[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEND":3,"homepage-market-summary":28,"stock-historical-TEND":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEND","2026-10-08",{"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 Dec ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1261,0.03564,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},28.23,28.25,28.3245,-0.0945,-0.33,2812,28.35,24.24,105307.69862896825,97.1,252,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":37,"sparkline":53,"date":39},"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":36,"is_up":37,"sparkline":59,"date":39},"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":37,"sparkline":66,"date":39},"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":39},"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":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},105308,26537540.0545,12.67,"2025-10-08",[182,185,192,200,209,219,230,239,249,256,265,273,281,288,297,306,314,322,331,339,347,354,361,369,375,384,391,399,405,412,419,427,436,442,451,459,466,473,482,489,494,502,510,516,525,531,539,547,555,563,572,582,588,596,604,611,619,625,633,643,653,660,668,676,680,686,693,697,703,709,715,722,728,736,743,749,754,759,764,772,778,784,790,795,803,807,814,819,822,826,832,836,842,848,854,859,861,865,871,879,883,886,892,897,902,906,911,916,923,930,938,947,953,959,965,970,977,985,990,996,1003,1008,1014,1020,1027,1034,1040,1046,1053,1059,1065,1072,1079,1084,1088,1095,1102,1108,1115,1122,1130,1137,1144,1151,1158,1164,1169,1175,1181,1188,1196,1205,1212,1218,1226,1230,1235,1243,1251,1255,1261,1267,1272,1278,1283,1289,1295,1301,1306,1311,1317,1319,1324,1330,1336,1340,1343,1348,1353,1356,1360,1366,1373,1378,1384,1387,1391,1395,1400,1404,1410,1415,1420,1426,1431,1436,1439,1443,1446,1449,1452,1454,1458,1464,1468,1472,1478,1482,1485,1489,1493,1496,1500,1504,1507,1510,1515,1521,1528,1533,1539,1544,1548,1555,1559,1565,1571,1574,1579,1585,1591,1597,1603,1610,1613,1616,1620,1623,1628,1633,1638,1641,1647,1651,1656,1658,1662,1667,1671,1674,1676,1679],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},29,28.2424,{"date":39,"open":186,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},28.26,0.0045,0.02,4710.4868,35,28.2613,{"date":193,"open":23,"high":23,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",28.32,0.0747,0.26,2793.4868,41,28.3396,{"date":201,"open":202,"high":186,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",27.85,28.2453,0.0971,0.34,103413.4868,36,28.2571,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",28.18,28.11,28.1482,0.1182,0.42,4136.7718,42,28.1373,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",27.979,28.06,27.9,28.03,0.0235,0.08,24038.4868,79,27.9787,{"date":231,"open":232,"high":212,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",28.1,28.0065,-0.0035,-0.01,37475.4868,116,28.076,{"date":240,"open":241,"high":242,"low":243,"close":242,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",28,28.01,27.99,-0.0262,-0.09,34919.9378,145,28.004,{"date":250,"open":242,"high":232,"low":242,"close":251,"change":252,"percent_change":21,"volume":253,"transactions":254,"vwap":255},"2026-09-28",28.0362,-0.0938,1600.4868,20,28.0626,{"date":257,"open":232,"high":258,"low":259,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",28.13,28.0702,0.0629,0.22,3070.4868,40,28.0865,{"date":266,"open":241,"high":267,"low":241,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",28.0671,0.0119,0.04,631.4868,23,28.0226,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",28.0552,-0.1224,-0.43,37.4868,18,28.088,{"date":282,"open":17,"high":17,"low":283,"close":284,"change":285,"percent_change":269,"volume":286,"transactions":271,"vwap":287},"2026-09-22",28.14,28.1776,0.0126,2243.4868,28.1484,{"date":289,"open":290,"high":211,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",28.085,28.165,0.2306,0.83,3621.4868,31,28.1598,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",27.84,27.9344,0.0144,0.05,2899.4948,30,27.8661,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":271,"vwap":313},"2026-09-17",27.895,27.92,0.2249,0.81,1387.4868,27.8989,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",27.6951,-0.071,-0.26,49.4868,16,27.8093,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":304,"vwap":330},"2026-09-15",27.79,27.74,27.7661,-0.0777,-0.28,2190.4868,27.7619,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":183,"vwap":338},"2026-09-14",27.8899,27.8438,-0.0762,-0.27,819.4868,27.8677,{"date":340,"open":341,"high":309,"low":341,"close":309,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",27.9101,0.1725,0.62,315.5578,17,27.9122,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":279,"vwap":353},"2026-09-10",27.7475,-0.103,-0.37,41.5008,27.7648,{"date":355,"open":202,"high":356,"low":202,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":279,"vwap":360},"2026-09-09",27.8505,-0.0708,-0.25,1806.4868,27.8509,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":110,"volume":366,"transactions":367,"vwap":368},"2026-09-08",28.27,27.9213,-0.1087,1409.4868,21,28.147,{"date":370,"open":224,"high":224,"low":224,"close":224,"change":371,"percent_change":172,"volume":372,"transactions":373,"vwap":374},"2026-09-04",-0.0096,4042.4948,37,28.0299,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":367,"vwap":383},"2026-09-03",27.98,28.05,28.0396,0.1396,0.5,704.4868,27.994,{"date":385,"open":386,"high":223,"low":386,"close":223,"change":387,"percent_change":205,"volume":388,"transactions":389,"vwap":390},"2026-09-02",27.88,0.095,5987.4868,19,27.8799,{"date":392,"open":393,"high":299,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":279,"vwap":398},"2026-09-01",27.8,27.805,-0.1306,-0.47,701.4868,27.8087,{"date":400,"open":309,"high":401,"low":386,"close":401,"change":402,"percent_change":172,"volume":403,"transactions":304,"vwap":404},"2026-08-31",27.9356,-0.0094,2031.4868,27.8916,{"date":406,"open":243,"high":407,"low":408,"close":408,"change":409,"percent_change":245,"volume":410,"transactions":389,"vwap":411},"2026-08-28",28.0499,27.945,-0.025,758.4868,28.009,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":320,"vwap":418},"2026-08-27",27.97,0.1098,0.39,1286.4868,27.9689,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":188,"volume":424,"transactions":425,"vwap":426},"2026-08-26",27.82,27.8602,0.0052,2228.4868,32,27.8316,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":302,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",27.86,27.835,27.855,0.18,3240.6528,22,27.8562,{"date":437,"open":393,"high":438,"low":393,"close":394,"change":172,"percent_change":439,"volume":440,"transactions":254,"vwap":441},"2026-08-24",27.81,-0.11,699.5434,27.807,{"date":443,"open":444,"high":386,"low":445,"close":430,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",27.87,27.7975,0.0626,0.23,9583.4888,70,27.8266,{"date":452,"open":429,"high":429,"low":453,"close":454,"change":455,"percent_change":110,"volume":456,"transactions":457,"vwap":458},"2026-08-20",27.76,27.7724,-0.1076,15513.4868,69,27.8354,{"date":460,"open":223,"high":461,"low":386,"close":386,"change":462,"percent_change":269,"volume":463,"transactions":464,"vwap":465},"2026-08-19",27.94,0.01,6553.4868,53,27.9089,{"date":467,"open":386,"high":386,"low":202,"close":444,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",-0.055,-0.2,12256.4868,59,27.866,{"date":474,"open":475,"high":414,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",27.93,27.925,-0.035,-0.13,11756.4868,65,27.939,{"date":483,"open":484,"high":485,"low":484,"close":485,"change":188,"percent_change":71,"volume":486,"transactions":487,"vwap":488},"2026-08-14",27.95,27.96,2360.487,26,27.9553,{"date":490,"open":414,"high":414,"low":461,"close":461,"change":491,"percent_change":432,"volume":492,"transactions":295,"vwap":493},"2026-08-13",0.0503,770.4868,27.9626,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":487,"vwap":501},"2026-08-12",27.9099,27.8897,0.0531,0.19,1040.4868,27.9061,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":439,"volume":508,"transactions":241,"vwap":509},"2026-08-11",27.71,27.91,27.8366,-0.0303,4970.4868,27.8432,{"date":511,"open":505,"high":505,"low":512,"close":512,"change":513,"percent_change":235,"volume":514,"transactions":241,"vwap":515},"2026-08-10",27.8669,-0.0028,1020.4868,27.8918,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",27.851,27.8697,0.0753,0.27,1481.4868,24,27.8567,{"date":526,"open":324,"high":527,"low":324,"close":527,"change":528,"percent_change":478,"volume":529,"transactions":367,"vwap":530},"2026-08-06",27.7944,-0.0356,537.4868,27.7968,{"date":532,"open":438,"high":429,"low":393,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",27.83,-0.02,-0.07,29386.4868,111,27.8069,{"date":540,"open":541,"high":444,"low":541,"close":202,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",27.675,0.28,1.02,63635.2851,246,27.8544,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":367,"vwap":554},"2026-08-03",27.53,27.57,0.1469,0.54,1024.4051,27.5536,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":135,"volume":561,"transactions":183,"vwap":562},"2026-07-31",27.33,27.4231,27.275,0.1612,1376.2851,27.304,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",27.23,27.2619,0.2995,1.11,802.2851,27,27.2186,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",27.0601,27.13,26.9624,-0.2807,-1.03,1264.2851,25,27.1069,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":261,"volume":586,"transactions":320,"vwap":587},"2026-07-28",27.2431,0.0588,167.2851,27.2117,{"date":589,"open":590,"high":591,"low":575,"close":592,"change":593,"percent_change":71,"volume":594,"transactions":580,"vwap":595},"2026-07-27",27.1583,27.1899,27.1843,0.0195,3424.2851,27.1472,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":534,"volume":601,"transactions":602,"vwap":603},"2026-07-24",27.165,27.1648,-0.0052,376.4051,10,27.1647,{"date":605,"open":606,"high":606,"low":607,"close":606,"change":45,"percent_change":608,"volume":609,"transactions":523,"vwap":610},"2026-07-23",27.17,27.1,-0.77,6218.2851,27.1296,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":617,"volume":618,"transactions":367,"vwap":616},"2026-07-22",27.375,27.4,27.365,27.38,0,1856.2851,{"date":620,"open":616,"high":616,"low":616,"close":616,"change":621,"percent_change":622,"volume":623,"transactions":345,"vwap":624},"2026-07-21",0.1549,0.57,215.2851,27.3724,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":245,"volume":631,"transactions":523,"vwap":632},"2026-07-20",27.29,27.31,27.2251,-0.0243,4912.2851,27.2998,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":254,"vwap":642},"2026-07-17",27.26,27.329,27.2,27.2494,-0.1606,-0.59,1806.2851,27.2647,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-16",27.47,27.34,27.41,-0.0457,-0.17,8251.2851,60,27.4159,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":432,"volume":658,"transactions":367,"vwap":659},"2026-07-15",27.46,27.4557,0.0487,499.2851,27.4457,{"date":661,"open":614,"high":662,"low":614,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":190,"vwap":667},"2026-07-14",27.43,27.407,0.082,0.3,3796.2851,27.4251,{"date":669,"open":614,"high":614,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-13",27.325,-0.135,-0.49,11640.2851,34,27.3454,{"date":677,"open":647,"high":655,"low":614,"close":655,"change":226,"percent_change":678,"volume":679,"transactions":9,"vwap":655},"2026-07-10",0.29,900,{"date":681,"open":682,"high":616,"low":683,"close":616,"change":167,"percent_change":684,"volume":685,"transactions":9,"vwap":616},"2026-07-09",27.32,27.28,0.44,1900,{"date":687,"open":637,"high":688,"low":689,"close":635,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":635},"2026-07-08",27.27,27.15,-0.05,-0.18,3800,{"date":694,"open":695,"high":646,"low":695,"close":628,"change":477,"percent_change":478,"volume":696,"transactions":9,"vwap":628},"2026-07-07",27.3,6700,{"date":698,"open":646,"high":699,"low":628,"close":700,"change":701,"percent_change":381,"volume":702,"transactions":9,"vwap":700},"2026-07-06",27.37,27.345,0.136,16200,{"date":704,"open":695,"high":682,"low":575,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-02",27.209,-0.012,-0.04,13300,{"date":710,"open":637,"high":627,"low":637,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-01",27.221,-0.017,-0.06,264700,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-30",27.18,27.238,0.149,0.55,5300,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-29",27.089001,0.173,0.64,100,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":226,"volume":735,"transactions":9,"vwap":733},"2026-06-26",26.92,26.93,26.905,26.916,0.021,45000,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":534,"volume":742,"transactions":9,"vwap":740},"2026-06-25",26.94,26.998,26.895,-0.005,2800,{"date":744,"open":570,"high":745,"low":746,"close":747,"change":690,"percent_change":145,"volume":748,"transactions":9,"vwap":747},"2026-06-24",27.049,26.87,26.9,24200,{"date":750,"open":751,"high":751,"low":731,"close":752,"change":45,"percent_change":608,"volume":753,"transactions":9,"vwap":752},"2026-06-23",27.02,26.95,12700,{"date":755,"open":756,"high":756,"low":575,"close":757,"change":462,"percent_change":269,"volume":758,"transactions":9,"vwap":757},"2026-06-22",27.235,27.16,600,{"date":760,"open":575,"high":761,"low":575,"close":689,"change":432,"percent_change":762,"volume":763,"transactions":9,"vwap":689},"2026-06-18",27.161,0.67,11600,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-17",27.21,27.22,26.97,-0.232,-0.85,10400,{"date":773,"open":688,"high":627,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-16",27.202,-0.028,-0.1,15700,{"date":779,"open":780,"high":780,"low":565,"close":565,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":565},"2026-06-15",27.25,0.25,0.93,12000,{"date":785,"open":731,"high":786,"low":731,"close":787,"change":269,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-12",27.030001,26.98,0.15,2500,{"date":791,"open":792,"high":738,"low":793,"close":738,"change":794,"percent_change":174,"volume":763,"transactions":9,"vwap":738},"2026-06-11",26.71,26.65,0.267,{"date":796,"open":797,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-10",26.82,26.83,26.673,-0.247,-0.92,4600,{"date":804,"open":787,"high":570,"low":805,"close":730,"change":409,"percent_change":245,"volume":806,"transactions":9,"vwap":730},"2026-06-09",26.89,3700,{"date":808,"open":751,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-08",27.059,26.945,0.025,0.09,1700,{"date":815,"open":766,"high":766,"low":816,"close":730,"change":351,"percent_change":817,"volume":818,"transactions":9,"vwap":730},"2026-06-05",26.91,-1.36,3500,{"date":820,"open":635,"high":627,"low":565,"close":627,"change":821,"percent_change":665,"volume":685,"transactions":9,"vwap":627},"2026-06-04",0.081,{"date":823,"open":780,"high":780,"low":705,"close":705,"change":824,"percent_change":328,"volume":825,"transactions":9,"vwap":705},"2026-06-03",-0.076,6000,{"date":827,"open":695,"high":628,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-02",27.285,0.045,0.17,1400,{"date":833,"open":683,"high":627,"low":756,"close":834,"change":188,"percent_change":71,"volume":835,"transactions":9,"vwap":834},"2026-06-01",27.24,3200,{"date":837,"open":838,"high":565,"low":766,"close":767,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":767},"2026-05-29",27.215,0.03,0.11,6900,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":302,"percent_change":432,"volume":847,"transactions":9,"vwap":845},"2026-05-28",27.11,27.19,27.094,300,{"date":849,"open":606,"high":606,"low":850,"close":851,"change":852,"percent_change":261,"volume":853,"transactions":9,"vwap":851},"2026-05-27",27.07,27.14,0.06,7100,{"date":855,"open":856,"high":575,"low":857,"close":857,"change":226,"percent_change":665,"volume":858,"transactions":9,"vwap":857},"2026-05-26",27.115,27.08,3100,{"date":860,"open":857,"high":857,"low":570,"close":570,"change":852,"percent_change":261,"volume":813,"transactions":9,"vwap":570},"2026-05-22",{"date":862,"open":863,"high":751,"low":863,"close":738,"change":269,"percent_change":788,"volume":864,"transactions":9,"vwap":738},"2026-05-21",26.88,31900,{"date":866,"open":867,"high":816,"low":868,"close":747,"change":869,"percent_change":72,"volume":870,"transactions":9,"vwap":747},"2026-05-20",26.86,26.84,0.127,11900,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-19",26.75,26.845,26.773,-0.117,-0.44,1200,{"date":880,"open":738,"high":738,"low":881,"close":805,"change":462,"percent_change":269,"volume":882,"transactions":9,"vwap":805},"2026-05-18",26.819,9000,{"date":884,"open":731,"high":738,"low":867,"close":863,"change":885,"percent_change":877,"volume":841,"transactions":9,"vwap":863},"2026-05-15",-0.12,{"date":887,"open":816,"high":888,"low":816,"close":570,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":570},"2026-05-14",27.01,0.13,0.48,28800,{"date":893,"open":746,"high":805,"low":867,"close":746,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":746},"2026-05-13",0.028,0.1,7200,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":235,"volume":878,"transactions":9,"vwap":900},"2026-05-12",26.735,26.842,-0.003,{"date":903,"open":904,"high":867,"low":874,"close":874,"change":811,"percent_change":812,"volume":905,"transactions":9,"vwap":874},"2026-05-11",26.85,6600,{"date":907,"open":908,"high":798,"low":873,"close":797,"change":895,"percent_change":909,"volume":910,"transactions":9,"vwap":797},"2026-05-08",26.77,0.37,9900,{"date":912,"open":908,"high":908,"low":913,"close":913,"change":914,"percent_change":45,"volume":915,"transactions":9,"vwap":913},"2026-05-07",26.72,-0.056,20600,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-06",26.78,26.776,0.201,0.76,500,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":858,"transactions":9,"vwap":927},"2026-05-05",26.59,26.616,26.575,0.135,0.51,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-04",26.49,26.41,26.44,-0.086,-0.32,6256900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-01",26.53,26.55,26.52,26.526,0.043,0.16,2600,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":311,"volume":952,"transactions":9,"vwap":950},"2026-04-30",26.485,26.483,0.213,200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":235,"percent_change":707,"volume":858,"transactions":9,"vwap":958},"2026-04-29",26.267,26.3,26.26,26.27,{"date":960,"open":961,"high":961,"low":957,"close":962,"change":776,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-28",26.32,26.28,-0.38,9200,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":302,"percent_change":499,"volume":969,"transactions":9,"vwap":968},"2026-04-27",26.37,26.38,3400,{"date":971,"open":972,"high":972,"low":961,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-24",26.36,26.33,0.118,0.45,30000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":36,"volume":984,"transactions":9,"vwap":982},"2026-04-23",26.255,26.29,26.12,26.212,-0.058,13400,{"date":986,"open":987,"high":958,"low":987,"close":958,"change":988,"percent_change":552,"volume":989,"transactions":9,"vwap":958},"2026-04-22",26.22,0.14,4300,{"date":991,"open":987,"high":992,"low":993,"close":994,"change":535,"percent_change":336,"volume":995,"transactions":9,"vwap":994},"2026-04-21",26.25,26.07,26.13,1800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":535,"percent_change":336,"volume":1002,"transactions":9,"vwap":1001},"2026-04-20",26.21,26.245,26.185,26.2,5600,{"date":1004,"open":998,"high":1005,"low":998,"close":958,"change":447,"percent_change":1006,"volume":1007,"transactions":9,"vwap":958},"2026-04-17",26.306,0.88,5100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1010,"change":617,"percent_change":617,"volume":1013,"transactions":9,"vwap":1010},"2026-04-16",26.040001,26.09,26.02,7800,{"date":1015,"open":1016,"high":1010,"low":1016,"close":1010,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1010},"2026-04-15",25.875,0.159,0.61,17000,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":920,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-14",25.85,25.895,25.881,0.78,2300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":140,"volume":1033,"transactions":9,"vwap":1030},"2026-04-13",25.47,25.68,25.42,0.175,16600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":741,"percent_change":534,"volume":1039,"transactions":9,"vwap":1038},"2026-04-10",25.53,25.55,25.505,4200,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":71,"percent_change":542,"volume":1045,"transactions":9,"vwap":1044},"2026-04-09",25.33,25.54,25.51,31200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":975,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-08",25.38,25.44,25.35,1.8,14700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":617,"percent_change":617,"volume":1058,"transactions":9,"vwap":1056},"2026-04-07",24.87,24.99,24.79,12500,{"date":1060,"open":1061,"high":1056,"low":1061,"close":1056,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1056},"2026-04-06",24.88,0.108,0.43,15900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":852,"volume":1071,"transactions":9,"vwap":1068},"2026-04-02",24.856,24.882,24.84,0.016,2200,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":72,"volume":1078,"transactions":9,"vwap":1076},"2026-04-01",24.86,24.92,24.866,0.116,3300,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":929,"percent_change":1083,"volume":692,"transactions":9,"vwap":1082},"2026-03-31",24.44,24.75,2.1,{"date":1085,"open":1086,"high":1086,"low":24,"close":24,"change":707,"percent_change":1087,"volume":692,"transactions":9,"vwap":24},"2026-03-30",24.42,-0.16,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-27",24.5,24.28,-0.31,-1.26,20500,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-26",24.82,24.59,-0.281,-1.13,12300,{"date":1103,"open":1055,"high":1104,"low":1055,"close":1105,"change":1106,"percent_change":678,"volume":1107,"transactions":9,"vwap":1105},"2026-03-25",24.94,24.871,0.071,24500,{"date":1109,"open":1110,"high":1069,"low":1111,"close":1112,"change":983,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-24",24.81,24.77,24.8,-0.23,33600,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":782,"volume":1121,"transactions":9,"vwap":1119},"2026-03-23",25.030001,24.839,24.858,0.228,17100,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-20",24.788,24.56,24.63,-0.3,-1.2,4500,{"date":1131,"open":1055,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":245,"volume":1136,"transactions":9,"vwap":1134},"2026-03-19",24.96,24.815,24.93,-0.022,8100,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-18",25.14,24.952,-0.283,-1.12,6597000,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":261,"volume":1150,"transactions":9,"vwap":1148},"2026-03-17",25.29,25.21,25.235,0.055,18100,{"date":1152,"open":1147,"high":1147,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-16",25.12,25.18,0.2,0.8,57000,{"date":1159,"open":1139,"high":1160,"low":1161,"close":1162,"change":439,"percent_change":877,"volume":1163,"transactions":9,"vwap":1162},"2026-03-13",25.2,24.95,24.98,52400,{"date":1165,"open":1147,"high":1147,"low":1166,"close":1166,"change":328,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-12",25.09,-1.1,82300,{"date":1170,"open":1171,"high":1171,"low":1146,"close":1172,"change":1173,"percent_change":895,"volume":1174,"transactions":9,"vwap":1172},"2026-03-11",25.41,25.37,0.026,12200,{"date":1176,"open":1177,"high":1044,"low":1146,"close":1178,"change":935,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-10",25.36,25.344,-0.34,29500,{"date":1182,"open":1183,"high":1184,"low":1162,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-09",25.02,25.43,0.186,0.74,28300,{"date":1189,"open":1160,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-06",25.31,25.19,25.244,-0.206,-0.81,44700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-05",25.445,25.455,25.345,25.45,-0.128,-0.5,8400,{"date":1206,"open":1207,"high":1208,"low":1029,"close":1209,"change":1210,"percent_change":381,"volume":1211,"transactions":9,"vwap":1209},"2026-03-04",25.475,25.63,25.578,0.128,13700,{"date":1213,"open":1154,"high":1214,"low":1139,"close":1201,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1201},"2026-03-03",25.48,-0.156,-0.61,26600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":188,"volume":1225,"transactions":9,"vwap":1223},"2026-03-02",25.6,25.61,25.52,25.606,0.006,40500,{"date":1227,"open":1029,"high":1220,"low":1029,"close":1220,"change":1228,"percent_change":1092,"volume":1229,"transactions":9,"vwap":1220},"2026-02-27",-0.08,14400,{"date":1231,"open":1232,"high":1030,"low":1222,"close":1030,"change":1233,"percent_change":328,"volume":1234,"transactions":9,"vwap":1030},"2026-02-26",25.65,-0.072,26400,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-25",25.66,25.77,25.752,0.162,0.63,14900,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-24",25.58,25.62,25.59,0.132,0.52,1600,{"date":1252,"open":1232,"high":1232,"low":1201,"close":1253,"change":145,"percent_change":94,"volume":1254,"transactions":9,"vwap":1253},"2026-02-23",25.458,18200,{"date":1256,"open":1247,"high":1237,"low":1247,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-20",25.648,0.124,0.49,6300,{"date":1262,"open":1263,"high":1264,"low":1214,"close":1265,"change":1266,"percent_change":318,"volume":825,"transactions":9,"vwap":1265},"2026-02-19",25.56,25.57,25.524,-0.066,{"date":1268,"open":1269,"high":1237,"low":1270,"close":1247,"change":1271,"percent_change":909,"volume":841,"transactions":9,"vwap":1247},"2026-02-18",25.64,25.511,0.094,{"date":1273,"open":1214,"high":1269,"low":1048,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-17",25.496,0.061,0.24,97300,{"date":1279,"open":1280,"high":1264,"low":1184,"close":1281,"change":901,"percent_change":235,"volume":1282,"transactions":9,"vwap":1281},"2026-02-13",25.49,25.435,106900,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1167,"volume":1288,"transactions":9,"vwap":1286},"2026-02-12",25.8,25.438,-0.284,9400,{"date":1290,"open":1022,"high":1022,"low":1291,"close":1292,"change":1293,"percent_change":462,"volume":1294,"transactions":9,"vwap":1292},"2026-02-11",25.7,25.722,0.002,2400,{"date":1296,"open":1297,"high":1298,"low":1291,"close":1299,"change":1300,"percent_change":649,"volume":858,"transactions":9,"vwap":1299},"2026-02-10",25.79,25.81,25.72,-0.045,{"date":1302,"open":1297,"high":1298,"low":1303,"close":1303,"change":1304,"percent_change":665,"volume":1305,"transactions":9,"vwap":1303},"2026-02-09",25.765,0.078,700,{"date":1307,"open":1220,"high":1291,"low":1220,"close":1308,"change":1309,"percent_change":1310,"volume":1250,"transactions":9,"vwap":1308},"2026-02-06",25.687,0.356,1.41,{"date":1312,"open":1313,"high":1049,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1305,"transactions":9,"vwap":1314},"2026-02-05",25.34,25.331,-0.249,-0.97,{"date":1318,"open":1269,"high":1269,"low":1222,"close":1245,"change":1300,"percent_change":691,"volume":1071,"transactions":9,"vwap":1245},"2026-02-04",{"date":1320,"open":1264,"high":1208,"low":1036,"close":1321,"change":671,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-03",25.625,-0.52,7700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1328,"change":71,"percent_change":521,"volume":1329,"transactions":9,"vwap":1328},"2026-02-02",25.78,25.83,25.76,71600,{"date":1331,"open":1332,"high":1332,"low":1208,"close":1333,"change":1334,"percent_change":1335,"volume":870,"transactions":9,"vwap":1333},"2026-01-30",25.71,25.69,-0.038,-0.15,{"date":1337,"open":1238,"high":1238,"low":1036,"close":1338,"change":1339,"percent_change":776,"volume":818,"transactions":9,"vwap":1338},"2026-01-29",25.728,-0.027,{"date":1341,"open":1298,"high":1298,"low":1291,"close":1342,"change":617,"percent_change":617,"volume":1250,"transactions":9,"vwap":1342},"2026-01-28",25.755,{"date":1344,"open":1345,"high":1326,"low":1345,"close":1342,"change":1346,"percent_change":988,"volume":1347,"transactions":9,"vwap":1342},"2026-01-27",25.74,0.035,400,{"date":1349,"open":1350,"high":1345,"low":1350,"close":1299,"change":1351,"percent_change":1352,"volume":679,"transactions":9,"vwap":1299},"2026-01-26",25.702,0.089,0.35,{"date":1354,"open":1220,"high":1269,"low":1220,"close":1355,"change":811,"percent_change":895,"volume":685,"transactions":9,"vwap":1355},"2026-01-23",25.631,{"date":1357,"open":1269,"high":1237,"low":1358,"close":1223,"change":1359,"percent_change":196,"volume":864,"transactions":9,"vwap":1223},"2026-01-22",25.595,0.066,{"date":1361,"open":1362,"high":1247,"low":1363,"close":1043,"change":1120,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1043},"2026-01-21",25.388,25.369,0.9,77100,{"date":1367,"open":1198,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-20",25.509,25.312,-0.358,-1.39,55000,{"date":1374,"open":1030,"high":1333,"low":1375,"close":1376,"change":1377,"percent_change":852,"volume":1250,"transactions":9,"vwap":1376},"2026-01-16",25.628,25.67,0.015,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1382,"change":829,"percent_change":432,"volume":1383,"transactions":9,"vwap":1382},"2026-01-15",25.735,25.75,25.655,71400,{"date":1385,"open":1245,"high":1221,"low":1036,"close":1221,"change":1386,"percent_change":21,"volume":910,"transactions":9,"vwap":1221},"2026-01-14",-0.084,{"date":1388,"open":1238,"high":1238,"low":1269,"close":1389,"change":1266,"percent_change":318,"volume":1390,"transactions":9,"vwap":1389},"2026-01-13",25.694,2700,{"date":1392,"open":1237,"high":1393,"low":1237,"close":1328,"change":829,"percent_change":830,"volume":1394,"transactions":9,"vwap":1328},"2026-01-12",25.82,264300,{"date":1396,"open":1232,"high":1397,"low":1232,"close":1398,"change":167,"percent_change":72,"volume":1399,"transactions":9,"vwap":1398},"2026-01-09",25.73,25.715,168500,{"date":1401,"open":1263,"high":1246,"low":1263,"close":1358,"change":1402,"percent_change":439,"volume":1403,"transactions":9,"vwap":1358},"2026-01-08",-0.029,33300,{"date":1405,"open":1376,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":649,"volume":1409,"transactions":9,"vwap":1407},"2026-01-07",25.725,25.624,-0.043,146400,{"date":1411,"open":1245,"high":1412,"low":1245,"close":1413,"change":1414,"percent_change":929,"volume":1234,"transactions":9,"vwap":1413},"2026-01-06",25.679,25.667,0.131,{"date":1416,"open":1043,"high":1264,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":696,"transactions":9,"vwap":1417},"2026-01-05",25.536,0.102,0.4,{"date":1421,"open":1037,"high":1263,"low":1422,"close":1423,"change":1424,"percent_change":713,"volume":1425,"transactions":9,"vwap":1423},"2026-01-02",25.385,25.434,-0.016,56900,{"date":1427,"open":1264,"high":1221,"low":1201,"close":1201,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1201},"2025-12-31",-0.146,-0.57,113400,{"date":1432,"open":1232,"high":1232,"low":1247,"close":1433,"change":1434,"percent_change":478,"volume":1435,"transactions":9,"vwap":1433},"2025-12-30",25.596,-0.034,4900,{"date":1437,"open":1208,"high":1269,"low":1208,"close":1208,"change":1438,"percent_change":885,"volume":1136,"transactions":9,"vwap":1208},"2025-12-29",-0.032,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":71,"volume":727,"transactions":9,"vwap":1441},"2025-12-26",25.662,0.017,{"date":1444,"open":1247,"high":1445,"low":1247,"close":1445,"change":71,"percent_change":521,"volume":922,"transactions":9,"vwap":1445},"2025-12-24",25.645,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1346,"percent_change":988,"volume":727,"transactions":9,"vwap":1448},"2025-12-23",25.575,{"date":1450,"open":1029,"high":1245,"low":1029,"close":1043,"change":840,"percent_change":1063,"volume":1451,"transactions":9,"vwap":1043},"2025-12-22",4000,{"date":1453,"open":1198,"high":1201,"low":1184,"close":1184,"change":840,"percent_change":1063,"volume":758,"transactions":9,"vwap":1184},"2025-12-19",{"date":1455,"open":1042,"high":1042,"low":1456,"close":1456,"change":71,"percent_change":542,"volume":1457,"transactions":9,"vwap":1456},"2025-12-18",25.32,13900,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1322,"volume":1435,"transactions":9,"vwap":1462},"2025-12-17",25.3,25.245,25.25,-0.133,{"date":1465,"open":1050,"high":1466,"low":1042,"close":1466,"change":1467,"percent_change":690,"volume":708,"transactions":9,"vwap":1466},"2025-12-16",25.383,-0.013,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":188,"volume":727,"transactions":9,"vwap":1470},"2025-12-15",25.396,0.005,{"date":1473,"open":1474,"high":1474,"low":1177,"close":1475,"change":1476,"percent_change":672,"volume":1477,"transactions":9,"vwap":1475},"2025-12-12",25.525,25.391,-0.124,31300,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":811,"percent_change":895,"volume":1305,"transactions":9,"vwap":1481},"2025-12-11",25.539,25.515,{"date":1483,"open":1201,"high":1280,"low":1201,"close":1280,"change":1484,"percent_change":665,"volume":878,"transactions":9,"vwap":1280},"2025-12-10",0.076,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":302,"volume":727,"transactions":9,"vwap":1487},"2025-12-09",25.414,0.013,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1335,"volume":727,"transactions":9,"vwap":1491},"2025-12-08",25.401,-0.039,{"date":1494,"open":1049,"high":1049,"low":1049,"close":1049,"change":1495,"percent_change":889,"volume":617,"transactions":9,"vwap":1049},"2025-12-05",0.033,{"date":1497,"open":1031,"high":1031,"low":1498,"close":1498,"change":1499,"percent_change":302,"volume":847,"transactions":9,"vwap":1498},"2025-12-04",25.407,0.012,{"date":1501,"open":1050,"high":1502,"low":1050,"close":1502,"change":839,"percent_change":167,"volume":1503,"transactions":9,"vwap":1502},"2025-12-03",25.395,7500,{"date":1505,"open":1313,"high":1506,"low":1313,"close":1506,"change":839,"percent_change":167,"volume":989,"transactions":9,"vwap":1506},"2025-12-02",25.365,{"date":1508,"open":1190,"high":1509,"low":1190,"close":1509,"change":409,"percent_change":776,"volume":727,"transactions":9,"vwap":1509},"2025-12-01",25.335,{"date":1511,"open":1177,"high":1177,"low":1177,"close":1177,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1177},"2025-11-28",0.054,0.21,22937,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1519,"percent_change":1155,"volume":1520,"transactions":9,"vwap":1518},"2025-11-26",25.24,25.306,0.051,24000,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-11-25",25.22,25.255,0.096,0.38,4400,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":727,"transactions":9,"vwap":1530},"2025-11-24",25.159,0.174,0.7,{"date":1534,"open":1055,"high":1535,"low":1055,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-11-21",24.985,0.101,0.41,4100,{"date":1540,"open":1154,"high":1154,"low":1541,"close":1541,"change":1542,"percent_change":640,"volume":1543,"transactions":9,"vwap":1541},"2025-11-20",24.884,-0.148,800,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":895,"volume":617,"transactions":9,"vwap":1546},"2025-11-19",25.032,0.024,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-11-18",25.01,25.0079994,-0.061,-0.24,8200,{"date":1556,"open":1139,"high":1139,"low":1557,"close":1557,"change":935,"percent_change":1179,"volume":1558,"transactions":9,"vwap":1557},"2025-11-17",25.069,5014000,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1562,"change":188,"percent_change":226,"volume":1564,"transactions":9,"vwap":1562},"2025-11-14",25.15,25.155,25.11,29700,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":649,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-11-13",25.16,25.135,-0.67,1518300,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":462,"percent_change":269,"volume":617,"transactions":9,"vwap":1573},"2025-11-12",25.305,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1578,"percent_change":226,"volume":952,"transactions":9,"vwap":1577},"2025-11-11",25.272,25.295,0.019,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":788,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-10",25.237,25.276,0.6,1500,{"date":1586,"open":1153,"high":1587,"low":1588,"close":1587,"change":1589,"percent_change":617,"volume":1590,"transactions":9,"vwap":1587},"2025-11-07",25.126,25.049999,0.001,54600,{"date":1592,"open":1154,"high":1154,"low":1593,"close":1594,"change":1595,"percent_change":351,"volume":1596,"transactions":9,"vwap":1594},"2025-11-06",25.1,25.125,-0.094,1860900,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":788,"volume":1602,"transactions":9,"vwap":1600},"2025-11-05",25.23,25.219,0.037,19100,{"date":1604,"open":1462,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-04",25.26,25.182,-0.074,-0.29,34000,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":734,"percent_change":226,"volume":727,"transactions":9,"vwap":1612},"2025-11-03",25.256,{"date":1614,"open":1148,"high":1148,"low":1148,"close":1148,"change":1615,"percent_change":167,"volume":617,"transactions":9,"vwap":1148},"2025-10-31",0.029,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":358,"volume":727,"transactions":9,"vwap":1618},"2025-10-30",25.206,-0.064,{"date":1621,"open":1605,"high":1622,"low":1605,"close":1622,"change":712,"percent_change":535,"volume":1451,"transactions":9,"vwap":1622},"2025-10-29",25.27,{"date":1624,"open":1190,"high":1190,"low":1625,"close":1625,"change":1626,"percent_change":812,"volume":1627,"transactions":9,"vwap":1625},"2025-10-28",25.287,0.022,27400,{"date":1629,"open":1605,"high":1630,"low":1605,"close":1630,"change":226,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-10-27",25.265,0.32,7000,{"date":1634,"open":1160,"high":1160,"low":1635,"close":1635,"change":1636,"percent_change":781,"volume":1637,"transactions":9,"vwap":1635},"2025-10-24",25.185,0.064,34900,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1484,"percent_change":665,"volume":617,"transactions":9,"vwap":1640},"2025-10-23",25.121,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":45,"volume":1646,"transactions":9,"vwap":1644},"2025-10-22",25.08,25.045,-0.053,1564700,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":812,"volume":727,"transactions":9,"vwap":1649},"2025-10-21",25.098,0.023,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":727,"transactions":9,"vwap":1653},"2025-10-20",25.075001,0.115,0.46,{"date":1657,"open":1075,"high":1132,"low":1075,"close":1132,"change":1525,"percent_change":416,"volume":847,"transactions":9,"vwap":1132},"2025-10-17",{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1386,"percent_change":1179,"volume":922,"transactions":9,"vwap":1661},"2025-10-16",24.97,24.864,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1666,"percent_change":839,"volume":1584,"transactions":9,"vwap":1665},"2025-10-15",24.91,24.948,0.008,{"date":1668,"open":1104,"high":1104,"low":1134,"close":1104,"change":1669,"percent_change":1670,"volume":1584,"transactions":9,"vwap":1104},"2025-10-14",0.164,0.66,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":617,"percent_change":617,"volume":617,"transactions":9,"vwap":1673},"2025-10-13",24.776,{"date":1675,"open":1673,"high":1673,"low":1673,"close":1673,"change":328,"percent_change":1142,"volume":727,"transactions":9,"vwap":1673},"2025-10-10",{"date":1677,"open":1557,"high":1557,"low":1588,"close":1678,"change":1589,"percent_change":617,"volume":818,"transactions":9,"vwap":1678},"2025-10-09",25.056,{"date":180,"open":1643,"high":1643,"low":1680,"close":1680,"change":409,"percent_change":776,"volume":727,"transactions":9,"vwap":1680},25.055]