[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEND":3,"homepage-market-summary":27,"stock-historical-TEND":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEND","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Large Cap 10% Target Buffer Dec ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1261,0.03564,"Annual",{"close":17,"open":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},28.26,28.32,-0.06,-0.21,4709,28.35,24.24,105716.04210239043,97.8,251,{"status":28,"indices":29,"watchlist":71,"sectors":93,"benchmarks":148},"success",[30,38,44,51,57,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":20,"is_up":36,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":36,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":35,"is_up":36,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":36,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":36,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":36},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":36},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},105716,26534726.5677,12.79,"2025-10-08",[177,180,187,196,206,217,226,236,244,253,261,269,277,286,295,303,311,320,329,337,344,350,359,366,375,382,390,396,403,410,419,428,434,443,451,458,465,474,481,486,494,502,508,517,523,530,538,546,555,564,574,580,588,596,602,610,616,624,634,644,651,660,668,672,679,686,690,696,702,707,714,720,728,735,742,747,752,757,765,771,777,783,788,796,800,807,812,815,819,825,829,835,841,847,852,854,858,864,872,876,878,884,889,894,898,903,908,915,922,929,938,944,950,956,961,968,976,981,987,994,999,1005,1011,1018,1026,1032,1038,1045,1051,1057,1064,1071,1076,1080,1087,1094,1100,1107,1114,1121,1128,1135,1142,1149,1155,1160,1166,1172,1179,1187,1196,1203,1209,1217,1221,1226,1234,1242,1247,1253,1259,1264,1270,1275,1281,1287,1293,1298,1303,1309,1311,1316,1322,1328,1332,1335,1340,1345,1348,1352,1358,1365,1370,1376,1379,1383,1387,1392,1396,1402,1407,1412,1418,1423,1428,1431,1435,1438,1441,1444,1446,1450,1456,1460,1464,1470,1474,1477,1481,1485,1488,1492,1496,1499,1502,1507,1513,1520,1525,1531,1536,1540,1546,1550,1556,1562,1565,1570,1576,1582,1588,1594,1601,1604,1607,1611,1614,1619,1624,1629,1632,1638,1642,1647,1649,1653,1658,1662,1665,1667,1670],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},33,28.2613,{"date":181,"open":22,"high":22,"low":18,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-06",0.0747,0.26,2793.4868,41,28.3396,{"date":188,"open":189,"high":17,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",27.85,28.2453,0.0971,0.34,103413.4868,36,28.2571,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",28.18,28.11,28.1482,0.1182,0.42,4136.7718,42,28.1373,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",27.979,28.06,27.9,28.03,0.0235,0.08,24038.4868,79,27.9787,{"date":218,"open":219,"high":199,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",28.1,28.0065,-0.0035,-0.01,37475.4868,116,28.076,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",28,28.01,27.99,-0.0262,-0.09,34919.9378,145,28.004,{"date":237,"open":229,"high":219,"low":229,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",28.0362,-0.0938,-0.33,1600.4868,20,28.0626,{"date":245,"open":219,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",28.13,28.0702,0.0629,0.22,3070.4868,40,28.0865,{"date":254,"open":228,"high":255,"low":228,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",28.0671,0.0119,0.04,631.4868,23,28.0226,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",28.0552,-0.1224,-0.43,37.4868,18,28.088,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":257,"volume":275,"transactions":259,"vwap":276},"2026-09-22",28.23,28.14,28.1776,0.0126,2243.4868,28.1484,{"date":278,"open":279,"high":198,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",28.085,28.165,0.2306,0.83,3621.4868,31,28.1598,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",27.84,27.9344,0.0144,0.05,2899.4948,30,27.8661,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":259,"vwap":302},"2026-09-17",27.895,27.92,0.2249,0.81,1387.4868,27.8989,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",27.6951,-0.071,-0.26,49.4868,16,27.8093,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":293,"vwap":319},"2026-09-15",27.79,27.74,27.7661,-0.0777,-0.28,2190.4868,27.7619,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",27.8899,27.8438,-0.0762,-0.27,819.4868,29,27.8677,{"date":330,"open":331,"high":298,"low":331,"close":298,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",27.9101,0.1725,0.62,315.5578,17,27.9122,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":267,"vwap":343},"2026-09-10",27.7475,-0.103,-0.37,41.5008,27.7648,{"date":345,"open":189,"high":346,"low":189,"close":346,"change":347,"percent_change":158,"volume":348,"transactions":267,"vwap":349},"2026-09-09",27.8505,-0.0708,1806.4868,27.8509,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",28.27,27.9213,-0.1087,-0.39,1409.4868,21,28.147,{"date":360,"open":211,"high":211,"low":211,"close":211,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",-0.0096,-0.03,4042.4948,37,28.0299,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":357,"vwap":374},"2026-09-03",27.98,28.05,28.0396,0.1396,0.5,704.4868,27.994,{"date":376,"open":377,"high":210,"low":377,"close":210,"change":378,"percent_change":192,"volume":379,"transactions":380,"vwap":381},"2026-09-02",27.88,0.095,5987.4868,19,27.8799,{"date":383,"open":384,"high":288,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":267,"vwap":389},"2026-09-01",27.8,27.805,-0.1306,-0.47,701.4868,27.8087,{"date":391,"open":298,"high":392,"low":377,"close":392,"change":393,"percent_change":362,"volume":394,"transactions":293,"vwap":395},"2026-08-31",27.9356,-0.0094,2031.4868,27.8916,{"date":397,"open":230,"high":398,"low":399,"close":399,"change":400,"percent_change":232,"volume":401,"transactions":380,"vwap":402},"2026-08-28",28.0499,27.945,-0.025,758.4868,28.009,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":309,"vwap":409},"2026-08-27",27.97,0.1098,0.39,1286.4868,27.9689,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",27.82,27.8602,0.0052,0.02,2228.4868,32,27.8316,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":291,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",27.86,27.835,27.855,0.18,3240.6528,22,27.8562,{"date":429,"open":384,"high":430,"low":384,"close":385,"change":362,"percent_change":431,"volume":432,"transactions":242,"vwap":433},"2026-08-24",27.81,-0.11,699.5434,27.807,{"date":435,"open":436,"high":377,"low":437,"close":422,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",27.87,27.7975,0.0626,0.23,9583.4888,70,27.8266,{"date":444,"open":421,"high":421,"low":445,"close":446,"change":447,"percent_change":355,"volume":448,"transactions":449,"vwap":450},"2026-08-20",27.76,27.7724,-0.1076,15513.4868,69,27.8354,{"date":452,"open":210,"high":453,"low":377,"close":377,"change":454,"percent_change":257,"volume":455,"transactions":456,"vwap":457},"2026-08-19",27.94,0.01,6553.4868,53,27.9089,{"date":459,"open":377,"high":377,"low":189,"close":436,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",-0.055,-0.2,12256.4868,59,27.866,{"date":466,"open":467,"high":405,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",27.93,27.925,-0.035,-0.13,11756.4868,65,27.939,{"date":475,"open":476,"high":477,"low":476,"close":477,"change":415,"percent_change":68,"volume":478,"transactions":479,"vwap":480},"2026-08-14",27.95,27.96,2360.487,26,27.9553,{"date":482,"open":405,"high":405,"low":453,"close":453,"change":483,"percent_change":424,"volume":484,"transactions":284,"vwap":485},"2026-08-13",0.0503,770.4868,27.9626,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":479,"vwap":493},"2026-08-12",27.9099,27.8897,0.0531,0.19,1040.4868,27.9061,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":431,"volume":500,"transactions":228,"vwap":501},"2026-08-11",27.71,27.91,27.8366,-0.0303,4970.4868,27.8432,{"date":503,"open":497,"high":497,"low":504,"close":504,"change":505,"percent_change":222,"volume":506,"transactions":228,"vwap":507},"2026-08-10",27.8669,-0.0028,1020.4868,27.8918,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-07",27.851,27.8697,0.0753,0.27,1481.4868,24,27.8567,{"date":518,"open":313,"high":519,"low":313,"close":519,"change":520,"percent_change":470,"volume":521,"transactions":357,"vwap":522},"2026-08-06",27.7944,-0.0356,537.4868,27.7968,{"date":524,"open":430,"high":421,"low":384,"close":525,"change":141,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",27.83,-0.07,29386.4868,111,27.8069,{"date":531,"open":532,"high":436,"low":532,"close":189,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",27.675,0.28,1.02,63635.2851,246,27.8544,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":357,"vwap":545},"2026-08-03",27.53,27.57,0.1469,0.54,1024.4051,27.5536,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":552,"volume":553,"transactions":327,"vwap":554},"2026-07-31",27.33,27.4231,27.275,0.1612,0.59,1376.2851,27.304,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-30",27.23,27.2619,0.2995,1.11,802.2851,27,27.2186,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",27.0601,27.13,26.9624,-0.2807,-1.03,1264.2851,25,27.1069,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":249,"volume":578,"transactions":309,"vwap":579},"2026-07-28",27.2431,0.0588,167.2851,27.2117,{"date":581,"open":582,"high":583,"low":567,"close":584,"change":585,"percent_change":68,"volume":586,"transactions":572,"vwap":587},"2026-07-27",27.1583,27.1899,27.1843,0.0195,3424.2851,27.1472,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":141,"volume":593,"transactions":594,"vwap":595},"2026-07-24",27.165,27.1648,-0.0052,376.4051,10,27.1647,{"date":597,"open":598,"high":598,"low":599,"close":598,"change":20,"percent_change":91,"volume":600,"transactions":515,"vwap":601},"2026-07-23",27.17,27.1,6218.2851,27.1296,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":608,"volume":609,"transactions":357,"vwap":607},"2026-07-22",27.375,27.4,27.365,27.38,0,1856.2851,{"date":611,"open":607,"high":607,"low":607,"close":607,"change":612,"percent_change":613,"volume":614,"transactions":335,"vwap":615},"2026-07-21",0.1549,0.57,215.2851,27.3724,{"date":617,"open":618,"high":619,"low":620,"close":620,"change":621,"percent_change":232,"volume":622,"transactions":515,"vwap":623},"2026-07-20",27.29,27.31,27.2251,-0.0243,4912.2851,27.2998,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":242,"vwap":633},"2026-07-17",27.26,27.329,27.2,27.2494,-0.1606,-0.59,1806.2851,27.2647,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-16",27.47,27.34,27.41,-0.0457,-0.17,8251.2851,60,27.4159,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":424,"volume":649,"transactions":357,"vwap":650},"2026-07-15",27.46,27.4557,0.0487,499.2851,27.4457,{"date":652,"open":605,"high":653,"low":605,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-14",27.43,27.407,0.082,0.3,3796.2851,35,27.4251,{"date":661,"open":605,"high":605,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-13",27.325,-0.135,-0.49,11640.2851,34,27.3454,{"date":669,"open":638,"high":646,"low":605,"close":646,"change":213,"percent_change":670,"volume":671,"transactions":9,"vwap":646},"2026-07-10",0.29,900,{"date":673,"open":674,"high":607,"low":675,"close":607,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":607},"2026-07-09",27.32,27.28,0.12,0.44,1900,{"date":680,"open":628,"high":681,"low":682,"close":626,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":626},"2026-07-08",27.27,27.15,-0.05,-0.18,3800,{"date":687,"open":688,"high":637,"low":688,"close":619,"change":469,"percent_change":470,"volume":689,"transactions":9,"vwap":619},"2026-07-07",27.3,6700,{"date":691,"open":637,"high":692,"low":619,"close":693,"change":694,"percent_change":372,"volume":695,"transactions":9,"vwap":693},"2026-07-06",27.37,27.345,0.136,16200,{"date":697,"open":688,"high":674,"low":567,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-02",27.209,-0.012,-0.04,13300,{"date":703,"open":628,"high":618,"low":628,"close":704,"change":705,"percent_change":19,"volume":706,"transactions":9,"vwap":704},"2026-07-01",27.221,-0.017,264700,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-30",27.18,27.238,0.149,0.55,5300,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-29",27.089001,0.173,0.64,100,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":213,"volume":727,"transactions":9,"vwap":725},"2026-06-26",26.92,26.93,26.905,26.916,0.021,45000,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":141,"volume":734,"transactions":9,"vwap":732},"2026-06-25",26.94,26.998,26.895,-0.005,2800,{"date":736,"open":562,"high":737,"low":738,"close":739,"change":683,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-24",27.049,26.87,26.9,-0.19,24200,{"date":743,"open":744,"high":744,"low":723,"close":745,"change":20,"percent_change":91,"volume":746,"transactions":9,"vwap":745},"2026-06-23",27.02,26.95,12700,{"date":748,"open":749,"high":749,"low":567,"close":750,"change":454,"percent_change":257,"volume":751,"transactions":9,"vwap":750},"2026-06-22",27.235,27.16,600,{"date":753,"open":567,"high":754,"low":567,"close":682,"change":424,"percent_change":755,"volume":756,"transactions":9,"vwap":682},"2026-06-18",27.161,0.67,11600,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-17",27.21,27.22,26.97,-0.232,-0.85,10400,{"date":766,"open":681,"high":618,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-16",27.202,-0.028,-0.1,15700,{"date":772,"open":773,"high":773,"low":557,"close":557,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":557},"2026-06-15",27.25,0.25,0.93,12000,{"date":778,"open":723,"high":779,"low":723,"close":780,"change":257,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-12",27.030001,26.98,0.15,2500,{"date":784,"open":785,"high":730,"low":786,"close":730,"change":787,"percent_change":169,"volume":756,"transactions":9,"vwap":730},"2026-06-11",26.71,26.65,0.267,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-10",26.82,26.83,26.673,-0.247,-0.92,4600,{"date":797,"open":780,"high":562,"low":798,"close":722,"change":400,"percent_change":232,"volume":799,"transactions":9,"vwap":722},"2026-06-09",26.89,3700,{"date":801,"open":744,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-08",27.059,26.945,0.025,0.09,1700,{"date":808,"open":759,"high":759,"low":809,"close":722,"change":341,"percent_change":810,"volume":811,"transactions":9,"vwap":722},"2026-06-05",26.91,-1.36,3500,{"date":813,"open":626,"high":618,"low":557,"close":618,"change":814,"percent_change":656,"volume":678,"transactions":9,"vwap":618},"2026-06-04",0.081,{"date":816,"open":773,"high":773,"low":698,"close":698,"change":817,"percent_change":317,"volume":818,"transactions":9,"vwap":698},"2026-06-03",-0.076,6000,{"date":820,"open":688,"high":619,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-02",27.285,0.045,0.17,1400,{"date":826,"open":675,"high":618,"low":749,"close":827,"change":415,"percent_change":68,"volume":828,"transactions":9,"vwap":827},"2026-06-01",27.24,3200,{"date":830,"open":831,"high":557,"low":759,"close":760,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":760},"2026-05-29",27.215,0.03,0.11,6900,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":291,"percent_change":424,"volume":840,"transactions":9,"vwap":838},"2026-05-28",27.11,27.19,27.094,300,{"date":842,"open":598,"high":598,"low":843,"close":844,"change":845,"percent_change":249,"volume":846,"transactions":9,"vwap":844},"2026-05-27",27.07,27.14,0.06,7100,{"date":848,"open":849,"high":567,"low":850,"close":850,"change":213,"percent_change":656,"volume":851,"transactions":9,"vwap":850},"2026-05-26",27.115,27.08,3100,{"date":853,"open":850,"high":850,"low":562,"close":562,"change":845,"percent_change":249,"volume":806,"transactions":9,"vwap":562},"2026-05-22",{"date":855,"open":856,"high":744,"low":856,"close":730,"change":257,"percent_change":781,"volume":857,"transactions":9,"vwap":730},"2026-05-21",26.88,31900,{"date":859,"open":860,"high":809,"low":861,"close":739,"change":862,"percent_change":69,"volume":863,"transactions":9,"vwap":739},"2026-05-20",26.86,26.84,0.127,11900,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-19",26.75,26.845,26.773,-0.117,-0.44,1200,{"date":873,"open":730,"high":730,"low":874,"close":798,"change":454,"percent_change":257,"volume":875,"transactions":9,"vwap":798},"2026-05-18",26.819,9000,{"date":877,"open":723,"high":730,"low":860,"close":856,"change":117,"percent_change":870,"volume":834,"transactions":9,"vwap":856},"2026-05-15",{"date":879,"open":809,"high":880,"low":809,"close":562,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":562},"2026-05-14",27.01,0.13,0.48,28800,{"date":885,"open":738,"high":798,"low":860,"close":738,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":738},"2026-05-13",0.028,0.1,7200,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":222,"volume":871,"transactions":9,"vwap":892},"2026-05-12",26.735,26.842,-0.003,{"date":895,"open":896,"high":860,"low":867,"close":867,"change":804,"percent_change":805,"volume":897,"transactions":9,"vwap":867},"2026-05-11",26.85,6600,{"date":899,"open":900,"high":791,"low":866,"close":790,"change":887,"percent_change":901,"volume":902,"transactions":9,"vwap":790},"2026-05-08",26.77,0.37,9900,{"date":904,"open":900,"high":900,"low":905,"close":905,"change":906,"percent_change":20,"volume":907,"transactions":9,"vwap":905},"2026-05-07",26.72,-0.056,20600,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-06",26.78,26.776,0.201,0.76,500,{"date":916,"open":917,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":851,"transactions":9,"vwap":919},"2026-05-05",26.59,26.616,26.575,0.135,0.51,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":112,"volume":928,"transactions":9,"vwap":926},"2026-05-04",26.49,26.41,26.44,-0.086,6256900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-01",26.53,26.55,26.52,26.526,0.043,0.16,2600,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":300,"volume":943,"transactions":9,"vwap":941},"2026-04-30",26.485,26.483,0.213,200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":222,"percent_change":700,"volume":851,"transactions":9,"vwap":949},"2026-04-29",26.267,26.3,26.26,26.27,{"date":951,"open":952,"high":952,"low":948,"close":953,"change":769,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-28",26.32,26.28,-0.38,9200,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":291,"percent_change":491,"volume":960,"transactions":9,"vwap":959},"2026-04-27",26.37,26.38,3400,{"date":962,"open":963,"high":963,"low":952,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-24",26.36,26.33,0.118,0.45,30000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":35,"volume":975,"transactions":9,"vwap":973},"2026-04-23",26.255,26.29,26.12,26.212,-0.058,13400,{"date":977,"open":978,"high":949,"low":978,"close":949,"change":979,"percent_change":543,"volume":980,"transactions":9,"vwap":949},"2026-04-22",26.22,0.14,4300,{"date":982,"open":978,"high":983,"low":984,"close":985,"change":526,"percent_change":325,"volume":986,"transactions":9,"vwap":985},"2026-04-21",26.25,26.07,26.13,1800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":526,"percent_change":325,"volume":993,"transactions":9,"vwap":992},"2026-04-20",26.21,26.245,26.185,26.2,5600,{"date":995,"open":989,"high":996,"low":989,"close":949,"change":439,"percent_change":997,"volume":998,"transactions":9,"vwap":949},"2026-04-17",26.306,0.88,5100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1001,"change":608,"percent_change":608,"volume":1004,"transactions":9,"vwap":1001},"2026-04-16",26.040001,26.09,26.02,7800,{"date":1006,"open":1007,"high":1001,"low":1007,"close":1001,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1001},"2026-04-15",25.875,0.159,0.61,17000,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":912,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-14",25.85,25.895,25.881,0.78,2300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1021},"2026-04-13",25.47,25.68,25.42,0.175,0.69,16600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":733,"percent_change":141,"volume":1031,"transactions":9,"vwap":1030},"2026-04-10",25.53,25.55,25.505,4200,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":68,"percent_change":533,"volume":1037,"transactions":9,"vwap":1036},"2026-04-09",25.33,25.54,25.51,31200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":966,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-08",25.38,25.44,25.35,1.8,14700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":608,"percent_change":608,"volume":1050,"transactions":9,"vwap":1048},"2026-04-07",24.87,24.99,24.79,12500,{"date":1052,"open":1053,"high":1048,"low":1053,"close":1048,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1048},"2026-04-06",24.88,0.108,0.43,15900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1060,"change":1062,"percent_change":845,"volume":1063,"transactions":9,"vwap":1060},"2026-04-02",24.856,24.882,24.84,0.016,2200,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":69,"volume":1070,"transactions":9,"vwap":1068},"2026-04-01",24.86,24.92,24.866,0.116,3300,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":921,"percent_change":1075,"volume":685,"transactions":9,"vwap":1074},"2026-03-31",24.44,24.75,2.1,{"date":1077,"open":1078,"high":1078,"low":23,"close":23,"change":700,"percent_change":1079,"volume":685,"transactions":9,"vwap":23},"2026-03-30",24.42,-0.16,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-27",24.5,24.28,-0.31,-1.26,20500,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-26",24.82,24.59,-0.281,-1.13,12300,{"date":1095,"open":1047,"high":1096,"low":1047,"close":1097,"change":1098,"percent_change":670,"volume":1099,"transactions":9,"vwap":1097},"2026-03-25",24.94,24.871,0.071,24500,{"date":1101,"open":1102,"high":1061,"low":1103,"close":1104,"change":974,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-24",24.81,24.77,24.8,-0.23,33600,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":775,"volume":1113,"transactions":9,"vwap":1111},"2026-03-23",25.030001,24.839,24.858,0.228,17100,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":97,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-20",24.788,24.56,24.63,-1.2,4500,{"date":1122,"open":1047,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":232,"volume":1127,"transactions":9,"vwap":1125},"2026-03-19",24.96,24.815,24.93,-0.022,8100,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-18",25.14,24.952,-0.283,-1.12,6597000,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":249,"volume":1141,"transactions":9,"vwap":1139},"2026-03-17",25.29,25.21,25.235,0.055,18100,{"date":1143,"open":1138,"high":1138,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-16",25.12,25.18,0.2,0.8,57000,{"date":1150,"open":1130,"high":1151,"low":1152,"close":1153,"change":431,"percent_change":870,"volume":1154,"transactions":9,"vwap":1153},"2026-03-13",25.2,24.95,24.98,52400,{"date":1156,"open":1138,"high":1138,"low":1157,"close":1157,"change":317,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-12",25.09,-1.1,82300,{"date":1161,"open":1162,"high":1162,"low":1137,"close":1163,"change":1164,"percent_change":887,"volume":1165,"transactions":9,"vwap":1163},"2026-03-11",25.41,25.37,0.026,12200,{"date":1167,"open":1168,"high":1036,"low":1137,"close":1169,"change":927,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-10",25.36,25.344,-0.34,29500,{"date":1173,"open":1174,"high":1175,"low":1153,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-09",25.02,25.43,0.186,0.74,28300,{"date":1180,"open":1151,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-06",25.31,25.19,25.244,-0.206,-0.81,44700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-05",25.445,25.455,25.345,25.45,-0.128,-0.5,8400,{"date":1197,"open":1198,"high":1199,"low":1020,"close":1200,"change":1201,"percent_change":372,"volume":1202,"transactions":9,"vwap":1200},"2026-03-04",25.475,25.63,25.578,0.128,13700,{"date":1204,"open":1145,"high":1205,"low":1130,"close":1192,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1192},"2026-03-03",25.48,-0.156,-0.61,26600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":415,"volume":1216,"transactions":9,"vwap":1214},"2026-03-02",25.6,25.61,25.52,25.606,0.006,40500,{"date":1218,"open":1020,"high":1211,"low":1020,"close":1211,"change":1219,"percent_change":1084,"volume":1220,"transactions":9,"vwap":1211},"2026-02-27",-0.08,14400,{"date":1222,"open":1223,"high":1021,"low":1213,"close":1021,"change":1224,"percent_change":317,"volume":1225,"transactions":9,"vwap":1021},"2026-02-26",25.65,-0.072,26400,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-25",25.66,25.77,25.752,0.162,0.63,14900,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-24",25.58,25.62,25.59,0.132,0.52,1600,{"date":1243,"open":1223,"high":1223,"low":1192,"close":1244,"change":740,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-23",25.458,-0.74,18200,{"date":1248,"open":1238,"high":1228,"low":1238,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-02-20",25.648,0.124,0.49,6300,{"date":1254,"open":1255,"high":1256,"low":1205,"close":1257,"change":1258,"percent_change":307,"volume":818,"transactions":9,"vwap":1257},"2026-02-19",25.56,25.57,25.524,-0.066,{"date":1260,"open":1261,"high":1228,"low":1262,"close":1238,"change":1263,"percent_change":901,"volume":834,"transactions":9,"vwap":1238},"2026-02-18",25.64,25.511,0.094,{"date":1265,"open":1205,"high":1261,"low":1040,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-17",25.496,0.061,0.24,97300,{"date":1271,"open":1272,"high":1256,"low":1175,"close":1273,"change":893,"percent_change":222,"volume":1274,"transactions":9,"vwap":1273},"2026-02-13",25.49,25.435,106900,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1158,"volume":1280,"transactions":9,"vwap":1278},"2026-02-12",25.8,25.438,-0.284,9400,{"date":1282,"open":1013,"high":1013,"low":1283,"close":1284,"change":1285,"percent_change":454,"volume":1286,"transactions":9,"vwap":1284},"2026-02-11",25.7,25.722,0.002,2400,{"date":1288,"open":1289,"high":1290,"low":1283,"close":1291,"change":1292,"percent_change":640,"volume":851,"transactions":9,"vwap":1291},"2026-02-10",25.79,25.81,25.72,-0.045,{"date":1294,"open":1289,"high":1290,"low":1295,"close":1295,"change":1296,"percent_change":656,"volume":1297,"transactions":9,"vwap":1295},"2026-02-09",25.765,0.078,700,{"date":1299,"open":1211,"high":1283,"low":1211,"close":1300,"change":1301,"percent_change":1302,"volume":1241,"transactions":9,"vwap":1300},"2026-02-06",25.687,0.356,1.41,{"date":1304,"open":1305,"high":1041,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1297,"transactions":9,"vwap":1306},"2026-02-05",25.34,25.331,-0.249,-0.97,{"date":1310,"open":1261,"high":1261,"low":1213,"close":1236,"change":1292,"percent_change":684,"volume":1063,"transactions":9,"vwap":1236},"2026-02-04",{"date":1312,"open":1256,"high":1199,"low":1028,"close":1313,"change":663,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-03",25.625,-0.52,7700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":68,"percent_change":513,"volume":1321,"transactions":9,"vwap":1320},"2026-02-02",25.78,25.83,25.76,71600,{"date":1323,"open":1324,"high":1324,"low":1199,"close":1325,"change":1326,"percent_change":1327,"volume":863,"transactions":9,"vwap":1325},"2026-01-30",25.71,25.69,-0.038,-0.15,{"date":1329,"open":1229,"high":1229,"low":1028,"close":1330,"change":1331,"percent_change":769,"volume":811,"transactions":9,"vwap":1330},"2026-01-29",25.728,-0.027,{"date":1333,"open":1290,"high":1290,"low":1283,"close":1334,"change":608,"percent_change":608,"volume":1241,"transactions":9,"vwap":1334},"2026-01-28",25.755,{"date":1336,"open":1337,"high":1318,"low":1337,"close":1334,"change":1338,"percent_change":979,"volume":1339,"transactions":9,"vwap":1334},"2026-01-27",25.74,0.035,400,{"date":1341,"open":1342,"high":1337,"low":1342,"close":1291,"change":1343,"percent_change":1344,"volume":671,"transactions":9,"vwap":1291},"2026-01-26",25.702,0.089,0.35,{"date":1346,"open":1211,"high":1261,"low":1211,"close":1347,"change":804,"percent_change":887,"volume":678,"transactions":9,"vwap":1347},"2026-01-23",25.631,{"date":1349,"open":1261,"high":1228,"low":1350,"close":1214,"change":1351,"percent_change":183,"volume":857,"transactions":9,"vwap":1214},"2026-01-22",25.595,0.066,{"date":1353,"open":1354,"high":1238,"low":1355,"close":1035,"change":1112,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1035},"2026-01-21",25.388,25.369,0.9,77100,{"date":1359,"open":1189,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-20",25.509,25.312,-0.358,-1.39,55000,{"date":1366,"open":1021,"high":1325,"low":1367,"close":1368,"change":1369,"percent_change":845,"volume":1241,"transactions":9,"vwap":1368},"2026-01-16",25.628,25.67,0.015,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1374,"change":822,"percent_change":424,"volume":1375,"transactions":9,"vwap":1374},"2026-01-15",25.735,25.75,25.655,71400,{"date":1377,"open":1236,"high":1212,"low":1028,"close":1212,"change":1378,"percent_change":240,"volume":902,"transactions":9,"vwap":1212},"2026-01-14",-0.084,{"date":1380,"open":1229,"high":1229,"low":1261,"close":1381,"change":1258,"percent_change":307,"volume":1382,"transactions":9,"vwap":1381},"2026-01-13",25.694,2700,{"date":1384,"open":1228,"high":1385,"low":1228,"close":1320,"change":822,"percent_change":823,"volume":1386,"transactions":9,"vwap":1320},"2026-01-12",25.82,264300,{"date":1388,"open":1223,"high":1389,"low":1223,"close":1390,"change":676,"percent_change":69,"volume":1391,"transactions":9,"vwap":1390},"2026-01-09",25.73,25.715,168500,{"date":1393,"open":1255,"high":1237,"low":1255,"close":1350,"change":1394,"percent_change":431,"volume":1395,"transactions":9,"vwap":1350},"2026-01-08",-0.029,33300,{"date":1397,"open":1368,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":640,"volume":1401,"transactions":9,"vwap":1399},"2026-01-07",25.725,25.624,-0.043,146400,{"date":1403,"open":1236,"high":1404,"low":1236,"close":1405,"change":1406,"percent_change":921,"volume":1225,"transactions":9,"vwap":1405},"2026-01-06",25.679,25.667,0.131,{"date":1408,"open":1035,"high":1256,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":689,"transactions":9,"vwap":1409},"2026-01-05",25.536,0.102,0.4,{"date":1413,"open":1029,"high":1255,"low":1414,"close":1415,"change":1416,"percent_change":19,"volume":1417,"transactions":9,"vwap":1415},"2026-01-02",25.385,25.434,-0.016,56900,{"date":1419,"open":1256,"high":1212,"low":1192,"close":1192,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1192},"2025-12-31",-0.146,-0.57,113400,{"date":1424,"open":1223,"high":1223,"low":1238,"close":1425,"change":1426,"percent_change":470,"volume":1427,"transactions":9,"vwap":1425},"2025-12-30",25.596,-0.034,4900,{"date":1429,"open":1199,"high":1261,"low":1199,"close":1199,"change":1430,"percent_change":117,"volume":1127,"transactions":9,"vwap":1199},"2025-12-29",-0.032,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":68,"volume":719,"transactions":9,"vwap":1433},"2025-12-26",25.662,0.017,{"date":1436,"open":1238,"high":1437,"low":1238,"close":1437,"change":68,"percent_change":513,"volume":914,"transactions":9,"vwap":1437},"2025-12-24",25.645,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1338,"percent_change":979,"volume":719,"transactions":9,"vwap":1440},"2025-12-23",25.575,{"date":1442,"open":1020,"high":1236,"low":1020,"close":1035,"change":833,"percent_change":1055,"volume":1443,"transactions":9,"vwap":1035},"2025-12-22",4000,{"date":1445,"open":1189,"high":1192,"low":1175,"close":1175,"change":833,"percent_change":1055,"volume":751,"transactions":9,"vwap":1175},"2025-12-19",{"date":1447,"open":1034,"high":1034,"low":1448,"close":1448,"change":68,"percent_change":533,"volume":1449,"transactions":9,"vwap":1448},"2025-12-18",25.32,13900,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1314,"volume":1427,"transactions":9,"vwap":1454},"2025-12-17",25.3,25.245,25.25,-0.133,{"date":1457,"open":1042,"high":1458,"low":1034,"close":1458,"change":1459,"percent_change":683,"volume":701,"transactions":9,"vwap":1458},"2025-12-16",25.383,-0.013,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":415,"volume":719,"transactions":9,"vwap":1462},"2025-12-15",25.396,0.005,{"date":1465,"open":1466,"high":1466,"low":1168,"close":1467,"change":1468,"percent_change":664,"volume":1469,"transactions":9,"vwap":1467},"2025-12-12",25.525,25.391,-0.124,31300,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":804,"percent_change":887,"volume":1297,"transactions":9,"vwap":1473},"2025-12-11",25.539,25.515,{"date":1475,"open":1192,"high":1272,"low":1192,"close":1272,"change":1476,"percent_change":656,"volume":871,"transactions":9,"vwap":1272},"2025-12-10",0.076,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":291,"volume":719,"transactions":9,"vwap":1479},"2025-12-09",25.414,0.013,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1327,"volume":719,"transactions":9,"vwap":1483},"2025-12-08",25.401,-0.039,{"date":1486,"open":1041,"high":1041,"low":1041,"close":1041,"change":1487,"percent_change":881,"volume":608,"transactions":9,"vwap":1041},"2025-12-05",0.033,{"date":1489,"open":1022,"high":1022,"low":1490,"close":1490,"change":1491,"percent_change":291,"volume":840,"transactions":9,"vwap":1490},"2025-12-04",25.407,0.012,{"date":1493,"open":1042,"high":1494,"low":1042,"close":1494,"change":832,"percent_change":676,"volume":1495,"transactions":9,"vwap":1494},"2025-12-03",25.395,7500,{"date":1497,"open":1305,"high":1498,"low":1305,"close":1498,"change":832,"percent_change":676,"volume":980,"transactions":9,"vwap":1498},"2025-12-02",25.365,{"date":1500,"open":1181,"high":1501,"low":1181,"close":1501,"change":400,"percent_change":769,"volume":719,"transactions":9,"vwap":1501},"2025-12-01",25.335,{"date":1503,"open":1168,"high":1168,"low":1168,"close":1168,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1168},"2025-11-28",0.054,0.21,22937,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":1146,"volume":1512,"transactions":9,"vwap":1510},"2025-11-26",25.24,25.306,0.051,24000,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-11-25",25.22,25.255,0.096,0.38,4400,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":719,"transactions":9,"vwap":1522},"2025-11-24",25.159,0.174,0.7,{"date":1526,"open":1047,"high":1527,"low":1047,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-11-21",24.985,0.101,0.41,4100,{"date":1532,"open":1145,"high":1145,"low":1533,"close":1533,"change":1534,"percent_change":631,"volume":1535,"transactions":9,"vwap":1533},"2025-11-20",24.884,-0.148,800,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":887,"volume":608,"transactions":9,"vwap":1538},"2025-11-19",25.032,0.024,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":153,"volume":1545,"transactions":9,"vwap":1543},"2025-11-18",25.01,25.0079994,-0.061,8200,{"date":1547,"open":1130,"high":1130,"low":1548,"close":1548,"change":927,"percent_change":1170,"volume":1549,"transactions":9,"vwap":1548},"2025-11-17",25.069,5014000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":415,"percent_change":213,"volume":1555,"transactions":9,"vwap":1553},"2025-11-14",25.15,25.155,25.11,29700,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":640,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-11-13",25.16,25.135,-0.67,1518300,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":454,"percent_change":257,"volume":608,"transactions":9,"vwap":1564},"2025-11-12",25.305,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1569,"percent_change":213,"volume":943,"transactions":9,"vwap":1568},"2025-11-11",25.272,25.295,0.019,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":781,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-11-10",25.237,25.276,0.6,1500,{"date":1577,"open":1144,"high":1578,"low":1579,"close":1578,"change":1580,"percent_change":608,"volume":1581,"transactions":9,"vwap":1578},"2025-11-07",25.126,25.049999,0.001,54600,{"date":1583,"open":1145,"high":1145,"low":1584,"close":1585,"change":1586,"percent_change":341,"volume":1587,"transactions":9,"vwap":1585},"2025-11-06",25.1,25.125,-0.094,1860900,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":781,"volume":1593,"transactions":9,"vwap":1591},"2025-11-05",25.23,25.219,0.037,19100,{"date":1595,"open":1454,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-11-04",25.26,25.182,-0.074,-0.29,34000,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":726,"percent_change":213,"volume":719,"transactions":9,"vwap":1603},"2025-11-03",25.256,{"date":1605,"open":1139,"high":1139,"low":1139,"close":1139,"change":1606,"percent_change":676,"volume":608,"transactions":9,"vwap":1139},"2025-10-31",0.029,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":158,"volume":719,"transactions":9,"vwap":1609},"2025-10-30",25.206,-0.064,{"date":1612,"open":1596,"high":1613,"low":1596,"close":1613,"change":705,"percent_change":526,"volume":1443,"transactions":9,"vwap":1613},"2025-10-29",25.27,{"date":1615,"open":1181,"high":1181,"low":1616,"close":1616,"change":1617,"percent_change":805,"volume":1618,"transactions":9,"vwap":1616},"2025-10-28",25.287,0.022,27400,{"date":1620,"open":1596,"high":1621,"low":1596,"close":1621,"change":213,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-10-27",25.265,0.32,7000,{"date":1625,"open":1151,"high":1151,"low":1626,"close":1626,"change":1627,"percent_change":774,"volume":1628,"transactions":9,"vwap":1626},"2025-10-24",25.185,0.064,34900,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1476,"percent_change":656,"volume":608,"transactions":9,"vwap":1631},"2025-10-23",25.121,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1635,"change":1636,"percent_change":20,"volume":1637,"transactions":9,"vwap":1635},"2025-10-22",25.08,25.045,-0.053,1564700,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":805,"volume":719,"transactions":9,"vwap":1640},"2025-10-21",25.098,0.023,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":719,"transactions":9,"vwap":1644},"2025-10-20",25.075001,0.115,0.46,{"date":1648,"open":1067,"high":1123,"low":1067,"close":1123,"change":1517,"percent_change":407,"volume":840,"transactions":9,"vwap":1123},"2025-10-17",{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1378,"percent_change":1170,"volume":914,"transactions":9,"vwap":1652},"2025-10-16",24.97,24.864,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":832,"volume":1575,"transactions":9,"vwap":1656},"2025-10-15",24.91,24.948,0.008,{"date":1659,"open":1096,"high":1096,"low":1125,"close":1096,"change":1660,"percent_change":1661,"volume":1575,"transactions":9,"vwap":1096},"2025-10-14",0.164,0.66,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":608,"percent_change":608,"volume":608,"transactions":9,"vwap":1664},"2025-10-13",24.776,{"date":1666,"open":1664,"high":1664,"low":1664,"close":1664,"change":317,"percent_change":1133,"volume":719,"transactions":9,"vwap":1664},"2025-10-10",{"date":1668,"open":1548,"high":1548,"low":1579,"close":1669,"change":1580,"percent_change":608,"volume":811,"transactions":9,"vwap":1669},"2025-10-09",25.056,{"date":175,"open":1634,"high":1634,"low":1671,"close":1671,"change":400,"percent_change":769,"volume":719,"transactions":9,"vwap":1671},25.055]