[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TENM":3,"homepage-market-summary":27,"stock-historical-TENM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TENM","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 Mar ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2671,0.074632,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},27.901,27.97,-0.069,-0.25,574,28.01,24.683,65552.26377420248,96.7,242,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},65552,15863647.833357,11.85,"2025-10-22",[181,184,191,200,209,218,228,236,246,257,265,274,281,289,297,304,312,318,326,333,339,346,353,360,366,372,379,386,393,397,404,409,414,421,427,434,439,445,451,457,465,470,475,480,486,491,496,504,512,521,526,535,541,548,556,565,573,579,587,594,601,609,615,622,629,634,639,646,652,657,663,668,672,680,685,693,699,705,709,714,720,724,730,737,743,749,753,760,762,766,769,774,777,783,788,795,800,804,810,817,821,827,831,834,840,845,850,854,859,864,871,875,881,885,891,896,903,910,914,919,926,932,936,943,949,955,962,969,978,986,993,1001,1007,1015,1023,1028,1034,1039,1045,1048,1051,1056,1061,1066,1072,1076,1080,1084,1092,1099,1103,1109,1114,1120,1126,1130,1134,1139,1144,1149,1153,1156,1161,1165,1170,1176,1180,1186,1190,1195,1203,1207,1212,1220,1224,1232,1235,1238,1241,1246,1250,1255,1259,1263,1265,1268,1271,1276,1280,1284,1287,1290,1294,1299,1302,1305,1310,1313,1316,1318,1320,1323,1327,1331,1338,1344,1347,1350,1352,1356,1360,1365,1368,1372,1375,1379,1382,1387,1392,1398,1404,1409,1415,1419,1424,1428,1433,1437,1440,1444,1446,1451,1456,1462,1466,1470,1476,1479,1482,1485,1488,1491],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},19,27.9033,{"date":38,"open":185,"high":18,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},27.92,0.01,0.04,311.1165,21,27.9319,{"date":192,"open":193,"high":22,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",27.98,27.96,0.0353,0.13,2182.1165,25,27.9822,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",27.86,27.9247,0.0644,0.23,2116.4801,23,27.8977,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",27.82,27.8603,0.0826,0.3,249.1165,24,27.8245,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",27.7,27.78,27.7777,0.0145,0.05,3533.882225,40,27.7649,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":171,"volume":233,"transactions":234,"vwap":235},"2026-09-30",27.8,27.7632,-0.0082,1124.1165,30,27.7987,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",27.73,27.785,27.7714,-0.0036,-0.01,1864.1165,35,27.752,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",27.75,27.81,27.74,27.775,-0.045,-0.16,4747.1165,41,27.7597,{"date":258,"open":221,"high":259,"low":221,"close":211,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",27.835,0.06,0.22,1904.1165,29,27.8135,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":70,"volume":271,"transactions":272,"vwap":273},"2026-09-24",27.765,27.71,27.76,0.02,2953.1165,34,27.736,{"date":275,"open":276,"high":276,"low":250,"close":250,"change":277,"percent_change":109,"volume":278,"transactions":279,"vwap":280},"2026-09-23",27.77,-0.1084,514.1165,20,27.7608,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",27.8484,0.0484,0.17,15.1165,16,27.841,{"date":290,"open":211,"high":291,"low":230,"close":230,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",27.85,0.1104,0.4,18586.1165,165,27.8134,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":70,"volume":302,"transactions":279,"vwap":303},"2026-09-18",27.65,27.6896,0.0196,1014.1165,27.6584,{"date":305,"open":299,"high":306,"low":307,"close":306,"change":308,"percent_change":309,"volume":310,"transactions":216,"vwap":311},"2026-09-17",27.67,27.64,0.15,0.55,363.007232,27.6474,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":252,"percent_change":253,"volume":315,"transactions":316,"vwap":317},"2026-09-16",27.52,95.1818,26,27.5416,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",27.565,-0.0492,-0.18,13,12,27.5789,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":287,"transactions":331,"vwap":332},"2026-09-14",27.6142,-0.0548,-0.2,15,27.5954,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":323,"transactions":324,"vwap":338},"2026-09-11",27.669,0.124,0.45,27.6594,{"date":340,"open":314,"high":341,"low":314,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":182,"vwap":345},"2026-09-10",27.545,-0.0752,-0.27,264,27.5313,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":253,"volume":350,"transactions":351,"vwap":352},"2026-09-09",27.6202,-0.0448,84,10,27.6252,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":351,"vwap":359},"2026-09-08",27.665,-0.065,-0.23,18,27.6809,{"date":361,"open":250,"high":250,"low":238,"close":238,"change":362,"percent_change":363,"volume":364,"transactions":324,"vwap":365},"2026-09-04",-0.02,-0.07,190,27.7401,{"date":367,"open":248,"high":248,"low":248,"close":248,"change":368,"percent_change":369,"volume":370,"transactions":287,"vwap":371},"2026-09-03",0.105,0.38,14,27.719,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":351,"vwap":378},"2026-09-02",27.645,0.08,0.29,11,27.6212,{"date":380,"open":307,"high":307,"low":320,"close":320,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",-0.1,-0.36,1133,17,27.6339,{"date":387,"open":388,"high":355,"low":389,"close":355,"change":270,"percent_change":70,"volume":390,"transactions":391,"vwap":392},"2026-08-31",27.59,27.5801,12005,55,27.5883,{"date":394,"open":374,"high":374,"low":374,"close":374,"change":395,"percent_change":362,"volume":323,"transactions":351,"vwap":396},"2026-08-28",-0.005,27.6582,{"date":398,"open":399,"high":299,"low":399,"close":299,"change":400,"percent_change":401,"volume":402,"transactions":263,"vwap":403},"2026-08-27",27.6,0.0652,0.24,325.87,27.613,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":260,"volume":323,"transactions":324,"vwap":408},"2026-08-26",27.5848,0.0152,27.5662,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":301,"percent_change":70,"volume":412,"transactions":331,"vwap":413},"2026-08-25",27.5696,51,27.5708,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":-6,"volume":419,"transactions":287,"vwap":420},"2026-08-24",27.5,27.55,-0.0002,214,27.5146,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":324,"transactions":377,"vwap":426},"2026-08-21",27.5502,0.0506,0.18,27.5543,{"date":428,"open":417,"high":417,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":207,"vwap":433},"2026-08-20",27.4996,-0.066,-0.24,603,27.5474,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":196,"volume":324,"transactions":377,"vwap":438},"2026-08-19",27.5656,0.0357,27.5666,{"date":440,"open":417,"high":417,"low":441,"close":441,"change":442,"percent_change":20,"volume":443,"transactions":358,"vwap":444},"2026-08-18",27.5299,-0.0701,386,27.5499,{"date":446,"open":299,"high":299,"low":399,"close":399,"change":447,"percent_change":448,"volume":449,"transactions":384,"vwap":450},"2026-08-17",-0.015,-0.05,1320,27.6206,{"date":452,"open":399,"high":453,"low":399,"close":453,"change":454,"percent_change":270,"volume":455,"transactions":324,"vwap":456},"2026-08-14",27.615,0.005,112,27.6026,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":323,"vwap":464},"2026-08-13",27.57,27.61,0.03,0.11,277,27.5721,{"date":466,"open":459,"high":467,"low":459,"close":467,"change":461,"percent_change":462,"volume":468,"transactions":279,"vwap":469},"2026-08-12",27.58,590,27.5699,{"date":471,"open":459,"high":459,"low":314,"close":417,"change":472,"percent_change":224,"volume":473,"transactions":316,"vwap":474},"2026-08-11",0.015,2433,27.5509,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":242,"percent_change":478,"volume":377,"transactions":351,"vwap":479},"2026-08-10",27.535,-0.04,27.5271,{"date":481,"open":341,"high":341,"low":341,"close":341,"change":482,"percent_change":483,"volume":484,"transactions":377,"vwap":485},"2026-08-07",0.055,0.2,65,27.5318,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":171,"volume":323,"transactions":377,"vwap":490},"2026-08-06",27.49,-0.0085,27.5028,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":270,"volume":358,"transactions":377,"vwap":495},"2026-08-05",27.4985,0.0061,27.5018,{"date":497,"open":498,"high":314,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":279,"vwap":503},"2026-08-04",27.4,27.4924,0.1374,0.5,2490,27.4951,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":358,"vwap":511},"2026-08-03",27.3,27.355,0.1311,0.48,2084.507,27.3314,{"date":513,"open":514,"high":515,"low":516,"close":515,"change":517,"percent_change":518,"volume":519,"transactions":182,"vwap":520},"2026-07-31",27.11,27.2239,27.07,0.1139,0.42,880,27.0967,{"date":522,"open":516,"high":514,"low":516,"close":514,"change":483,"percent_change":523,"volume":524,"transactions":370,"vwap":525},"2026-07-30",0.74,484,27.0678,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-29",27.01,26.91,-0.1648,-0.61,7463,22,26.96,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":483,"volume":351,"transactions":539,"vwap":540},"2026-07-28",27.0748,0.0552,9,27.0226,{"date":542,"open":543,"high":544,"low":534,"close":544,"change":545,"percent_change":462,"volume":546,"transactions":331,"vwap":547},"2026-07-27",26.97,27.0196,0.0294,605,26.9816,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":462,"volume":553,"transactions":554,"vwap":555},"2026-07-24",26.99,26.9902,0.0301,378.507,8,26.9903,{"date":557,"open":558,"high":543,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":384,"vwap":564},"2026-07-23",26.95,26.93,26.9601,-0.1449,-0.53,3932,26.947,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":554,"vwap":572},"2026-07-22",27.135,27.105,-0.035,-0.13,586,27.1349,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":462,"percent_change":576,"volume":577,"transactions":377,"vwap":578},"2026-07-21",27.14,0.41,94,27.1408,{"date":580,"open":581,"high":516,"low":582,"close":582,"change":583,"percent_change":448,"volume":584,"transactions":585,"vwap":586},"2026-07-20",27.05,27.03,-0.0145,10237,31,27.0511,{"date":588,"open":581,"high":581,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":351,"vwap":593},"2026-07-17",27.0445,-0.0854,-0.31,1639,27.0491,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":35,"volume":599,"transactions":370,"vwap":600},"2026-07-16",27.15,27.1299,-0.0611,1018,27.1498,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":462,"volume":607,"transactions":331,"vwap":608},"2026-07-15",27.2,27.16,27.191,0.031,1591,27.1959,{"date":610,"open":611,"high":604,"low":611,"close":604,"change":612,"percent_change":114,"volume":613,"transactions":384,"vwap":614},"2026-07-14",27.13,0.085,486,27.1403,{"date":616,"open":596,"high":596,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":216,"vwap":621},"2026-07-13",27.075,-0.11,-0.4,10092,27.0989,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":483,"volume":628,"transactions":9,"vwap":625},"2026-07-10",27.165,27.185,27.1,0.053,4400,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":214,"volume":633,"transactions":9,"vwap":631},"2026-07-09",27.132,0.082,100,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":171,"percent_change":618,"volume":638,"transactions":9,"vwap":637},"2026-07-08",26.955,27.049999,600,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-07",27.09,27.08,-0.023,-0.08,2100,{"date":647,"open":626,"high":611,"low":626,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-06",27.103,0.095,0.35,3000,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":454,"percent_change":270,"volume":656,"transactions":9,"vwap":655},"2026-07-02",27.02,27.0079994,6800,{"date":658,"open":659,"high":654,"low":660,"close":660,"change":661,"percent_change":362,"volume":662,"transactions":9,"vwap":660},"2026-07-01",27.0049992,27.0030003,-0.006,1100,{"date":664,"open":558,"high":528,"low":558,"close":665,"change":666,"percent_change":576,"volume":667,"transactions":9,"vwap":665},"2026-06-30",27.0090008,0.111,8800,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":71,"volume":633,"transactions":9,"vwap":670},"2026-06-29",26.898,0.126,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-26",26.78,26.75,26.772,0.042,0.16,5800,{"date":681,"open":675,"high":682,"low":683,"close":683,"change":472,"percent_change":260,"volume":684,"transactions":9,"vwap":683},"2026-06-25",26.79,26.73,800,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":44,"volume":692,"transactions":9,"vwap":690},"2026-06-24",26.81,26.85,26.71,26.715,-0.055,3300,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":570,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-23",26.7,26.77,-0.48,24000,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":35,"volume":704,"transactions":9,"vwap":702},"2026-06-22",27,26.9,-0.06,300,{"date":706,"open":702,"high":534,"low":702,"close":534,"change":285,"percent_change":707,"volume":708,"transactions":9,"vwap":534},"2026-06-18",0.63,700,{"date":710,"open":543,"high":543,"low":682,"close":682,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":682},"2026-06-17",-0.175,-0.65,900,{"date":715,"open":637,"high":637,"low":716,"close":717,"change":478,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-16",26.94,26.965,-0.15,400,{"date":721,"open":534,"high":659,"low":534,"close":659,"change":722,"percent_change":723,"volume":633,"transactions":9,"vwap":659},"2026-06-15",0.214,0.8,{"date":725,"open":696,"high":726,"low":696,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-12",26.791,0.056,0.21,200,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-11",26.53,26.735,0.206,0.78,9700,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":633,"transactions":9,"vwap":740},"2026-06-10",26.6,26.529,-0.17,-0.64,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":741,"volume":719,"transactions":9,"vwap":746},"2026-06-09",26.685,26.699,26.58,-0.046,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":224,"percent_change":752,"volume":633,"transactions":9,"vwap":751},"2026-06-08",26.745,0.19,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-05",26.86,26.695,-0.295,-1.09,2200,{"date":761,"open":558,"high":550,"low":558,"close":550,"change":187,"percent_change":308,"volume":729,"transactions":9,"vwap":550},"2026-06-04",{"date":763,"open":764,"high":558,"low":764,"close":558,"change":691,"percent_change":330,"volume":765,"transactions":9,"vwap":558},"2026-06-03",26.92,2900,{"date":767,"open":637,"high":637,"low":543,"close":659,"change":242,"percent_change":478,"volume":768,"transactions":9,"vwap":659},"2026-06-02",8600,{"date":770,"open":543,"high":771,"low":534,"close":772,"change":187,"percent_change":308,"volume":773,"transactions":9,"vwap":772},"2026-06-01",27.040001,27.014999,98300,{"date":775,"open":558,"high":776,"low":558,"close":776,"change":187,"percent_change":308,"volume":684,"transactions":9,"vwap":776},"2026-05-29",26.975,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":482,"percent_change":483,"volume":782,"transactions":9,"vwap":780},"2026-05-28",26.891,26.935,26.89,5400,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":395,"percent_change":362,"volume":787,"transactions":9,"vwap":786},"2026-05-27",26.84,26.88,1900,{"date":789,"open":790,"high":781,"low":791,"close":792,"change":793,"percent_change":376,"volume":794,"transactions":9,"vwap":792},"2026-05-26",26.87,26.865,26.885,0.077,4100,{"date":796,"open":687,"high":687,"low":797,"close":797,"change":798,"percent_change":166,"volume":799,"transactions":9,"vwap":797},"2026-05-22",26.808,0.033,5600,{"date":801,"open":675,"high":802,"low":675,"close":802,"change":803,"percent_change":196,"volume":729,"transactions":9,"vwap":802},"2026-05-21",26.775,0.035,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":336,"percent_change":71,"volume":809,"transactions":9,"vwap":807},"2026-05-20",26.72,26.74,26.67,1400,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":651,"transactions":9,"vwap":814},"2026-05-19",26.64,26.59,26.616,-0.079,-0.3,{"date":818,"open":819,"high":806,"low":819,"close":756,"change":461,"percent_change":462,"volume":820,"transactions":9,"vwap":756},"2026-05-18",26.68,7400,{"date":822,"open":808,"high":806,"low":823,"close":824,"change":825,"percent_change":826,"volume":651,"transactions":9,"vwap":824},"2026-05-15",26.657,26.665,-0.12,-0.45,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":482,"percent_change":728,"volume":830,"transactions":9,"vwap":829},"2026-05-14",26.785,0,{"date":832,"open":808,"high":683,"low":808,"close":683,"change":833,"percent_change":214,"volume":719,"transactions":9,"vwap":683},"2026-05-13",0.081,{"date":835,"open":739,"high":836,"low":837,"close":836,"change":838,"percent_change":242,"volume":839,"transactions":9,"vwap":836},"2026-05-12",26.649,26.56,-0.002,1700,{"date":841,"open":808,"high":808,"low":842,"close":842,"change":843,"percent_change":270,"volume":844,"transactions":9,"vwap":842},"2026-05-11",26.651,0.006,500,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":70,"percent_change":849,"volume":174,"transactions":9,"vwap":848},"2026-05-08",26.69,26.645,0.26,{"date":851,"open":739,"high":739,"low":852,"close":852,"change":569,"percent_change":570,"volume":853,"transactions":9,"vwap":852},"2026-05-07",26.575,1200,{"date":855,"open":747,"high":856,"low":747,"close":856,"change":857,"percent_change":858,"volume":704,"transactions":9,"vwap":856},"2026-05-06",26.61,0.14,0.53,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":368,"percent_change":293,"volume":704,"transactions":9,"vwap":863},"2026-05-05",26.36,26.48,26.47,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":363,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-04",26.44,26.45,26.365,-0.26,6500,{"date":872,"open":873,"high":863,"low":874,"close":874,"change":224,"percent_change":752,"volume":765,"transactions":9,"vwap":874},"2026-05-01",26.46,26.435,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":645,"transactions":9,"vwap":878},"2026-04-30",26.28,26.385,0.142,0.54,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":448,"volume":830,"transactions":9,"vwap":883},"2026-04-29",26.243,-0.012,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":448,"percent_change":144,"volume":890,"transactions":9,"vwap":889},"2026-04-28",26.19,26.27,26.255,4000,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":186,"percent_change":187,"volume":174,"transactions":9,"vwap":895},"2026-04-27",26.3,26.31,26.305,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":839,"transactions":9,"vwap":900},"2026-04-24",26.265,26.32,26.295,0.112,0.43,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":35,"volume":809,"transactions":9,"vwap":908},"2026-04-23",26.25,26.26,26.17,26.183,-0.058,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":880,"volume":633,"transactions":9,"vwap":912},"2026-04-22",26.241,0.141,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":591,"volume":628,"transactions":9,"vwap":917},"2026-04-21",26.23,26.1,-0.081,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":718,"volume":925,"transactions":9,"vwap":923},"2026-04-20",26.21,26.14,26.181,-0.039,9000,{"date":927,"open":928,"high":916,"low":928,"close":929,"change":678,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-17",26.196,26.22,0.61,4200,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":186,"percent_change":187,"volume":765,"transactions":9,"vwap":935},"2026-04-16",26.09,26.059999,{"date":937,"open":938,"high":939,"low":940,"close":939,"change":941,"percent_change":942,"volume":844,"transactions":9,"vwap":939},"2026-04-15",26.025,26.049999,26.01,0.119,0.46,{"date":944,"open":945,"high":946,"low":947,"close":946,"change":948,"percent_change":930,"volume":759,"transactions":9,"vwap":946},"2026-04-14",25.87,25.931,25.83,0.156,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":708,"transactions":9,"vwap":952},"2026-04-13",25.59,25.775,0.155,0.6,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":381,"volume":961,"transactions":9,"vwap":959},"2026-04-10",25.64,25.615,25.62,-0.025,7500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":336,"percent_change":968,"volume":794,"transactions":9,"vwap":967},"2026-04-09",25.52,25.67,25.49,25.645,0.49,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-08",25.5,25.54,25.46,25.521,0.422,1.68,14000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":825,"volume":985,"transactions":9,"vwap":983},"2026-04-07",25.0049992,25.1,24.94,25.099001,-0.031,23800,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":902,"volume":992,"transactions":9,"vwap":990},"2026-04-06",25.059999,25.14,25.13,0.107,25000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":171,"volume":1000,"transactions":9,"vwap":998},"2026-04-02",24.89,25.09,24.73,25.023001,-0.007,194500,{"date":1002,"open":198,"high":981,"low":1003,"close":1004,"change":1005,"percent_change":858,"volume":1006,"transactions":9,"vwap":1004},"2026-04-01",24.95,25.030001,0.133,262600,{"date":1008,"open":1009,"high":1003,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-03-31",24.88,24.875,24.897,0.026,0.1,11100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":857,"volume":1022,"transactions":9,"vwap":1020},"2026-03-30",24.86,24.92,24.83,24.871,0.036,42500,{"date":1024,"open":1017,"high":1025,"low":1026,"close":1026,"change":362,"percent_change":644,"volume":1027,"transactions":9,"vwap":1026},"2026-03-27",24.87,24.835,638200,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":363,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-03-26",24.865,24.855,-0.28,2500,{"date":1035,"open":1036,"high":1003,"low":1037,"close":1037,"change":461,"percent_change":166,"volume":1038,"transactions":9,"vwap":1037},"2026-03-25",24.93,24.925,9600,{"date":1040,"open":1041,"high":1042,"low":1019,"close":1042,"change":1043,"percent_change":644,"volume":1044,"transactions":9,"vwap":1042},"2026-03-24",24.84,24.895,-0.019,13900,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":260,"percent_change":401,"volume":633,"transactions":9,"vwap":1047},"2026-03-23",24.914,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":825,"percent_change":697,"volume":633,"transactions":9,"vwap":1050},"2026-03-20",24.854,{"date":1052,"open":1003,"high":1053,"low":1003,"close":1053,"change":1054,"percent_change":253,"volume":1055,"transactions":9,"vwap":1053},"2026-03-19",24.974,-0.041,3900,{"date":1057,"open":981,"high":981,"low":1058,"close":1058,"change":718,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-18",25.014999,-0.6,6607700,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":186,"percent_change":187,"volume":1065,"transactions":9,"vwap":1064},"2026-03-17",25.25,25.165,23100,{"date":1067,"open":989,"high":1068,"low":1069,"close":1068,"change":833,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-16",25.155,25.12,0.32,54500,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":918,"percent_change":1075,"volume":633,"transactions":9,"vwap":1074},"2026-03-13",25.073999,-0.32,{"date":1077,"open":1068,"high":1068,"low":1068,"close":1068,"change":1078,"percent_change":1079,"volume":633,"transactions":9,"vwap":1068},"2026-03-12",-0.199,-0.78,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":242,"percent_change":478,"volume":174,"transactions":9,"vwap":1083},"2026-03-11",25.33,25.354,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":570,"volume":1091,"transactions":9,"vwap":1089},"2026-03-10",25.38,25.42,25.36,25.364,-0.034,10300,{"date":1093,"open":981,"high":1094,"low":981,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-09",25.413,25.398,0.091,0.36,6700,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1059,"volume":633,"transactions":9,"vwap":1101},"2026-03-06",25.307,-0.153,{"date":1104,"open":1105,"high":1105,"low":1106,"close":973,"change":1107,"percent_change":1108,"volume":787,"transactions":9,"vwap":973},"2026-03-05",25.48,25.41,-0.143,-0.56,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":954,"volume":633,"transactions":9,"vwap":1112},"2026-03-04",25.56,25.603,0.152,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":787,"transactions":9,"vwap":1117},"2026-03-03",25.35,25.451,-0.174,-0.68,{"date":1121,"open":972,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":678,"volume":1125,"transactions":9,"vwap":1122},"2026-03-02",25.625,25.53,0.041,3800,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":816,"volume":633,"transactions":9,"vwap":1128},"2026-02-27",25.584,-0.076,{"date":1131,"open":1132,"high":1132,"low":951,"close":1132,"change":1133,"percent_change":619,"volume":708,"transactions":9,"vwap":1132},"2026-02-26",25.66,-0.104,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":858,"volume":765,"transactions":9,"vwap":1137},"2026-02-25",25.73,25.764,0.136,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":633,"transactions":9,"vwap":1141},"2026-02-24",25.628,0.158,0.62,{"date":1145,"open":972,"high":972,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":890,"transactions":9,"vwap":1146},"2026-02-23",25.47,-0.186,-0.72,{"date":1150,"open":1151,"high":1152,"low":1111,"close":1152,"change":671,"percent_change":968,"volume":794,"transactions":9,"vwap":1152},"2026-02-20",25.65,25.656,{"date":1154,"open":972,"high":1111,"low":964,"close":1123,"change":448,"percent_change":330,"volume":1155,"transactions":9,"vwap":1123},"2026-02-19",9100,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":462,"percent_change":902,"volume":1160,"transactions":9,"vwap":1159},"2026-02-18",25.61,25.58,11800,{"date":1162,"open":1088,"high":1105,"low":1088,"close":1146,"change":1163,"percent_change":362,"volume":1164,"transactions":9,"vwap":1146},"2026-02-17",-0.004,6300,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":186,"percent_change":187,"volume":1169,"transactions":9,"vwap":1168},"2026-02-13",25.45,25.474,3700,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":794,"transactions":9,"vwap":1173},"2026-02-12",25.71,25.464,-0.264,-1.03,{"date":1177,"open":1172,"high":1178,"low":1179,"close":1178,"change":472,"percent_change":260,"volume":759,"transactions":9,"vwap":1178},"2026-02-11",25.728,25.69,{"date":1181,"open":1136,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":330,"volume":1185,"transactions":9,"vwap":1183},"2026-02-10",25.77,25.713,-0.051,7700,{"date":1187,"open":965,"high":1137,"low":965,"close":1137,"change":1188,"percent_change":1189,"volume":638,"transactions":9,"vwap":1137},"2026-02-09",0.094,0.37,{"date":1191,"open":972,"high":965,"low":972,"close":965,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":965},"2026-02-06",0.282,1.11,1300,{"date":1196,"open":1197,"high":1198,"low":1088,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-02-05",25.37,25.44,25.388,-0.162,-0.63,1800,{"date":1204,"open":959,"high":959,"low":964,"close":1205,"change":815,"percent_change":591,"volume":1206,"transactions":9,"vwap":1205},"2026-02-04",25.55,2700,{"date":1208,"open":1158,"high":1209,"low":1158,"close":1209,"change":1210,"percent_change":1211,"volume":174,"transactions":9,"vwap":1209},"2026-02-03",25.629,-0.126,-0.49,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":214,"volume":1219,"transactions":9,"vwap":1217},"2026-02-02",25.748,25.81,25.74,25.755,0.076,21000,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":741,"volume":830,"transactions":9,"vwap":1222},"2026-01-30",25.679,-0.044,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1227},"2026-01-29",25.6,25.723,25.57,-0.022,-0.09,8400,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":454,"percent_change":270,"volume":830,"transactions":9,"vwap":1234},"2026-01-28",25.745,{"date":1236,"open":1136,"high":1216,"low":1136,"close":1216,"change":224,"percent_change":752,"volume":1237,"transactions":9,"vwap":1216},"2026-01-27",3400,{"date":1239,"open":1159,"high":1179,"low":1159,"close":1179,"change":612,"percent_change":129,"volume":1240,"transactions":9,"vwap":1179},"2026-01-26",2400,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":186,"percent_change":187,"volume":1245,"transactions":9,"vwap":1244},"2026-01-23",25.51,25.605,3100,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":376,"volume":633,"transactions":9,"vwap":1248},"2026-01-22",25.595,0.075,{"date":1251,"open":1252,"high":964,"low":1253,"close":964,"change":1254,"percent_change":139,"volume":719,"transactions":9,"vwap":964},"2026-01-21",25.499,25.471,0.175,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":591,"percent_change":1258,"volume":633,"transactions":9,"vwap":1257},"2026-01-20",25.345,-1.21,{"date":1260,"open":957,"high":1261,"low":957,"close":1261,"change":472,"percent_change":260,"volume":1262,"transactions":9,"vwap":1261},"2026-01-16",25.655,5100,{"date":1264,"open":1151,"high":1151,"low":957,"close":957,"change":187,"percent_change":678,"volume":704,"transactions":9,"vwap":957},"2026-01-15",{"date":1266,"open":1228,"high":1226,"low":1228,"close":1226,"change":1267,"percent_change":20,"volume":684,"transactions":9,"vwap":1226},"2026-01-14",-0.064,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":984,"percent_change":825,"volume":633,"transactions":9,"vwap":1270},"2026-01-13",25.664,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":270,"percent_change":375,"volume":1275,"transactions":9,"vwap":1274},"2026-01-12",25.68,25.695,3600,{"date":1277,"open":1151,"high":1278,"low":1151,"close":1278,"change":1013,"percent_change":1279,"volume":684,"transactions":9,"vwap":1278},"2026-01-09",25.675,0.39,{"date":1281,"open":1111,"high":1282,"low":1111,"close":1282,"change":830,"percent_change":830,"volume":1283,"transactions":9,"vwap":1282},"2026-01-08",25.575,5200,{"date":1285,"open":1286,"high":1282,"low":1286,"close":1282,"change":478,"percent_change":253,"volume":704,"transactions":9,"vwap":1282},"2026-01-07",25.568,{"date":1288,"open":1226,"high":958,"low":1226,"close":958,"change":1289,"percent_change":650,"volume":645,"transactions":9,"vwap":958},"2026-01-06",0.09,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1097,"volume":633,"transactions":9,"vwap":1292},"2026-01-05",25.525,0.092,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":627,"percent_change":728,"volume":1298,"transactions":9,"vwap":1297},"2026-01-02",25.43,25.433,6200,{"date":1300,"open":1106,"high":1106,"low":1086,"close":1086,"change":1301,"percent_change":562,"volume":638,"transactions":9,"vwap":1086},"2025-12-31",-0.135,{"date":1303,"open":1205,"high":1205,"low":1304,"close":1304,"change":798,"percent_change":196,"volume":729,"transactions":9,"vwap":1304},"2025-12-30",25.515,{"date":1306,"open":1197,"high":1307,"low":1197,"close":1308,"change":1129,"percent_change":816,"volume":1309,"transactions":9,"vwap":1308},"2025-12-29",25.508,25.482,346700,{"date":1311,"open":1228,"high":1159,"low":1205,"close":1312,"change":838,"percent_change":242,"volume":708,"transactions":9,"vwap":1312},"2025-12-26",25.558,{"date":1314,"open":972,"high":1111,"low":1315,"close":1111,"change":1289,"percent_change":650,"volume":174,"transactions":9,"vwap":1111},"2025-12-24",25.516,{"date":1317,"open":1296,"high":1105,"low":1296,"close":1146,"change":691,"percent_change":35,"volume":765,"transactions":9,"vwap":1146},"2025-12-23",{"date":1319,"open":1123,"high":1123,"low":1292,"close":1292,"change":649,"percent_change":1189,"volume":844,"transactions":9,"vwap":1292},"2025-12-22",{"date":1321,"open":1087,"high":1296,"low":1087,"close":1296,"change":1322,"percent_change":942,"volume":844,"transactions":9,"vwap":1296},"2025-12-19",0.116,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":941,"percent_change":71,"volume":787,"transactions":9,"vwap":1326},"2025-12-18",25.32,25.314,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":51,"volume":830,"transactions":9,"vwap":1329},"2025-12-17",25.195,-0.168,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1334,"change":1336,"percent_change":171,"volume":1337,"transactions":9,"vwap":1334},"2025-12-16",25.34,25.363,25.305,-0.008,8200,{"date":1339,"open":1340,"high":1340,"low":1333,"close":1341,"change":1342,"percent_change":830,"volume":1343,"transactions":9,"vwap":1341},"2025-12-15",25.4,25.371,0.001,5300,{"date":1345,"open":1197,"high":1197,"low":1197,"close":1197,"change":1346,"percent_change":826,"volume":830,"transactions":9,"vwap":1197},"2025-12-12",-0.115,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":472,"percent_change":260,"volume":633,"transactions":9,"vwap":1349},"2025-12-11",25.485,{"date":1351,"open":1146,"high":1146,"low":1146,"close":1146,"change":368,"percent_change":576,"volume":729,"transactions":9,"vwap":1146},"2025-12-10",{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":187,"volume":830,"transactions":9,"vwap":1354},"2025-12-09",25.365,0.009,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":144,"volume":633,"transactions":9,"vwap":1358},"2025-12-08",25.356,-0.048,{"date":1361,"open":1296,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":308,"volume":719,"transactions":9,"vwap":1363},"2025-12-05",25.439,25.404,0.038,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":843,"percent_change":270,"volume":830,"transactions":9,"vwap":1367},"2025-12-04",25.366,{"date":1369,"open":1370,"high":1370,"low":1088,"close":1088,"change":1371,"percent_change":425,"volume":844,"transactions":9,"vwap":1088},"2025-12-03",25.39,0.045,{"date":1373,"open":1088,"high":1088,"low":1374,"close":1374,"change":454,"percent_change":270,"volume":633,"transactions":9,"vwap":1374},"2025-12-02",25.315,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":447,"percent_change":703,"volume":1378,"transactions":9,"vwap":1377},"2025-12-01",25.31,1500,{"date":1380,"open":1082,"high":1082,"low":1381,"close":1381,"change":260,"percent_change":401,"volume":844,"transactions":9,"vwap":1381},"2025-11-28",25.325,{"date":1383,"open":1384,"high":1340,"low":1384,"close":1385,"change":1386,"percent_change":129,"volume":662,"transactions":9,"vwap":1385},"2025-11-26",25.219,25.265,0.084,{"date":1388,"open":988,"high":1389,"low":1390,"close":1389,"change":1005,"percent_change":858,"volume":1391,"transactions":9,"vwap":1389},"2025-11-25",25.181,25.01,12200,{"date":1393,"open":982,"high":1394,"low":982,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2025-11-24",25.048,0.233,0.94,15300,{"date":1399,"open":1400,"high":995,"low":1400,"close":1401,"change":1402,"percent_change":858,"volume":1403,"transactions":9,"vwap":1401},"2025-11-21",24.72,24.815,0.132,58500,{"date":1405,"open":1406,"high":1406,"low":23,"close":23,"change":1407,"percent_change":1408,"volume":1378,"transactions":9,"vwap":23},"2025-11-20",25.139,-0.202,-0.81,{"date":1410,"open":1025,"high":1411,"low":1412,"close":1413,"change":677,"percent_change":285,"volume":1414,"transactions":9,"vwap":1413},"2025-11-19",24.945,24.841,24.885,18300,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1032,"volume":830,"transactions":9,"vwap":1417},"2025-11-18",24.843,-0.071,{"date":1420,"open":1390,"high":1390,"low":1047,"close":1047,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1047},"2025-11-17",-0.131,-0.52,6916400,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":375,"volume":633,"transactions":9,"vwap":1426},"2025-11-14",25.045,0.019,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":633,"transactions":9,"vwap":1430},"2025-11-13",25.025999,-0.216,-0.86,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":461,"volume":633,"transactions":9,"vwap":1435},"2025-11-12",25.242,0.007,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":270,"percent_change":375,"volume":830,"transactions":9,"vwap":1439},"2025-11-11",25.235,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":728,"percent_change":1443,"volume":633,"transactions":9,"vwap":1442},"2025-11-10",25.215,0.84,{"date":1445,"open":980,"high":980,"low":980,"close":980,"change":843,"percent_change":270,"volume":633,"transactions":9,"vwap":980},"2025-11-07",{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":633,"transactions":9,"vwap":1448},"2025-11-06",24.999,-0.136,-0.54,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":633,"transactions":9,"vwap":1453},"2025-11-05",25.135,0.062,0.25,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":633,"transactions":9,"vwap":1459},"2025-11-04",25.11,25.073,-0.127,-0.5,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":375,"volume":830,"transactions":9,"vwap":1464},"2025-11-03",25.2,0.021,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":857,"volume":633,"transactions":9,"vwap":1468},"2025-10-31",25.179,0.034,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":844,"transactions":9,"vwap":1473},"2025-10-30",25.21,25.145,-0.095,-0.38,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":447,"percent_change":703,"volume":633,"transactions":9,"vwap":1478},"2025-10-29",25.24,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":186,"percent_change":187,"volume":633,"transactions":9,"vwap":1481},"2025-10-28",25.255,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":166,"percent_change":509,"volume":633,"transactions":9,"vwap":1484},"2025-10-27",25.245,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1013,"percent_change":293,"volume":633,"transactions":9,"vwap":1487},"2025-10-24",25.125,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":375,"percent_change":1070,"volume":830,"transactions":9,"vwap":1490},"2025-10-23",25.025,{"date":179,"open":1411,"high":1411,"low":1411,"close":1411,"change":830,"percent_change":830,"volume":173,"transactions":9,"vwap":1411}]