,"close":509,"change":510,"percent_change":144,"volume":511,"transactions":271,"vwap":512},"2026-08-10",28.31,-0.007,6367.4388,28.3404,{"date":514,"open":319,"high":515,"low":319,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":370,"vwap":519},"2026-08-07",28.317,0.102,0.36,711.4388,28.3001,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":453,"vwap":526},"2026-08-06",28.215,-0.0239,-0.08,20.4388,28.2287,{"date":528,"open":319,"high":319,"low":382,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-05",28.2389,0.0065,0.02,71252.3335,189,28.2413,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":339,"vwap":543},"2026-08-04",28.15,28.25,28.2324,0.2674,0.96,2799.3335,28.202,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",27.87,27.965,0.2435,0.88,1497.0975,30,27.9205,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-31",27.7215,0.2008,0.73,11.3335,10,27.6164,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",27.45,27.5207,0.3493,1.29,350.3335,29,27.4655,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",27.27,27.35,27.1714,-0.3382,-1.23,1736.3336,27,27.3336,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",27.41,27.5096,0.0644,0.23,326.3335,23,27.4393,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":294,"volume":595,"transactions":492,"vwap":596},"2026-07-27",27.42,27.4452,27.381,0.025,679.3335,27.4068,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":220,"volume":603,"transactions":370,"vwap":604},"2026-07-24",27.44,27.415,27.4202,0.0302,488.3335,27.4224,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":271,"vwap":611},"2026-07-23",27.39,-0.2899,-1.05,220.3335,27.4058,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":263,"volume":617,"transactions":287,"vwap":618},"2026-07-22",27.72,27.6799,-0.0101,650.3335,27.7189,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":492,"vwap":625},"2026-07-21",27.69,0.1807,0.66,133.3335,27.6819,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":22,"volume":630,"transactions":559,"vwap":631},"2026-07-20",27.5093,-0.0303,10.3335,27.5867,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":269,"volume":636,"transactions":637,"vwap":638},"2026-07-17",27.5396,-0.175,1584.3335,13,27.6094,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":363,"vwap":614},"2026-07-16",27.73,27.78,27.695,27.7146,-0.0761,-0.27,2402.3335,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":419,"vwap":655},"2026-07-15",27.75,27.7907,0.0407,0.15,1192.3335,27.7854,{"date":657,"open":621,"high":650,"low":621,"close":650,"change":658,"percent_change":198,"volume":659,"transactions":428,"vwap":660},"2026-07-14",0.0921,1248.3335,27.7123,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":105,"volume":666,"transactions":667,"vwap":668},"2026-07-13",27.74,27.6579,-0.1321,11981.8025,50,27.7055,{"date":670,"open":614,"high":671,"low":672,"close":671,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":671},"2026-07-10",27.79,27.7,0.078,0.28,2600,{"date":677,"open":678,"high":679,"low":680,"close":679,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":679},"2026-07-09",27.65,27.712,27.59,0.132,0.48,900,{"date":685,"open":686,"high":687,"low":563,"close":687,"change":276,"percent_change":277,"volume":688,"transactions":9,"vwap":687},"2026-07-08",27.5,27.58,1400,{"date":690,"open":680,"high":691,"low":680,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-07",27.64,27.605,-0.079,-0.29,1100,{"date":697,"open":698,"high":672,"low":698,"close":699,"change":700,"percent_change":701,"volume":683,"transactions":9,"vwap":699},"2026-07-06",27.6,27.684,0.169,0.61,{"date":703,"open":704,"high":704,"low":591,"close":705,"change":706,"percent_change":524,"volume":707,"transactions":9,"vwap":705},"2026-07-02",27.638,27.515,-0.023,800,{"date":709,"open":710,"high":687,"low":711,"close":712,"change":713,"percent_change":237,"volume":714,"transactions":9,"vwap":712},"2026-07-01",27.531,27.53,27.538,-0.013,600,{"date":716,"open":563,"high":717,"low":718,"close":717,"change":700,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-30",27.551,27.43,0.62,3300,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-29",27.21,27.382,0.227,0.84,200,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":531,"volume":734,"transactions":9,"vwap":732},"2026-06-26",27.175,27.18,27.155,0.005,7600,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":262,"percent_change":263,"volume":739,"transactions":9,"vwap":738},"2026-06-25",27.233,27.15,500,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":37,"volume":746,"transactions":9,"vwap":744},"2026-06-24",27.28,27.339,27.16,-0.059,2400,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-23",27.299,27.219,-0.237,-0.86,3800,{"date":755,"open":680,"high":680,"low":756,"close":756,"change":757,"percent_change":45,"volume":727,"transactions":9,"vwap":756},"2026-06-22",27.456,-0.057,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":761},"2026-06-18",27.505,27.513,27.48,0.211,0.77,10700,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-17",27.56,27.57,27.302,-0.216,-0.78,26000,{"date":775,"open":776,"high":769,"low":777,"close":777,"change":778,"percent_change":161,"volume":707,"transactions":9,"vwap":777},"2026-06-16",27.55,27.518,-0.068,{"date":780,"open":776,"high":680,"low":776,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-15",27.586,0.298,1.09,2800,{"date":786,"open":738,"high":787,"low":738,"close":787,"change":788,"percent_change":517,"volume":789,"transactions":9,"vwap":787},"2026-06-12",27.288,0.098,11000,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":110,"volume":796,"transactions":9,"vwap":793},"2026-06-11",26.96,27.19,26.9,0.277,12200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-10",27.021,27.049999,26.91,26.913,-0.231,-0.85,3200,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":100,"volume":812,"transactions":9,"vwap":810},"2026-06-09",27.38,26.97,27.144,-0.081,12000,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":695,"transactions":9,"vwap":816},"2026-06-08",27.32,27.225,0.016,0.06,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":727,"transactions":9,"vwap":822},"2026-06-05",27.49,27.209,-0.396,-1.43,{"date":826,"open":711,"high":691,"low":711,"close":692,"change":827,"percent_change":585,"volume":675,"transactions":9,"vwap":692},"2026-06-04",0.062,{"date":829,"open":776,"high":680,"low":830,"close":831,"change":832,"percent_change":100,"volume":833,"transactions":9,"vwap":831},"2026-06-03",27.525,27.543,-0.082,15700,{"date":835,"open":691,"high":691,"low":836,"close":837,"change":531,"percent_change":71,"volume":838,"transactions":9,"vwap":837},"2026-06-02",27.62,27.625,4800,{"date":840,"open":841,"high":692,"low":841,"close":692,"change":426,"percent_change":220,"volume":842,"transactions":9,"vwap":692},"2026-06-01",27.54,3400,{"date":844,"open":841,"high":698,"low":841,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-29",27.575,0.065,0.24,2700,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":294,"percent_change":198,"volume":852,"transactions":9,"vwap":851},"2026-05-28",27.51,100,{"date":854,"open":607,"high":591,"low":607,"close":591,"change":855,"percent_change":426,"volume":856,"transactions":9,"vwap":591},"2026-05-27",0.007,300,{"date":858,"open":607,"high":859,"low":607,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-26",27.413,0.1,0.37,2000,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":818,"percent_change":866,"volume":852,"transactions":9,"vwap":865},"2026-05-22",27.313,0.22,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":585,"volume":727,"transactions":9,"vwap":869},"2026-05-21",27.253,0.063,{"date":872,"open":873,"high":793,"low":873,"close":793,"change":874,"percent_change":875,"volume":714,"transactions":9,"vwap":793},"2026-05-20",27.086,0.158,0.58,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-19",27.055,27.14,27.032,-0.114,-0.42,3600,{"date":885,"open":793,"high":886,"low":879,"close":887,"change":817,"percent_change":818,"volume":888,"transactions":9,"vwap":887},"2026-05-18",27.2,27.146,8200,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":852,"transactions":9,"vwap":891},"2026-05-15",27.13,-0.168,-0.62,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":695,"transactions":9,"vwap":896},"2026-05-14",27.298,0.109,0.4,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":71,"percent_change":902,"volume":727,"transactions":9,"vwap":901},"2026-05-13",27.189,0.26,{"date":904,"open":800,"high":905,"low":906,"close":905,"change":907,"percent_change":908,"volume":707,"transactions":9,"vwap":905},"2026-05-12",27.119,27.025,0.004,0.01,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":818,"volume":727,"transactions":9,"vwap":911},"2026-05-11",27.115,0.015,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":682,"volume":918,"transactions":9,"vwap":916},"2026-05-08",27.01,27.1,0.13,9300,{"date":920,"open":921,"high":922,"low":923,"close":809,"change":924,"percent_change":37,"volume":789,"transactions":9,"vwap":809},"2026-05-07",27.040001,27.07,26.94,-0.06,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":726,"volume":720,"transactions":9,"vwap":928},"2026-05-06",26.962,27.030001,0.225,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":935,"volume":707,"transactions":9,"vwap":933},"2026-05-05",26.74,26.805,0.145,0.54,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":115,"volume":852,"transactions":9,"vwap":938},"2026-05-04",26.66,-0.086,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-01",26.76,26.83,26.746,0.051,0.19,2900,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":951},"2026-04-30",26.69,26.695,26.67,0.195,0.74,1500,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":230,"volume":962,"transactions":9,"vwap":960},"2026-04-29",26.52,26.43,26.5,0.001,86100,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":939,"percent_change":115,"volume":727,"transactions":9,"vwap":966},"2026-04-28",26.51,26.499,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":917,"volume":805,"transactions":9,"vwap":970},"2026-04-27",26.57,26.585,0.035,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":977,"volume":947,"transactions":9,"vwap":975},"2026-04-24",26.42,26.55,0.147,0.56,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":757,"percent_change":37,"volume":983,"transactions":9,"vwap":982},"2026-04-23",26.47,26.29,26.403,4900,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":714,"transactions":9,"vwap":986},"2026-04-22",26.46,0.177,0.67,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":329,"volume":746,"transactions":9,"vwap":992},"2026-04-21",26.44,26.283,-0.108,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":238,"volume":852,"transactions":9,"vwap":996},"2026-04-20",26.391,-0.048,{"date":999,"open":1000,"high":991,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":883,"transactions":9,"vwap":1001},"2026-04-17",26.415,26.439,0.214,0.82,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":946,"volume":739,"transactions":9,"vwap":1007},"2026-04-16",26.21,26.225,0.05,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":874,"percent_change":701,"volume":1014,"transactions":9,"vwap":1012},"2026-04-15",26.052,26.175,26.049999,3000,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":714,"transactions":9,"vwap":1019},"2026-04-14",25.95,26.040001,26.017,0.207,0.8,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-13",25.622,25.81,0.208,0.81,4400,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":345,"volume":1035,"transactions":9,"vwap":1033},"2026-04-10",25.63,25.59,25.602,-0.038,400,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":977,"volume":1041,"transactions":9,"vwap":1039},"2026-04-09",25.36,25.64,0.143,16500,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-08",25.47,25.51,25.497,0.452,1.8,10000,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":908,"volume":856,"transactions":9,"vwap":1053},"2026-04-07",24.92,25.045,0.002,{"date":1056,"open":419,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":188,"volume":683,"transactions":9,"vwap":1059},"2026-04-06",25.044001,24.98,25.042999,0.103,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":908,"percent_change":1066,"volume":173,"transactions":9,"vwap":1065},"2026-04-02",24.91,24.96,24.94,0.04,{"date":1068,"open":1069,"high":419,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-01",24.95,24.93,0.137,0.55,6200,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-31",24.59,24.97,24.793,0.479,1.97,11300,{"date":1083,"open":1084,"high":1085,"low":25,"close":1086,"change":1087,"percent_change":161,"volume":1088,"transactions":9,"vwap":1086},"2026-03-30",24.4,24.47,24.314,-0.061,6700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":842,"transactions":9,"vwap":1094},"2026-03-27",24.52,24.57,24.37,24.375,-0.293,-1.19,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-26",24.908,24.668,-0.342,-1.37,4300,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":688,"transactions":9,"vwap":1108},"2026-03-25",24.985,25.02,25.01,0.126,0.51,{"date":1112,"open":1077,"high":1058,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-24",24.884,-0.116,-0.46,24300,{"date":1118,"open":1058,"high":419,"low":1058,"close":419,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":419},"2026-03-23",0.257,1.04,5300,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-20",24.76,24.71,24.743,-0.282,-1.13,8800,{"date":1131,"open":1070,"high":1132,"low":1070,"close":1133,"change":263,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-19",25.083,25.025,-0.16,32400,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-18",25.2,25.065001,-0.251,-0.99,3500,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":946,"volume":714,"transactions":9,"vwap":1146},"2026-03-17",25.39,25.316,0.048,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":714,"transactions":9,"vwap":1152},"2026-03-16",25.21,25.3,25.268,0.178,0.71,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-13",25.17,25.09,-0.109,-0.43,4200,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-12",25.35,25.199,-0.272,-1.07,5700,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":230,"percent_change":230,"volume":675,"transactions":9,"vwap":1173},"2026-03-11",25.48,25.43,25.471,{"date":1175,"open":1032,"high":1032,"low":1173,"close":1173,"change":1176,"percent_change":1177,"volume":707,"transactions":9,"vwap":1173},"2026-03-10",-0.044,-0.17,{"date":1179,"open":1180,"high":1181,"low":1150,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-09",25.23,25.52,25.515,0.159,0.63,17700,{"date":1187,"open":1164,"high":1188,"low":1164,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-06",25.45,25.356,-0.242,-0.95,12500,{"date":1194,"open":1039,"high":1039,"low":1195,"close":1196,"change":1197,"percent_change":322,"volume":838,"transactions":9,"vwap":1196},"2026-03-05",25.53,25.598,-0.125,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":701,"volume":1205,"transactions":9,"vwap":1203},"2026-03-04",25.72,25.75,25.65,25.723,0.155,2200,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":635,"percent_change":1211,"volume":1168,"transactions":9,"vwap":1210},"2026-03-03",25.32,25.619,25.568,-0.68,{"date":1213,"open":1039,"high":1214,"low":1039,"close":1214,"change":426,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-02",25.743,0.12,6600,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":115,"volume":1223,"transactions":9,"vwap":1221},"2026-02-27",25.61,25.74,25.713,-0.083,6900,{"date":1225,"open":1226,"high":1227,"low":1200,"close":1228,"change":120,"percent_change":1115,"volume":1229,"transactions":9,"vwap":1228},"2026-02-26",25.829,25.84,25.796,1700,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":719,"volume":688,"transactions":9,"vwap":1234},"2026-02-25",25.85,25.93,25.916,0.16,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":695,"transactions":9,"vwap":1239},"2026-02-24",25.68,25.756,0.173,0.68,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":804,"volume":1247,"transactions":9,"vwap":1245},"2026-02-23",25.675,25.583,-0.219,9800,{"date":1249,"open":1250,"high":1025,"low":1250,"close":1251,"change":1252,"percent_change":875,"volume":1253,"transactions":9,"vwap":1251},"2026-02-20",25.7,25.802,0.148,28100,{"date":1255,"open":1039,"high":1250,"low":1031,"close":1256,"change":1222,"percent_change":115,"volume":734,"transactions":9,"vwap":1256},"2026-02-19",25.654,{"date":1258,"open":1259,"high":1025,"low":1259,"close":1260,"change":1261,"percent_change":935,"volume":1262,"transactions":9,"vwap":1260},"2026-02-18",25.635,25.737,0.138,13800,{"date":1264,"open":1188,"high":1202,"low":1188,"close":1265,"change":1266,"percent_change":71,"volume":1267,"transactions":9,"vwap":1265},"2026-02-17",25.599,0.019,17200,{"date":1269,"open":1270,"high":1220,"low":1271,"close":1272,"change":817,"percent_change":818,"volume":1273,"transactions":9,"vwap":1272},"2026-02-13",25.6,25.56,25.58,62800,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-12",25.88,25.564,-0.299,-1.16,12100,{"date":1282,"open":1283,"high":1283,"low":1227,"close":1284,"change":1285,"percent_change":426,"volume":173,"transactions":9,"vwap":1284},"2026-02-11",25.937,25.863,0.008,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":161,"volume":856,"transactions":9,"vwap":1289},"2026-02-10",25.92,25.855,-0.065,{"date":1292,"open":1293,"high":1017,"low":1294,"close":1288,"change":1295,"percent_change":1296,"volume":765,"transactions":9,"vwap":1288},"2026-02-09",25.94,25.9,0.081,0.31,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-06",25.76,25.839,0.382,1.5,1300,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":852,"transactions":9,"vwap":1306},"2026-02-05",25.457,-0.229,-0.89,{"date":1310,"open":1299,"high":1299,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-04",25.57,25.686,-0.085,-0.33,4500,{"date":1317,"open":1227,"high":1318,"low":1200,"close":1319,"change":1320,"percent_change":1321,"volume":1088,"transactions":9,"vwap":1319},"2026-02-03",25.862,25.771,-0.154,-0.59,{"date":1323,"open":1017,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":188,"volume":1328,"transactions":9,"vwap":1326},"2026-02-02",25.98,25.891,25.925,0.105,13900,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":161,"volume":852,"transactions":9,"vwap":1331},"2026-01-30",25.82,-0.066,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-29",25.715,25.886,-0.034,-0.13,6100,{"date":1341,"open":1294,"high":1342,"low":1294,"close":1288,"change":733,"percent_change":531,"volume":688,"transactions":9,"vwap":1288},"2026-01-28",25.946,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":1296,"volume":852,"transactions":9,"vwap":1346},"2026-01-27",25.902,25.915,0.079,{"date":1349,"open":1289,"high":1289,"low":1025,"close":1350,"change":1351,"percent_change":188,"volume":1352,"transactions":9,"vwap":1350},"2026-01-26",25.836,0.106,28500,{"date":1354,"open":1220,"high":1355,"low":1356,"close":1356,"change":531,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-23",25.791,25.73,0.08,8700,{"date":1360,"open":1356,"high":1361,"low":1362,"close":1362,"change":870,"percent_change":434,"volume":1028,"transactions":9,"vwap":1362},"2026-01-22",25.785,25.71,{"date":1364,"open":1044,"high":1365,"low":1044,"close":1365,"change":1020,"percent_change":1027,"volume":1366,"transactions":9,"vwap":1365},"2026-01-21",25.647,4100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-20",25.55,25.62,25.44,-0.402,-1.56,23700,{"date":1376,"open":1227,"high":1377,"low":1378,"close":1379,"change":827,"percent_change":847,"volume":1380,"transactions":9,"vwap":1379},"2026-01-16",25.86,25.83,25.842,5400,{"date":1382,"open":1383,"high":1276,"low":1384,"close":1384,"change":1008,"percent_change":946,"volume":1229,"transactions":9,"vwap":1384},"2026-01-15",25.87,25.78,{"date":1386,"open":1201,"high":1201,"low":1387,"close":1356,"change":1388,"percent_change":1389,"volume":1315,"transactions":9,"vwap":1356},"2026-01-14",25.67,-0.121,-0.47,{"date":1391,"open":1232,"high":1377,"low":1232,"close":1392,"change":237,"percent_change":1393,"volume":1035,"transactions":9,"vwap":1392},"2026-01-13",25.851,-0.19,{"date":1395,"open":1396,"high":1397,"low":1377,"close":1397,"change":594,"percent_change":860,"volume":1192,"transactions":9,"vwap":1397},"2026-01-12",25.875,25.901,{"date":1399,"open":1350,"high":1400,"low":1350,"close":1400,"change":1401,"percent_change":254,"volume":727,"transactions":9,"vwap":1400},"2026-01-09",25.876,0.125,{"date":1403,"open":1299,"high":1299,"low":1404,"close":1404,"change":908,"percent_change":1066,"volume":727,"transactions":9,"vwap":1404},"2026-01-08",25.751,{"date":1406,"open":1407,"high":1378,"low":1408,"close":1408,"change":1409,"percent_change":156,"volume":753,"transactions":9,"vwap":1408},"2026-01-07",25.79,25.741,-0.063,{"date":1411,"open":1412,"high":1413,"low":1200,"close":1413,"change":1414,"percent_change":861,"volume":675,"transactions":9,"vwap":1413},"2026-01-06",25.77,25.804,0.095,{"date":1416,"open":1201,"high":1201,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-05",25.709,0.146,0.57,8300,{"date":1422,"open":1369,"high":1311,"low":1423,"close":1424,"change":1425,"percent_change":1008,"volume":1426,"transactions":9,"vwap":1424},"2026-01-02",25.54,25.563,0.012,19300,{"date":1428,"open":1270,"high":1259,"low":1429,"close":1429,"change":1430,"percent_change":346,"volume":765,"transactions":9,"vwap":1429},"2025-12-31",25.551,-0.135,{"date":1432,"open":1202,"high":1200,"low":1202,"close":1312,"change":1433,"percent_change":262,"volume":1161,"transactions":9,"vwap":1312},"2025-12-30",-0.003,{"date":1435,"open":1436,"high":1437,"low":1202,"close":1437,"change":1409,"percent_change":156,"volume":1035,"transactions":9,"vwap":1437},"2025-12-29",25.66,25.689,{"date":1439,"open":1200,"high":1383,"low":1200,"close":1440,"change":1054,"percent_change":908,"volume":746,"transactions":9,"vwap":1440},"2025-12-26",25.752,{"date":1442,"open":1443,"high":1201,"low":1443,"close":1201,"change":1444,"percent_change":198,"volume":1445,"transactions":9,"vwap":1201},"2025-12-24",25.685,0.085,2300,{"date":1447,"open":1202,"high":1250,"low":1031,"close":1448,"change":1449,"percent_change":120,"volume":842,"transactions":9,"vwap":1448},"2025-12-23",25.665,-0.031,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1454,"percent_change":72,"volume":707,"transactions":9,"vwap":1453},"2025-12-22",25.69,25.696,0.119,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":1071,"percent_change":935,"volume":842,"transactions":9,"vwap":1458},"2025-12-19",25.511,25.577,25.498,{"date":1461,"open":1145,"high":1171,"low":1038,"close":1371,"change":1462,"percent_change":701,"volume":1463,"transactions":9,"vwap":1371},"2025-12-18",0.154,10800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-12-17",25.449,25.49,25.27,25.286,-0.203,-0.8,104200,{"date":1474,"open":1371,"high":1475,"low":1476,"close":1475,"change":1477,"percent_change":524,"volume":1478,"transactions":9,"vwap":1475},"2025-12-16",25.489,25.37,-0.021,9600,{"date":1480,"open":1032,"high":1032,"low":1171,"close":1045,"change":1481,"percent_change":144,"volume":1482,"transactions":9,"vwap":1045},"2025-12-15",-0.006,18400,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-12-12",25.595,25.475,25.516,-0.164,-0.64,16200,{"date":1492,"open":1423,"high":1362,"low":1423,"close":1238,"change":1493,"percent_change":220,"volume":1494,"transactions":9,"vwap":1238},"2025-12-11",0.028,57500,{"date":1496,"open":1181,"high":1256,"low":1497,"close":1498,"change":1499,"percent_change":1072,"volume":1500,"transactions":9,"vwap":1498},"2025-12-10",25.517,25.652,0.141,4600,{"date":1502,"open":1311,"high":1311,"low":1457,"close":1457,"change":230,"percent_change":230,"volume":1500,"transactions":9,"vwap":1457},"2025-12-09",{"date":1504,"open":1369,"high":1311,"low":1457,"close":1457,"change":1505,"percent_change":37,"volume":1506,"transactions":9,"vwap":1457},"2025-12-08",-0.055,14000,{"date":1508,"open":1270,"high":1270,"low":1509,"close":1509,"change":1510,"percent_change":1215,"volume":852,"transactions":9,"vwap":1509},"2025-12-05",25.566,0.031,{"date":1512,"open":1195,"high":1369,"low":1195,"close":1513,"change":733,"percent_change":531,"volume":1216,"transactions":9,"vwap":1513},"2025-12-04",25.535,{"date":1515,"open":1045,"high":1369,"low":1045,"close":1195,"change":1516,"percent_change":866,"volume":695,"transactions":9,"vwap":1195},"2025-12-03",0.055,{"date":1518,"open":1486,"high":1045,"low":1519,"close":1486,"change":1520,"percent_change":1521,"volume":838,"transactions":9,"vwap":1486},"2025-12-02",25.42,0.054,0.21,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-01",25.397,25.5,25.421,-0.071,-0.28,13000,{"date":1531,"open":1188,"high":1525,"low":1188,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-11-28",25.492,0.073,0.29,700,{"date":1537,"open":1038,"high":1538,"low":1038,"close":1539,"change":1540,"percent_change":254,"volume":1541,"transactions":9,"vwap":1539},"2025-11-26",25.46,25.419,0.123,21900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1545,"change":1547,"percent_change":1548,"volume":918,"transactions":9,"vwap":1545},"2025-11-25",25.13,25.296,25.07,0.163,0.65,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":739,"transactions":9,"vwap":1551},"2025-11-24",25.133,0.302,1.22,{"date":1555,"open":1556,"high":1069,"low":1556,"close":1557,"change":1183,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-11-21",24.72,24.831,0.64,7400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1167,"volume":1566,"transactions":9,"vwap":1564},"2025-11-20",25.15,25.239,24.672,-0.267,12900,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":1571,"percent_change":1521,"volume":1223,"transactions":9,"vwap":1570},"2025-11-19",24.844,24.939,0.052,{"date":1573,"open":1574,"high":1058,"low":1574,"close":1575,"change":1576,"percent_change":1528,"volume":1577,"transactions":9,"vwap":1575},"2025-11-18",24.845,24.887,-0.07,1800,{"date":1579,"open":1562,"high":1562,"low":1580,"close":1580,"change":1470,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-17",24.957,-0.81,1692300,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":294,"volume":1589,"transactions":9,"vwap":1587},"2025-11-14",25.049999,25.18,25.16,0.023,36900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-11-13",25.31,25.33,25.136,25.137,-0.292,-1.15,9400,{"date":1600,"open":1601,"high":1602,"low":1145,"close":1602,"change":908,"percent_change":1066,"volume":848,"transactions":9,"vwap":1602},"2025-11-12",25.415,25.429,{"date":1604,"open":1145,"high":1172,"low":1145,"close":1539,"change":594,"percent_change":860,"volume":1161,"transactions":9,"vwap":1539},"2025-11-11",{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":707,"transactions":9,"vwap":1609},"2025-11-10",25.24,25.4,25.394,0.27,1.07,{"date":1613,"open":1614,"high":1615,"low":1058,"close":1615,"change":907,"percent_change":531,"volume":1616,"transactions":9,"vwap":1615},"2025-11-07",25.1,25.124,19400,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":245,"percent_change":80,"volume":1622,"transactions":9,"vwap":1621},"2025-11-06",25.29,25.105,25.12,13400,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1208,"change":1627,"percent_change":1628,"volume":707,"transactions":9,"vwap":1208},"2025-11-05",25.225,25.363,0.096,0.38,{"date":1630,"open":1592,"high":1592,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-11-04",25.22,25.224,-0.186,-0.73,25700,{"date":1637,"open":1467,"high":1467,"low":1638,"close":1639,"change":426,"percent_change":1215,"volume":1640,"transactions":9,"vwap":1639},"2025-11-03",25.395,25.41,5500,{"date":1642,"open":1519,"high":1519,"low":1593,"close":1643,"change":426,"percent_change":1215,"volume":1644,"transactions":9,"vwap":1643},"2025-10-31",25.38,10200,{"date":1646,"open":1172,"high":1371,"low":1647,"close":1164,"change":1648,"percent_change":1649,"volume":688,"transactions":9,"vwap":1164},"2025-10-30",25.34,-0.137,-0.54,{"date":1651,"open":1311,"high":1652,"low":1639,"close":1653,"change":1654,"percent_change":45,"volume":1358,"transactions":9,"vwap":1653},"2025-10-29",25.575,25.487,-0.053,{"date":1656,"open":1525,"high":1443,"low":1044,"close":1423,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1423},"2025-10-28",0.045,0.18,56700,{"date":1661,"open":1044,"high":1525,"low":1371,"close":1662,"change":1658,"percent_change":1154,"volume":1663,"transactions":9,"vwap":1662},"2025-10-27",25.495,17000,{"date":1665,"open":1208,"high":1666,"low":1619,"close":1667,"change":653,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-24",25.345,25.315,0.6,20500,{"date":1671,"open":1672,"high":1150,"low":1672,"close":1673,"change":1674,"percent_change":490,"volume":1675,"transactions":9,"vwap":1673},"2025-10-23",25.08,25.165,0.087,114400,{"date":1677,"open":1587,"high":1587,"low":1678,"close":1679,"change":1680,"percent_change":329,"volume":1681,"transactions":9,"vwap":1679},"2025-10-22",24.965,25.077999,-0.104,36400,{"date":1683,"open":1684,"high":1138,"low":1614,"close":1685,"change":1686,"percent_change":1215,"volume":1192,"transactions":9,"vwap":1685},"2025-10-21",25.14,25.182,0.029,{"date":1688,"open":1689,"high":1157,"low":1689,"close":1690,"change":1547,"percent_change":1548,"volume":1691,"transactions":9,"vwap":1690},"2025-10-20",25.11,25.153,3100,{"date":1693,"open":1694,"high":1586,"low":1695,"close":1696,"change":917,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-17",24.893,24.86,24.99,0.52,85400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1695,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1695},"2025-10-16",25.040001,25.059999,24.806,-0.1,-0.4,1513100,{"date":1708,"open":1672,"high":1621,"low":1695,"close":1064,"change":1008,"percent_change":498,"volume":1088,"transactions":9,"vwap":1064},"2025-10-15",{"date":1710,"open":1711,"high":1108,"low":1712,"close":1063,"change":1576,"percent_change":1528,"volume":1713,"transactions":9,"vwap":1063},"2025-10-14",24.82,24.785,26300,{"date":1715,"open":1716,"high":1058,"low":1716,"close":1058,"change":902,"percent_change":1717,"volume":1352,"transactions":9,"vwap":1058},"2025-10-13",24.81,1.05,{"date":1719,"open":1150,"high":1150,"low":1556,"close":1556,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1556},"2025-10-10",-0.445,-1.77,37700,{"date":1724,"open":1684,"high":1607,"low":1684,"close":1673,"change":1725,"percent_change":263,"volume":1726,"transactions":9,"vwap":1673},"2025-10-09",-0.011,205300,{"date":1728,"open":1587,"high":1138,"low":1562,"close":1729,"change":1730,"percent_change":902,"volume":1731,"transactions":9,"vwap":1729},"2025-10-08",25.176,0.066,8100,{"date":1733,"open":1138,"high":1138,"low":1546,"close":1689,"change":1527,"percent_change":1528,"volume":1734,"transactions":9,"vwap":1689},"2025-10-07",29600,{"date":1736,"open":1158,"high":1737,"low":1158,"close":1738,"change":1739,"percent_change":847,"volume":1740,"transactions":9,"vwap":1738},"2025-10-06",25.25,25.181,0.061,27100,{"date":1742,"open":1619,"high":1619,"low":1743,"close":1621,"change":1744,"percent_change":1008,"volume":1745,"transactions":9,"vwap":1621},"2025-10-03",25.075001,0.013,25200,{"date":1747,"open":1748,"high":175,"low":1749,"close":1750,"change":1751,"percent_change":263,"volume":1752,"transactions":9,"vwap":1750},"2025-10-02",26.38,25.051001,25.107,-0.009,53500,{"date":179,"open":1701,"high":1647,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},24.997,25.116,0.076,0.3,54800]