[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TENJ":3,"homepage-market-summary":29,"stock-historical-TENJ":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TENJ","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 Jun ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.251,0.07186,"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},28.515,28.5007,28.49,28.63,-0.115,-0.4,1830.291916,28.94,24.345,8820.387324446281,90.8,242,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},8820,2134533.732516,14.37,"2025-10-22",[183,186,191,200,209,219,229,238,244,253,262,270,278,286,294,303,313,321,332,340,348,358,366,373,382,389,396,404,413,419,426,435,443,451,459,466,473,480,488,495,504,510,518,526,535,541,546,552,562,570,578,586,594,603,608,617,625,635,641,650,661,670,678,684,689,695,701,708,714,720,725,733,739,747,754,760,768,774,780,786,790,795,802,808,813,820,823,829,831,835,840,845,849,853,857,862,867,873,877,883,886,891,895,899,902,906,909,916,921,925,930,935,940,944,949,953,957,961,965,969,973,977,981,986,990,995,1000,1004,1009,1013,1017,1021,1025,1030,1034,1038,1042,1047,1052,1057,1062,1066,1072,1077,1083,1087,1091,1095,1098,1103,1107,1111,1114,1118,1122,1126,1129,1134,1138,1143,1146,1149,1154,1157,1161,1165,1169,1172,1174,1179,1184,1189,1193,1196,1200,1203,1206,1208,1210,1213,1216,1221,1226,1230,1235,1238,1241,1244,1247,1250,1252,1257,1261,1265,1270,1274,1277,1281,1284,1286,1289,1293,1298,1301,1308,1315,1319,1322,1326,1329,1334,1338,1340,1343,1350,1356,1361,1368,1372,1377,1381,1386,1390,1395,1400,1403,1407,1411,1415,1419,1422,1426,1430,1435,1438,1442,1446,1451,1455,1459,1463,1467],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},26,28.5082,{"date":40,"open":20,"high":20,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":184,"vwap":190},-0.015,-0.05,598.8624,28.6183,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",28.6867,28.645,0.1184,0.42,294.8624,22,28.6721,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",28.451,28.5266,0.0766,0.27,1419.8624,40,28.4599,{"date":210,"open":211,"high":212,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",28.44,28.45,28.38,0.15,0.53,16527.8624,71,28.4221,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",28.33,28.19,28.3,0.01,0.04,16109.8624,37,28.2591,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":168,"volume":235,"transactions":236,"vwap":237},"2026-09-30",28.37,28.28,28.29,0.0353,105403.2494,145,28.3642,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":187,"percent_change":188,"volume":241,"transactions":242,"vwap":243},"2026-09-29",28.2547,14.2494,15,28.2715,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",28.345,28.2697,-0.1303,-0.46,1300.2494,18,28.3392,{"date":254,"open":255,"high":256,"low":255,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",28.4,28.405,0.1,0.35,432.2494,19,28.3988,{"date":263,"open":264,"high":265,"low":266,"close":223,"change":224,"percent_change":225,"volume":267,"transactions":268,"vwap":269},"2026-09-24",28.25,28.31,28.24,6680.2494,52,28.2818,{"date":271,"open":272,"high":272,"low":233,"close":233,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",28.32,-0.15,-0.53,3715.2494,28,28.3193,{"date":279,"open":280,"high":281,"low":280,"close":211,"change":173,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",28.43,28.47,-0.11,10159.2494,53,28.437,{"date":287,"open":288,"high":281,"low":288,"close":281,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",28.27,0.2955,1.05,8568.1786,35,28.3061,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":198,"vwap":302},"2026-09-18",28.125,28.1745,28.12,-0.005,-0.02,721.214,28.1236,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",28.1292,28.1799,28.1795,0.2502,0.9,1889.9542,31,28.1641,{"date":314,"open":298,"high":298,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",27.9293,-0.1007,-0.36,2343.9542,29,28.118,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",28.06,28.085,28.01,28.03,-0.0861,-0.31,338490.9542,1439,28.0426,{"date":333,"open":323,"high":334,"low":323,"close":335,"change":336,"percent_change":328,"volume":337,"transactions":338,"vwap":339},"2026-09-14",28.155,28.1161,-0.0888,1326.9542,33,28.092,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",28.2049,0.1849,0.66,192.9542,20,28.2322,{"date":349,"open":350,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",28.04,28.0499,28.02,-0.16,-0.57,1030.9542,27,28.0452,{"date":359,"open":222,"high":222,"low":360,"close":361,"change":362,"percent_change":273,"volume":363,"transactions":364,"vwap":365},"2026-09-09",28.14,28.18,-0.0434,9971.9542,58,28.1592,{"date":367,"open":368,"high":233,"low":369,"close":369,"change":370,"percent_change":111,"volume":371,"transactions":184,"vwap":372},"2026-09-08",28.2361,28.2234,-0.1105,1222.9542,28.2749,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",28.35,28.3339,-0.0714,-0.25,1139.9542,30,28.3498,{"date":383,"open":265,"high":384,"low":265,"close":384,"change":385,"percent_change":151,"volume":386,"transactions":387,"vwap":388},"2026-09-03",28.4053,0.2053,986.9542,25,28.3108,{"date":390,"open":361,"high":391,"low":361,"close":391,"change":392,"percent_change":393,"volume":345,"transactions":394,"vwap":395},"2026-09-02",28.2,0.1054,0.38,21,28.1905,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":184,"vwap":403},"2026-09-01",28.16,28.0946,-0.1465,-0.52,627.9542,28.1473,{"date":405,"open":232,"high":232,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",28.21,28.2411,-0.0339,-0.12,4837.4718,50,28.2264,{"date":414,"open":223,"high":375,"low":415,"close":415,"change":416,"percent_change":353,"volume":417,"transactions":387,"vwap":418},"2026-08-28",28.275,-0.045,1174.9542,28.3177,{"date":420,"open":233,"high":375,"low":233,"close":272,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",0.1157,0.41,2300.9542,41,28.3205,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":361},"2026-08-26",28.209,28.141,28.2043,0.0082,0.03,2779.9542,90,{"date":436,"open":361,"high":437,"low":361,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":184,"vwap":442},"2026-08-25",28.2099,28.1961,0.0562,0.2,3645.9542,28.2061,{"date":444,"open":445,"high":361,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":207,"vwap":450},"2026-08-24",28.17,28.1399,-0.0501,-0.18,16067.9542,28.178,{"date":452,"open":361,"high":453,"low":361,"close":222,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",28.23,0.0804,0.29,7309.9542,61,28.2166,{"date":460,"open":406,"high":406,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":338,"vwap":465},"2026-08-20",28.1096,-0.1347,-0.48,126960.9542,28.1129,{"date":467,"open":264,"high":272,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":268,"vwap":472},"2026-08-19",28.2443,0.0043,0.02,9466.9542,28.2843,{"date":474,"open":453,"high":475,"low":476,"close":266,"change":282,"percent_change":111,"volume":477,"transactions":478,"vwap":479},"2026-08-18",28.255,28.22,19418.9542,94,28.246,{"date":481,"open":482,"high":483,"low":482,"close":375,"change":484,"percent_change":46,"volume":485,"transactions":486,"vwap":487},"2026-08-17",28.34,28.4148,-0.06,27833.9542,72,28.3766,{"date":489,"open":212,"high":212,"low":490,"close":491,"change":492,"percent_change":300,"volume":493,"transactions":268,"vwap":494},"2026-08-14",28.4099,28.41,-0.0048,8701.9542,28.4272,{"date":496,"open":497,"high":497,"low":498,"close":483,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",28.46,28.39,0.1051,0.37,6949.9542,60,28.4105,{"date":505,"open":221,"high":482,"low":506,"close":506,"change":507,"percent_change":440,"volume":508,"transactions":292,"vwap":509},"2026-08-12",28.3097,0.0557,1594.9542,28.3357,{"date":511,"open":272,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":292,"vwap":517},"2026-08-11",28.325,28.254,-0.056,-0.2,11201.9542,28.3037,{"date":519,"open":375,"high":375,"low":520,"close":265,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",28.305,0.0002,0,2610.9542,39,28.3249,{"date":527,"open":221,"high":528,"low":288,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",28.3499,28.3098,0.0898,0.32,10769.9542,63,28.3019,{"date":536,"open":537,"high":288,"low":476,"close":476,"change":188,"percent_change":448,"volume":538,"transactions":539,"vwap":540},"2026-08-06",28.26,27809.9542,78,28.2501,{"date":542,"open":221,"high":482,"low":288,"close":288,"change":522,"percent_change":522,"volume":543,"transactions":544,"vwap":545},"2026-08-05",39130.9542,54,28.3158,{"date":547,"open":298,"high":232,"low":298,"close":288,"change":548,"percent_change":549,"volume":550,"transactions":268,"vwap":551},"2026-08-04",0.315,1.13,21287.5292,28.2465,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",27.94,27.98,27.955,0.245,0.88,5178.9542,38,27.969,{"date":563,"open":564,"high":565,"low":566,"close":565,"change":567,"percent_change":136,"volume":568,"transactions":311,"vwap":569},"2026-07-31",27.69,27.71,27.56,0.1616,3979.9542,27.627,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":380,"vwap":577},"2026-07-30",27.4599,27.5484,0.3104,1.14,3361.9542,27.481,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":268,"vwap":585},"2026-07-29",27.41,27.238,-0.2879,-1.05,12710.9542,27.3582,{"date":587,"open":566,"high":566,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",27.5259,0.0577,0.21,2867.9542,85,27.5533,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":168,"volume":600,"transactions":601,"vwap":602},"2026-07-27",27.43,27.48,27.4682,0.033,956.9542,24,27.4478,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":492,"percent_change":300,"volume":606,"transactions":251,"vwap":607},"2026-07-24",27.4352,426.9542,27.4625,{"date":609,"open":597,"high":597,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-23",27.39,27.44,-0.2351,-0.85,10284.9542,101,27.4148,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":622,"percent_change":173,"volume":623,"transactions":615,"vwap":624},"2026-07-22",27.68,27.73,27.6751,-0.0096,10588.9542,27.7148,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":601,"vwap":634},"2026-07-21",27.66,27.7099,27.65,27.6847,0.1596,0.58,2607.9542,27.6854,{"date":636,"open":619,"high":619,"low":637,"close":637,"change":638,"percent_change":353,"volume":639,"transactions":424,"vwap":640},"2026-07-20",27.5251,-0.0449,29671.5812,27.6473,{"date":642,"open":643,"high":644,"low":643,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-17",27.57,27.63,-0.17,-0.61,4387.4232,97,27.6035,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-16",27.75,27.79,27.671,27.74,-0.09,-0.32,4810.9542,48,27.7415,{"date":662,"open":663,"high":664,"low":665,"close":664,"change":666,"percent_change":116,"volume":667,"transactions":668,"vwap":669},"2026-07-15",27.82,27.83,27.749,0.085,12997.9542,51,27.7931,{"date":671,"open":652,"high":672,"low":620,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":387,"vwap":677},"2026-07-14",27.87,27.745,0.065,0.23,1276.9542,27.7462,{"date":679,"open":680,"high":680,"low":644,"close":619,"change":273,"percent_change":681,"volume":682,"transactions":236,"vwap":683},"2026-07-13",27.77,-0.54,113390.9542,27.6489,{"date":685,"open":686,"high":664,"low":686,"close":664,"change":687,"percent_change":531,"volume":688,"transactions":9,"vwap":664},"2026-07-10",27.78,0.09,1400,{"date":690,"open":644,"high":691,"low":644,"close":655,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":655},"2026-07-09",27.76,0.14,0.51,13800,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":173,"percent_change":282,"volume":700,"transactions":9,"vwap":698},"2026-07-08",27.55,27.6,27.5,11200,{"date":702,"open":703,"high":565,"low":704,"close":644,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":644},"2026-07-07",27.64,27.61,-0.13,-0.47,8600,{"date":709,"open":710,"high":680,"low":710,"close":691,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":691},"2026-07-06",27.62,0.17,0.62,47700,{"date":715,"open":619,"high":619,"low":716,"close":717,"change":718,"percent_change":-6,"volume":719,"transactions":9,"vwap":717},"2026-07-02",27.46,27.59,-0.001,105600,{"date":721,"open":564,"high":24,"low":566,"close":722,"change":723,"percent_change":378,"volume":724,"transactions":9,"vwap":722},"2026-07-01",27.591,-0.069,515000,{"date":726,"open":727,"high":728,"low":729,"close":627,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":627},"2026-06-30",27.53,27.67,27.51,0.253,0.92,118000,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-29",27.407,0.269,0.99,100,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-26",27.19,27.219,27.138,0.034,0.13,2800,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":432,"volume":753,"transactions":9,"vwap":751},"2026-06-25",27.33,27.07,27.104,0.008,2700,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":723,"percent_change":378,"volume":759,"transactions":9,"vwap":758},"2026-06-24",27.23,27.32,27.096001,4300,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-23",27.26,27.15,27.165,-0.26,-0.95,16100,{"date":769,"open":770,"high":770,"low":580,"close":771,"change":772,"percent_change":273,"volume":773,"transactions":9,"vwap":771},"2026-06-22",27.54,27.425,-0.041,7000,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":557,"percent_change":309,"volume":779,"transactions":9,"vwap":777},"2026-06-18",27.42,27.466,27.37,14100,{"date":781,"open":611,"high":716,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-17",27.221,-0.219,-0.8,3200,{"date":787,"open":699,"high":729,"low":611,"close":611,"change":788,"percent_change":378,"volume":789,"transactions":9,"vwap":611},"2026-06-16",-0.07,42200,{"date":791,"open":729,"high":729,"low":729,"close":729,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":729},"2026-06-15",0.314,1.15,26700,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-12",27.2,27.196,0.116,0.43,5300,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":88,"volume":807,"transactions":9,"vwap":805},"2026-06-11",26.87,27.08,0.3,400,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":738,"transactions":9,"vwap":810},"2026-06-10",26.78,-0.263,-0.97,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":378,"volume":819,"transactions":9,"vwap":817},"2026-06-09",27.11,26.72,27.042999,-0.067,12400,{"date":821,"open":815,"high":815,"low":815,"close":815,"change":432,"percent_change":822,"volume":522,"transactions":9,"vwap":815},"2026-06-08",0.11,{"date":824,"open":825,"high":825,"low":826,"close":805,"change":827,"percent_change":828,"volume":176,"transactions":9,"vwap":805},"2026-06-05",27.27,27.049999,-0.34,-1.24,{"date":830,"open":776,"high":776,"low":776,"close":776,"change":225,"percent_change":214,"volume":738,"transactions":9,"vwap":776},"2026-06-04",{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":273,"volume":522,"transactions":9,"vwap":833},"2026-06-03",27.38,-0.04,{"date":836,"open":611,"high":611,"low":776,"close":776,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":776},"2026-06-02",0.015,0.05,300,{"date":841,"open":833,"high":842,"low":833,"close":842,"change":843,"percent_change":745,"volume":844,"transactions":9,"vwap":842},"2026-06-01",27.405,0.035,200,{"date":846,"open":778,"high":778,"low":778,"close":778,"change":847,"percent_change":848,"volume":522,"transactions":9,"vwap":778},"2026-05-29",0.045,0.16,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":674,"percent_change":852,"volume":738,"transactions":9,"vwap":851},"2026-05-28",27.325,0.24,{"date":854,"open":855,"high":762,"low":855,"close":762,"change":856,"percent_change":257,"volume":738,"transactions":9,"vwap":762},"2026-05-27",27.21,0.026,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":848,"volume":839,"transactions":9,"vwap":860},"2026-05-26",27.205,27.234,0.044,{"date":863,"open":610,"high":610,"low":741,"close":741,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":741},"2026-05-22",0.093,0.34,2300,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":590,"volume":872,"transactions":9,"vwap":870},"2026-05-21",27.12,27.097,0.057,1600,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":136,"volume":522,"transactions":9,"vwap":875},"2026-05-20",27.040001,0.159,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":844,"transactions":9,"vwap":880},"2026-05-19",26.93,26.881,-0.099,-0.37,{"date":884,"open":356,"high":356,"low":885,"close":885,"change":224,"percent_change":225,"volume":773,"transactions":9,"vwap":885},"2026-05-18",26.98,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":463,"volume":839,"transactions":9,"vwap":889},"2026-05-15",26.99,26.97,-0.131,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":531,"volume":522,"transactions":9,"vwap":893},"2026-05-14",27.101,0.087,{"date":896,"open":879,"high":897,"low":879,"close":897,"change":898,"percent_change":205,"volume":807,"transactions":9,"vwap":897},"2026-05-13",27.014,0.074,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":470,"percent_change":72,"volume":522,"transactions":9,"vwap":901},"2026-05-12",26.94,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":837,"percent_change":905,"volume":522,"transactions":9,"vwap":904},"2026-05-11",26.92,0.06,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":843,"percent_change":745,"volume":522,"transactions":9,"vwap":908},"2026-05-08",26.905,{"date":910,"open":911,"high":911,"low":912,"close":804,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":804},"2026-05-07",26.9,26.82,0.022,0.08,1300,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":522,"transactions":9,"vwap":918},"2026-05-06",26.848,0.207,0.78,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":745,"percent_change":924,"volume":738,"transactions":9,"vwap":923},"2026-05-05",26.641,0.49,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":738,"transactions":9,"vwap":927},"2026-05-04",26.511,-0.077,-0.29,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":871,"percent_change":590,"volume":934,"transactions":9,"vwap":933},"2026-05-01",26.68,26.588,2600,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":590,"percent_change":939,"volume":934,"transactions":9,"vwap":938},"2026-04-30",26.35,26.531,0.8,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":788,"volume":522,"transactions":9,"vwap":942},"2026-04-29",26.321,-0.019,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":738,"transactions":9,"vwap":946},"2026-04-28",26.34,-0.075,-0.28,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":687,"volume":522,"transactions":9,"vwap":951},"2026-04-27",26.415,0.025,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":693,"volume":738,"transactions":9,"vwap":955},"2026-04-24",26.39,0.135,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":37,"volume":738,"transactions":9,"vwap":959},"2026-04-23",26.255,-0.058,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":141,"volume":738,"transactions":9,"vwap":963},"2026-04-22",26.313,0.181,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":881,"percent_change":968,"volume":738,"transactions":9,"vwap":967},"2026-04-21",26.132,-0.38,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":645,"volume":738,"transactions":9,"vwap":971},"2026-04-20",26.231,-0.044,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":590,"percent_change":976,"volume":738,"transactions":9,"vwap":975},"2026-04-17",26.275,0.81,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":455,"volume":738,"transactions":9,"vwap":979},"2026-04-16",26.065001,0.075,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":745,"percent_change":985,"volume":807,"transactions":9,"vwap":984},"2026-04-15",25.86,25.99,0.5,{"date":987,"open":983,"high":983,"low":983,"close":983,"change":988,"percent_change":989,"volume":738,"transactions":9,"vwap":983},"2026-04-14",0.217,0.85,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":738,"transactions":9,"vwap":992},"2026-04-13",25.643,0.173,0.68,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":738,"transactions":9,"vwap":997},"2026-04-10",25.47,-0.026,-0.1,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":924,"volume":738,"transactions":9,"vwap":1002},"2026-04-09",25.496,0.125,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":738,"transactions":9,"vwap":1006},"2026-04-08",25.371,0.396,1.59,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":432,"volume":738,"transactions":9,"vwap":1011},"2026-04-07",24.975,0.007,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":905,"percent_change":852,"volume":839,"transactions":9,"vwap":1016},"2026-04-06",24.94,24.968,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":838,"volume":738,"transactions":9,"vwap":1019},"2026-04-02",24.908,0.013,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":693,"volume":738,"transactions":9,"vwap":1023},"2026-04-01",24.895,0.127,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":738,"transactions":9,"vwap":1027},"2026-03-31",24.768,0.423,1.74,{"date":1031,"open":1032,"high":1032,"low":25,"close":25,"change":188,"percent_change":515,"volume":1033,"transactions":9,"vwap":25},"2026-03-30",24.45,500,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":378,"percent_change":1037,"volume":738,"transactions":9,"vwap":1036},"2026-03-27",24.395,-1.01,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":948,"percent_change":1041,"volume":738,"transactions":9,"vwap":1040},"2026-03-26",24.645,-1.12,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":738,"transactions":9,"vwap":1044},"2026-03-25",24.925,0.099,0.4,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":827,"volume":844,"transactions":9,"vwap":1050},"2026-03-24",24.83,24.826,-0.085,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":738,"transactions":9,"vwap":1054},"2026-03-23",24.911,0.195,0.79,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":738,"transactions":9,"vwap":1059},"2026-03-20",24.716,-0.249,-1,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":645,"volume":738,"transactions":9,"vwap":1064},"2026-03-19",24.965,-0.043,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":1033,"transactions":9,"vwap":1069},"2026-03-18",25.16,25.0079994,-0.228,-0.9,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":440,"volume":844,"transactions":9,"vwap":1075},"2026-03-17",25.3,25.236,0.051,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":839,"transactions":9,"vwap":1080},"2026-03-16",25.22,25.185,0.158,0.63,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":968,"volume":738,"transactions":9,"vwap":1085},"2026-03-13",25.027,-0.096,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1037,"volume":738,"transactions":9,"vwap":1089},"2026-03-12",25.123,-0.256,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":470,"volume":738,"transactions":9,"vwap":1093},"2026-03-11",25.379,0.004,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":834,"percent_change":353,"volume":738,"transactions":9,"vwap":1097},"2026-03-10",25.375,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":738,"transactions":9,"vwap":1100},"2026-03-09",25.415,0.144,0.57,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":613,"volume":738,"transactions":9,"vwap":1105},"2026-03-06",25.271,-0.217,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":249,"volume":738,"transactions":9,"vwap":1109},"2026-03-05",25.488,-0.118,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":214,"percent_change":136,"volume":738,"transactions":9,"vwap":1113},"2026-03-04",25.606,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":53,"volume":738,"transactions":9,"vwap":1116},"2026-03-03",25.456,-0.168,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":214,"volume":738,"transactions":9,"vwap":1120},"2026-03-02",25.624,0.038,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":328,"volume":738,"transactions":9,"vwap":1124},"2026-02-27",25.586,-0.079,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":999,"percent_change":111,"volume":738,"transactions":9,"vwap":1128},"2026-02-26",25.665,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":738,"transactions":9,"vwap":1131},"2026-02-25",25.765,0.141,0.55,{"date":1135,"open":1120,"high":1120,"low":1120,"close":1120,"change":1136,"percent_change":1137,"volume":738,"transactions":9,"vwap":1120},"2026-02-24",0.155,0.61,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":522,"transactions":9,"vwap":1140},"2026-02-23",25.469,-0.187,-0.73,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1003,"percent_change":924,"volume":522,"transactions":9,"vwap":1145},"2026-02-20",25.656,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":818,"percent_change":765,"volume":522,"transactions":9,"vwap":1148},"2026-02-19",25.531,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":522,"transactions":9,"vwap":1151},"2026-02-18",25.598,0.113,0.44,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1121,"percent_change":214,"volume":522,"transactions":9,"vwap":1156},"2026-02-17",25.485,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":173,"volume":522,"transactions":9,"vwap":1159},"2026-02-13",25.447,-0.007,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":583,"volume":522,"transactions":9,"vwap":1163},"2026-02-12",25.454,-0.27,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":432,"volume":522,"transactions":9,"vwap":1167},"2026-02-11",25.724,0.009,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":188,"percent_change":146,"volume":522,"transactions":9,"vwap":1171},"2026-02-10",25.715,{"date":1173,"open":1131,"high":1131,"low":1131,"close":1131,"change":72,"percent_change":205,"volume":522,"transactions":9,"vwap":1131},"2026-02-09",{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":522,"transactions":9,"vwap":1176},"2026-02-06",25.695,0.346,1.36,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":738,"transactions":9,"vwap":1181},"2026-02-05",25.349,-0.208,-0.81,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":522,"transactions":9,"vwap":1186},"2026-02-04",25.557,-0.078,-0.3,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":705,"percent_change":1192,"volume":522,"transactions":9,"vwap":1191},"2026-02-03",25.635,-0.5,{"date":1194,"open":1131,"high":1131,"low":1131,"close":1131,"change":1195,"percent_change":258,"volume":522,"transactions":9,"vwap":1131},"2026-02-02",0.091,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":46,"volume":522,"transactions":9,"vwap":1198},"2026-01-30",25.674,-0.055,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":998,"percent_change":999,"volume":522,"transactions":9,"vwap":1202},"2026-01-29",25.729,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":522,"percent_change":522,"volume":522,"transactions":9,"vwap":1205},"2026-01-28",25.755,{"date":1207,"open":1205,"high":1205,"low":1205,"close":1205,"change":905,"percent_change":675,"volume":738,"transactions":9,"vwap":1205},"2026-01-27",{"date":1209,"open":1176,"high":1176,"low":1176,"close":1176,"change":894,"percent_change":865,"volume":738,"transactions":9,"vwap":1176},"2026-01-26",{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":752,"percent_change":432,"volume":522,"transactions":9,"vwap":1212},"2026-01-23",25.608,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":666,"percent_change":131,"volume":738,"transactions":9,"vwap":1215},"2026-01-22",25.6,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":920,"volume":844,"transactions":9,"vwap":1219},"2026-01-21",25.465,25.515,0.197,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":738,"transactions":9,"vwap":1223},"2026-01-20",25.318,-0.351,-1.37,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":838,"volume":522,"transactions":9,"vwap":1228},"2026-01-16",25.669,0.014,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":522,"transactions":9,"vwap":1232},"2026-01-15",25.655,0.046,0.18,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":947,"percent_change":929,"volume":522,"transactions":9,"vwap":1237},"2026-01-14",25.609,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":772,"percent_change":353,"volume":522,"transactions":9,"vwap":1240},"2026-01-13",25.684,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":470,"percent_change":914,"volume":522,"transactions":9,"vwap":1243},"2026-01-12",25.725,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":168,"percent_change":73,"volume":522,"transactions":9,"vwap":1246},"2026-01-09",25.705,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":522,"percent_change":522,"volume":522,"transactions":9,"vwap":1249},"2026-01-08",25.585,{"date":1251,"open":1249,"high":1249,"low":1249,"close":1249,"change":1199,"percent_change":46,"volume":522,"transactions":9,"vwap":1249},"2026-01-07",{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":522,"transactions":9,"vwap":1254},"2026-01-06",25.64,0.114,0.45,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":500,"volume":738,"transactions":9,"vwap":1259},"2026-01-05",25.526,0.095,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":72,"volume":738,"transactions":9,"vwap":1263},"2026-01-02",25.431,0.017,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":522,"transactions":9,"vwap":1267},"2025-12-31",25.414,-0.111,-0.43,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":834,"volume":522,"transactions":9,"vwap":1272},"2025-12-30",25.525,-0.01,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":972,"percent_change":645,"volume":738,"transactions":9,"vwap":1276},"2025-12-29",25.535,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":300,"volume":738,"transactions":9,"vwap":1279},"2025-12-26",25.579,-0.006,{"date":1282,"open":1249,"high":1249,"low":1249,"close":1249,"change":905,"percent_change":852,"volume":1283,"transactions":9,"vwap":1249},"2025-12-24",280,{"date":1285,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":834,"volume":522,"transactions":9,"vwap":1272},"2025-12-23",{"date":1287,"open":1276,"high":1276,"low":1276,"close":1276,"change":1288,"percent_change":1153,"volume":522,"transactions":9,"vwap":1276},"2025-12-22",0.112,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":215,"volume":522,"transactions":9,"vwap":1291},"2025-12-19",25.423,0.133,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":956,"percent_change":1297,"volume":839,"transactions":9,"vwap":1296},"2025-12-18",25.33,25.29,0.54,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1141,"percent_change":95,"volume":522,"transactions":9,"vwap":1300},"2025-12-17",25.155,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1304,"change":1306,"percent_change":656,"volume":1307,"transactions":9,"vwap":1304},"2025-12-16",25.34,25.342,25.27,-0.024,4400,{"date":1309,"open":1310,"high":1311,"low":1303,"close":1312,"change":1313,"percent_change":470,"volume":1314,"transactions":9,"vwap":1312},"2025-12-15",25.38,25.39,25.366,0.006,7600,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":354,"volume":738,"transactions":9,"vwap":1317},"2025-12-12",25.36,-0.145,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1264,"percent_change":72,"volume":522,"transactions":9,"vwap":1321},"2025-12-11",25.505,{"date":1323,"open":1109,"high":1109,"low":1109,"close":1109,"change":1324,"percent_change":1325,"volume":522,"transactions":9,"vwap":1109},"2025-12-10",0.123,0.48,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1012,"percent_change":432,"volume":522,"transactions":9,"vwap":1328},"2025-12-09",25.365,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":738,"transactions":9,"vwap":1331},"2025-12-08",25.358,-0.059,-0.23,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":711,"volume":522,"transactions":9,"vwap":1336},"2025-12-05",25.417,0.042,{"date":1339,"open":1097,"high":1097,"low":1097,"close":1097,"change":1168,"percent_change":225,"volume":522,"transactions":9,"vwap":1097},"2025-12-04",{"date":1341,"open":1342,"high":1342,"low":1312,"close":1312,"change":1076,"percent_change":440,"volume":839,"transactions":9,"vwap":1312},"2025-12-03",25.37,{"date":1344,"open":1345,"high":1317,"low":1346,"close":1347,"change":1348,"percent_change":214,"volume":1349,"transactions":9,"vwap":1347},"2025-12-02",25.31,25.301,25.315,0.039,600,{"date":1351,"open":1352,"high":1181,"low":1353,"close":1353,"change":484,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2025-12-01",25.321,25.276,-0.24,7300,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":738,"transactions":9,"vwap":1358},"2025-11-28",25.336,0.071,0.28,{"date":1362,"open":1363,"high":1345,"low":1364,"close":1365,"change":1366,"percent_change":196,"volume":1367,"transactions":9,"vwap":1365},"2025-11-26",25.24,25.215,25.265,0.106,21000,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":136,"volume":522,"transactions":9,"vwap":1370},"2025-11-25",25.159,0.148,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":522,"transactions":9,"vwap":1374},"2025-11-24",25.011,0.266,1.07,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":712,"volume":738,"transactions":9,"vwap":1379},"2025-11-21",24.745,0.153,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":522,"transactions":9,"vwap":1383},"2025-11-20",24.592,-0.238,-0.96,{"date":1387,"open":1049,"high":1049,"low":1049,"close":1049,"change":1388,"percent_change":1389,"volume":738,"transactions":9,"vwap":1049},"2025-11-19",0.048,0.19,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":522,"transactions":9,"vwap":1392},"2025-11-18",24.782,-0.081,-0.33,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":522,"transactions":9,"vwap":1397},"2025-11-17",24.863,-0.151,-0.6,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1229,"percent_change":905,"volume":738,"transactions":9,"vwap":1402},"2025-11-14",25.014,{"date":1404,"open":387,"high":387,"low":387,"close":387,"change":1405,"percent_change":1406,"volume":738,"transactions":9,"vwap":387},"2025-11-13",-0.257,-1.02,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":838,"volume":522,"transactions":9,"vwap":1409},"2025-11-12",25.257,0.012,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":225,"volume":522,"transactions":9,"vwap":1413},"2025-11-11",25.245,0.011,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":730,"percent_change":1418,"volume":738,"transactions":9,"vwap":1417},"2025-11-10",25.234,1.01,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":752,"percent_change":432,"volume":522,"transactions":9,"vwap":1421},"2025-11-07",24.981,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":53,"volume":738,"transactions":9,"vwap":1424},"2025-11-06",24.973,-0.167,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":531,"volume":738,"transactions":9,"vwap":1428},"2025-11-05",25.14,0.081,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":738,"transactions":9,"vwap":1432},"2025-11-04",25.059,-0.176,-0.7,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":599,"percent_change":745,"volume":738,"transactions":9,"vwap":1437},"2025-11-03",25.235,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":214,"volume":522,"transactions":9,"vwap":1440},"2025-10-31",25.202,0.037,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":463,"volume":738,"transactions":9,"vwap":1444},"2025-10-30",25.165,-0.121,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":738,"transactions":9,"vwap":1448},"2025-10-29",25.286,-0.036,-0.14,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":822,"volume":738,"transactions":9,"vwap":1453},"2025-10-28",25.322,0.027,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":214,"percent_change":1458,"volume":738,"transactions":9,"vwap":1457},"2025-10-27",25.295,0.6,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":745,"percent_change":1462,"volume":738,"transactions":9,"vwap":1461},"2025-10-24",25.145,0.52,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":131,"volume":522,"transactions":9,"vwap":1465},"2025-10-23",25.014999,0.0832,{"date":181,"open":1468,"high":1468,"low":1468,"close":1468,"change":522,"percent_change":522,"volume":1469,"transactions":9,"vwap":1468},24.9318,2]