[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TENJ":3,"homepage-market-summary":27,"stock-historical-TENJ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TENJ","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 Jun ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.251,0.07186,"Annual",{"close":17,"open":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},28.63,28.645,-0.015,-0.05,597,28.94,24.345,8849.384141908713,93.3,241,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"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":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},8849,2132701.5782,14.83,"2025-10-22",[178,181,189,198,208,218,228,234,243,252,260,268,277,285,293,303,311,322,330,338,348,356,365,373,381,388,396,404,410,417,426,434,442,450,456,463,470,478,485,494,500,508,516,525,531,536,542,552,561,569,577,585,593,598,607,615,625,631,640,650,660,668,674,679,685,691,698,704,710,715,723,729,737,744,750,758,764,770,776,780,785,792,799,804,811,814,820,822,826,831,836,840,844,848,853,858,864,868,874,877,882,886,890,893,897,900,907,912,916,921,926,931,935,940,944,948,952,957,961,965,969,973,978,982,987,992,996,1001,1005,1009,1013,1017,1022,1026,1030,1034,1039,1044,1049,1054,1058,1064,1069,1075,1079,1083,1087,1090,1095,1099,1103,1106,1110,1114,1118,1121,1126,1130,1135,1138,1141,1146,1149,1153,1157,1161,1165,1167,1172,1177,1181,1185,1188,1192,1195,1198,1200,1202,1205,1209,1214,1219,1223,1228,1231,1234,1237,1240,1243,1245,1250,1254,1258,1263,1267,1270,1274,1277,1279,1282,1286,1291,1295,1302,1309,1313,1316,1320,1323,1328,1332,1334,1337,1344,1349,1354,1361,1365,1370,1374,1379,1383,1388,1393,1396,1400,1404,1408,1412,1415,1419,1423,1428,1431,1435,1439,1444,1448,1452,1456,1460],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},24,28.6183,{"date":182,"open":183,"high":183,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",28.6867,0.1184,0.42,294.8624,22,28.6721,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",28.451,28.5266,0.0766,0.27,1419.8624,40,28.4599,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",28.44,28.45,28.38,0.15,0.53,16527.8624,71,28.4221,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",28.33,28.19,28.3,0.01,0.04,16109.8624,37,28.2591,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",28.37,28.28,28.29,0.0353,0.12,105403.2494,145,28.3642,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":19,"percent_change":20,"volume":231,"transactions":232,"vwap":233},"2026-09-29",28.2547,14.2494,15,28.2715,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",28.345,28.2697,-0.1303,-0.46,1300.2494,18,28.3392,{"date":244,"open":245,"high":246,"low":245,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",28.4,28.405,0.1,0.35,432.2494,19,28.3988,{"date":253,"open":254,"high":255,"low":256,"close":212,"change":213,"percent_change":214,"volume":257,"transactions":258,"vwap":259},"2026-09-24",28.25,28.31,28.24,6680.2494,52,28.2818,{"date":261,"open":262,"high":262,"low":222,"close":222,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",28.32,-0.15,-0.53,3715.2494,28,28.3193,{"date":269,"open":270,"high":271,"low":270,"close":200,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",28.43,28.47,-0.03,-0.11,10159.2494,53,28.437,{"date":278,"open":279,"high":271,"low":279,"close":271,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",28.27,0.2955,1.05,8568.1786,35,28.3061,{"date":286,"open":287,"high":288,"low":289,"close":288,"change":290,"percent_change":142,"volume":291,"transactions":187,"vwap":292},"2026-09-18",28.125,28.1745,28.12,-0.005,721.214,28.1236,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",28.1292,28.1799,28.1795,0.2502,0.9,1889.9542,31,28.1641,{"date":304,"open":289,"high":289,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",27.9293,-0.1007,-0.36,2343.9542,29,28.118,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",28.06,28.085,28.01,28.03,-0.0861,-0.31,338490.9542,1439,28.0426,{"date":323,"open":313,"high":324,"low":313,"close":325,"change":326,"percent_change":318,"volume":327,"transactions":328,"vwap":329},"2026-09-14",28.155,28.1161,-0.0888,1326.9542,33,28.092,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",28.2049,0.1849,0.66,192.9542,20,28.2322,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",28.04,28.0499,28.02,-0.16,-0.57,1030.9542,27,28.0452,{"date":349,"open":211,"high":211,"low":350,"close":351,"change":352,"percent_change":263,"volume":353,"transactions":354,"vwap":355},"2026-09-09",28.14,28.18,-0.0434,9971.9542,58,28.1592,{"date":357,"open":358,"high":222,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",28.2361,28.2234,-0.1105,-0.39,1222.9542,26,28.2749,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":159,"volume":370,"transactions":371,"vwap":372},"2026-09-04",28.35,28.3339,-0.0714,1139.9542,30,28.3498,{"date":374,"open":255,"high":375,"low":255,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",28.4053,0.2053,0.73,986.9542,25,28.3108,{"date":382,"open":351,"high":383,"low":351,"close":383,"change":384,"percent_change":385,"volume":335,"transactions":386,"vwap":387},"2026-09-02",28.2,0.1054,0.38,21,28.1905,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":363,"vwap":395},"2026-09-01",28.16,28.0946,-0.1465,-0.52,627.9542,28.1473,{"date":397,"open":221,"high":221,"low":398,"close":399,"change":400,"percent_change":118,"volume":401,"transactions":402,"vwap":403},"2026-08-31",28.21,28.2411,-0.0339,4837.4718,50,28.2264,{"date":405,"open":212,"high":367,"low":406,"close":406,"change":407,"percent_change":343,"volume":408,"transactions":379,"vwap":409},"2026-08-28",28.275,-0.045,1174.9542,28.3177,{"date":411,"open":222,"high":367,"low":222,"close":262,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",0.1157,0.41,2300.9542,41,28.3205,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":351},"2026-08-26",28.209,28.141,28.2043,0.0082,0.03,2779.9542,90,{"date":427,"open":351,"high":428,"low":351,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":363,"vwap":433},"2026-08-25",28.2099,28.1961,0.0562,0.2,3645.9542,28.2061,{"date":435,"open":436,"high":351,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":196,"vwap":441},"2026-08-24",28.17,28.1399,-0.0501,-0.18,16067.9542,28.178,{"date":443,"open":351,"high":444,"low":351,"close":211,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",28.23,0.0804,0.29,7309.9542,61,28.2166,{"date":451,"open":398,"high":398,"low":452,"close":452,"change":453,"percent_change":103,"volume":454,"transactions":328,"vwap":455},"2026-08-20",28.1096,-0.1347,126960.9542,28.1129,{"date":457,"open":254,"high":262,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":258,"vwap":462},"2026-08-19",28.2443,0.0043,0.02,9466.9542,28.2843,{"date":464,"open":444,"high":465,"low":466,"close":256,"change":273,"percent_change":361,"volume":467,"transactions":468,"vwap":469},"2026-08-18",28.255,28.22,19418.9542,94,28.246,{"date":471,"open":472,"high":473,"low":472,"close":367,"change":474,"percent_change":43,"volume":475,"transactions":476,"vwap":477},"2026-08-17",28.34,28.4148,-0.06,27833.9542,72,28.3766,{"date":479,"open":201,"high":201,"low":480,"close":481,"change":482,"percent_change":142,"volume":483,"transactions":258,"vwap":484},"2026-08-14",28.4099,28.41,-0.0048,8701.9542,28.4272,{"date":486,"open":487,"high":487,"low":488,"close":473,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",28.46,28.39,0.1051,0.37,6949.9542,60,28.4105,{"date":495,"open":210,"high":472,"low":496,"close":496,"change":497,"percent_change":431,"volume":498,"transactions":283,"vwap":499},"2026-08-12",28.3097,0.0557,1594.9542,28.3357,{"date":501,"open":262,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":283,"vwap":507},"2026-08-11",28.325,28.254,-0.056,-0.2,11201.9542,28.3037,{"date":509,"open":367,"high":367,"low":510,"close":255,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",28.305,0.0002,0,2610.9542,39,28.3249,{"date":517,"open":210,"high":518,"low":279,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",28.3499,28.3098,0.0898,0.32,10769.9542,63,28.3019,{"date":526,"open":527,"high":279,"low":466,"close":466,"change":20,"percent_change":439,"volume":528,"transactions":529,"vwap":530},"2026-08-06",28.26,27809.9542,78,28.2501,{"date":532,"open":210,"high":472,"low":279,"close":279,"change":512,"percent_change":512,"volume":533,"transactions":534,"vwap":535},"2026-08-05",39130.9542,54,28.3158,{"date":537,"open":289,"high":221,"low":289,"close":279,"change":538,"percent_change":539,"volume":540,"transactions":258,"vwap":541},"2026-08-04",0.315,1.13,21287.5292,28.2465,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-03",27.94,27.98,27.955,0.245,0.88,5178.9542,38,27.969,{"date":553,"open":554,"high":555,"low":556,"close":555,"change":557,"percent_change":558,"volume":559,"transactions":301,"vwap":560},"2026-07-31",27.69,27.71,27.56,0.1616,0.59,3979.9542,27.627,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":371,"vwap":568},"2026-07-30",27.4599,27.5484,0.3104,1.14,3361.9542,27.481,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":258,"vwap":576},"2026-07-29",27.41,27.238,-0.2879,-1.05,12710.9542,27.3582,{"date":578,"open":556,"high":556,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",27.5259,0.0577,0.21,2867.9542,85,27.5533,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":224,"volume":591,"transactions":179,"vwap":592},"2026-07-27",27.43,27.48,27.4682,0.033,956.9542,27.4478,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":482,"percent_change":142,"volume":596,"transactions":241,"vwap":597},"2026-07-24",27.4352,426.9542,27.4625,{"date":599,"open":588,"high":588,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",27.39,27.44,-0.2351,-0.85,10284.9542,101,27.4148,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":272,"volume":613,"transactions":605,"vwap":614},"2026-07-22",27.68,27.73,27.6751,-0.0096,10588.9542,27.7148,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":179,"vwap":624},"2026-07-21",27.66,27.7099,27.65,27.6847,0.1596,0.58,2607.9542,27.6854,{"date":626,"open":609,"high":609,"low":627,"close":627,"change":628,"percent_change":343,"volume":629,"transactions":415,"vwap":630},"2026-07-20",27.5251,-0.0449,29671.5812,27.6473,{"date":632,"open":633,"high":634,"low":633,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-17",27.57,27.63,-0.17,-0.61,4387.4232,97,27.6035,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":113,"volume":647,"transactions":648,"vwap":649},"2026-07-16",27.75,27.79,27.671,27.74,-0.09,4810.9542,48,27.7415,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-15",27.82,27.83,27.749,0.085,0.31,12997.9542,51,27.7931,{"date":661,"open":642,"high":662,"low":610,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":379,"vwap":667},"2026-07-14",27.87,27.745,0.065,0.23,1276.9542,27.7462,{"date":669,"open":670,"high":670,"low":634,"close":609,"change":263,"percent_change":671,"volume":672,"transactions":226,"vwap":673},"2026-07-13",27.77,-0.54,113390.9542,27.6489,{"date":675,"open":676,"high":653,"low":676,"close":653,"change":677,"percent_change":521,"volume":678,"transactions":9,"vwap":653},"2026-07-10",27.78,0.09,1400,{"date":680,"open":634,"high":681,"low":634,"close":645,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":645},"2026-07-09",27.76,0.14,0.51,13800,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":272,"percent_change":273,"volume":690,"transactions":9,"vwap":688},"2026-07-08",27.55,27.6,27.5,11200,{"date":692,"open":693,"high":555,"low":694,"close":634,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":634},"2026-07-07",27.64,27.61,-0.13,-0.47,8600,{"date":699,"open":700,"high":670,"low":700,"close":681,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":681},"2026-07-06",27.62,0.17,0.62,47700,{"date":705,"open":609,"high":609,"low":706,"close":707,"change":708,"percent_change":-6,"volume":709,"transactions":9,"vwap":707},"2026-07-02",27.46,27.59,-0.001,105600,{"date":711,"open":554,"high":22,"low":556,"close":712,"change":713,"percent_change":159,"volume":714,"transactions":9,"vwap":712},"2026-07-01",27.591,-0.069,515000,{"date":716,"open":717,"high":718,"low":719,"close":617,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":617},"2026-06-30",27.53,27.67,27.51,0.253,0.92,118000,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-29",27.407,0.269,0.99,100,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-26",27.19,27.219,27.138,0.034,0.13,2800,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":423,"volume":743,"transactions":9,"vwap":741},"2026-06-25",27.33,27.07,27.104,0.008,2700,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":713,"percent_change":159,"volume":749,"transactions":9,"vwap":748},"2026-06-24",27.23,27.32,27.096001,4300,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-23",27.26,27.15,27.165,-0.26,-0.95,16100,{"date":759,"open":760,"high":760,"low":571,"close":761,"change":762,"percent_change":263,"volume":763,"transactions":9,"vwap":761},"2026-06-22",27.54,27.425,-0.041,7000,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":547,"percent_change":299,"volume":769,"transactions":9,"vwap":767},"2026-06-18",27.42,27.466,27.37,14100,{"date":771,"open":601,"high":706,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-17",27.221,-0.219,-0.8,3200,{"date":777,"open":689,"high":719,"low":601,"close":601,"change":778,"percent_change":159,"volume":779,"transactions":9,"vwap":601},"2026-06-16",-0.07,42200,{"date":781,"open":719,"high":719,"low":719,"close":719,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":719},"2026-06-15",0.314,1.15,26700,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-12",27.2,27.196,0.116,0.43,5300,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-11",26.87,27.08,0.3,1.12,400,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":728,"transactions":9,"vwap":801},"2026-06-10",26.78,-0.263,-0.97,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":159,"volume":810,"transactions":9,"vwap":808},"2026-06-09",27.11,26.72,27.042999,-0.067,12400,{"date":812,"open":806,"high":806,"low":806,"close":806,"change":423,"percent_change":813,"volume":512,"transactions":9,"vwap":806},"2026-06-08",0.11,{"date":815,"open":816,"high":816,"low":817,"close":795,"change":818,"percent_change":819,"volume":171,"transactions":9,"vwap":795},"2026-06-05",27.27,27.049999,-0.34,-1.24,{"date":821,"open":766,"high":766,"low":766,"close":766,"change":214,"percent_change":203,"volume":728,"transactions":9,"vwap":766},"2026-06-04",{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":263,"volume":512,"transactions":9,"vwap":824},"2026-06-03",27.38,-0.04,{"date":827,"open":601,"high":601,"low":766,"close":766,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":766},"2026-06-02",0.015,0.05,300,{"date":832,"open":824,"high":833,"low":824,"close":833,"change":834,"percent_change":735,"volume":835,"transactions":9,"vwap":833},"2026-06-01",27.405,0.035,200,{"date":837,"open":768,"high":768,"low":768,"close":768,"change":838,"percent_change":839,"volume":512,"transactions":9,"vwap":768},"2026-05-29",0.045,0.16,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":664,"percent_change":843,"volume":728,"transactions":9,"vwap":842},"2026-05-28",27.325,0.24,{"date":845,"open":846,"high":752,"low":846,"close":752,"change":847,"percent_change":247,"volume":728,"transactions":9,"vwap":752},"2026-05-27",27.21,0.026,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":839,"volume":830,"transactions":9,"vwap":851},"2026-05-26",27.205,27.234,0.044,{"date":854,"open":600,"high":600,"low":731,"close":731,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":731},"2026-05-22",0.093,0.34,2300,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":581,"volume":863,"transactions":9,"vwap":861},"2026-05-21",27.12,27.097,0.057,1600,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":558,"volume":512,"transactions":9,"vwap":866},"2026-05-20",27.040001,0.159,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":835,"transactions":9,"vwap":871},"2026-05-19",26.93,26.881,-0.099,-0.37,{"date":875,"open":346,"high":346,"low":876,"close":876,"change":213,"percent_change":214,"volume":763,"transactions":9,"vwap":876},"2026-05-18",26.98,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":103,"volume":830,"transactions":9,"vwap":880},"2026-05-15",26.99,26.97,-0.131,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":521,"volume":512,"transactions":9,"vwap":884},"2026-05-14",27.101,0.087,{"date":887,"open":870,"high":888,"low":870,"close":888,"change":889,"percent_change":194,"volume":798,"transactions":9,"vwap":888},"2026-05-13",27.014,0.074,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":460,"percent_change":69,"volume":512,"transactions":9,"vwap":892},"2026-05-12",26.94,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":828,"percent_change":896,"volume":512,"transactions":9,"vwap":895},"2026-05-11",26.92,0.06,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":834,"percent_change":735,"volume":512,"transactions":9,"vwap":899},"2026-05-08",26.905,{"date":901,"open":902,"high":902,"low":903,"close":794,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":794},"2026-05-07",26.9,26.82,0.022,0.08,1300,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":512,"transactions":9,"vwap":909},"2026-05-06",26.848,0.207,0.78,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":735,"percent_change":915,"volume":728,"transactions":9,"vwap":914},"2026-05-05",26.641,0.49,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":728,"transactions":9,"vwap":918},"2026-05-04",26.511,-0.077,-0.29,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":862,"percent_change":581,"volume":925,"transactions":9,"vwap":924},"2026-05-01",26.68,26.588,2600,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":581,"percent_change":930,"volume":925,"transactions":9,"vwap":929},"2026-04-30",26.35,26.531,0.8,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":778,"volume":512,"transactions":9,"vwap":933},"2026-04-29",26.321,-0.019,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":728,"transactions":9,"vwap":937},"2026-04-28",26.34,-0.075,-0.28,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":677,"volume":512,"transactions":9,"vwap":942},"2026-04-27",26.415,0.025,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":683,"volume":728,"transactions":9,"vwap":946},"2026-04-24",26.39,0.135,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":35,"volume":728,"transactions":9,"vwap":950},"2026-04-23",26.255,-0.058,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":728,"transactions":9,"vwap":954},"2026-04-22",26.313,0.181,0.69,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":872,"percent_change":960,"volume":728,"transactions":9,"vwap":959},"2026-04-21",26.132,-0.38,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":635,"volume":728,"transactions":9,"vwap":963},"2026-04-20",26.231,-0.044,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":581,"percent_change":968,"volume":728,"transactions":9,"vwap":967},"2026-04-17",26.275,0.81,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":446,"volume":728,"transactions":9,"vwap":971},"2026-04-16",26.065001,0.075,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":735,"percent_change":977,"volume":798,"transactions":9,"vwap":976},"2026-04-15",25.86,25.99,0.5,{"date":979,"open":975,"high":975,"low":975,"close":975,"change":980,"percent_change":981,"volume":728,"transactions":9,"vwap":975},"2026-04-14",0.217,0.85,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":728,"transactions":9,"vwap":984},"2026-04-13",25.643,0.173,0.68,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":728,"transactions":9,"vwap":989},"2026-04-10",25.47,-0.026,-0.1,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":915,"volume":728,"transactions":9,"vwap":994},"2026-04-09",25.496,0.125,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":728,"transactions":9,"vwap":998},"2026-04-08",25.371,0.396,1.59,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":423,"volume":728,"transactions":9,"vwap":1003},"2026-04-07",24.975,0.007,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":896,"percent_change":843,"volume":830,"transactions":9,"vwap":1008},"2026-04-06",24.94,24.968,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":829,"volume":728,"transactions":9,"vwap":1011},"2026-04-02",24.908,0.013,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":683,"volume":728,"transactions":9,"vwap":1015},"2026-04-01",24.895,0.127,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":728,"transactions":9,"vwap":1019},"2026-03-31",24.768,0.423,1.74,{"date":1023,"open":1024,"high":1024,"low":23,"close":23,"change":20,"percent_change":505,"volume":1025,"transactions":9,"vwap":23},"2026-03-30",24.45,500,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":159,"percent_change":1029,"volume":728,"transactions":9,"vwap":1028},"2026-03-27",24.395,-1.01,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":939,"percent_change":1033,"volume":728,"transactions":9,"vwap":1032},"2026-03-26",24.645,-1.12,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":728,"transactions":9,"vwap":1036},"2026-03-25",24.925,0.099,0.4,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":818,"volume":835,"transactions":9,"vwap":1042},"2026-03-24",24.83,24.826,-0.085,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":728,"transactions":9,"vwap":1046},"2026-03-23",24.911,0.195,0.79,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":728,"transactions":9,"vwap":1051},"2026-03-20",24.716,-0.249,-1,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":635,"volume":728,"transactions":9,"vwap":1056},"2026-03-19",24.965,-0.043,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1025,"transactions":9,"vwap":1061},"2026-03-18",25.16,25.0079994,-0.228,-0.9,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":431,"volume":835,"transactions":9,"vwap":1067},"2026-03-17",25.3,25.236,0.051,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":830,"transactions":9,"vwap":1072},"2026-03-16",25.22,25.185,0.158,0.63,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":960,"volume":728,"transactions":9,"vwap":1077},"2026-03-13",25.027,-0.096,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1029,"volume":728,"transactions":9,"vwap":1081},"2026-03-12",25.123,-0.256,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":460,"volume":728,"transactions":9,"vwap":1085},"2026-03-11",25.379,0.004,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":825,"percent_change":343,"volume":728,"transactions":9,"vwap":1089},"2026-03-10",25.375,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":728,"transactions":9,"vwap":1092},"2026-03-09",25.415,0.144,0.57,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":603,"volume":728,"transactions":9,"vwap":1097},"2026-03-06",25.271,-0.217,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":239,"volume":728,"transactions":9,"vwap":1101},"2026-03-05",25.488,-0.118,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":203,"percent_change":558,"volume":728,"transactions":9,"vwap":1105},"2026-03-04",25.606,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":50,"volume":728,"transactions":9,"vwap":1108},"2026-03-03",25.456,-0.168,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":203,"volume":728,"transactions":9,"vwap":1112},"2026-03-02",25.624,0.038,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":318,"volume":728,"transactions":9,"vwap":1116},"2026-02-27",25.586,-0.079,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":991,"percent_change":361,"volume":728,"transactions":9,"vwap":1120},"2026-02-26",25.665,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":728,"transactions":9,"vwap":1123},"2026-02-25",25.765,0.141,0.55,{"date":1127,"open":1112,"high":1112,"low":1112,"close":1112,"change":1128,"percent_change":1129,"volume":728,"transactions":9,"vwap":1112},"2026-02-24",0.155,0.61,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":512,"transactions":9,"vwap":1132},"2026-02-23",25.469,-0.187,-0.73,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":995,"percent_change":915,"volume":512,"transactions":9,"vwap":1137},"2026-02-20",25.656,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":809,"percent_change":755,"volume":512,"transactions":9,"vwap":1140},"2026-02-19",25.531,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":512,"transactions":9,"vwap":1143},"2026-02-18",25.598,0.113,0.44,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1113,"percent_change":203,"volume":512,"transactions":9,"vwap":1148},"2026-02-17",25.485,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":272,"volume":512,"transactions":9,"vwap":1151},"2026-02-13",25.447,-0.007,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":574,"volume":512,"transactions":9,"vwap":1155},"2026-02-12",25.454,-0.27,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":423,"volume":512,"transactions":9,"vwap":1159},"2026-02-11",25.724,0.009,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":20,"percent_change":1164,"volume":512,"transactions":9,"vwap":1163},"2026-02-10",25.715,-0.19,{"date":1166,"open":1123,"high":1123,"low":1123,"close":1123,"change":69,"percent_change":194,"volume":512,"transactions":9,"vwap":1123},"2026-02-09",{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":512,"transactions":9,"vwap":1169},"2026-02-06",25.695,0.346,1.36,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":728,"transactions":9,"vwap":1174},"2026-02-05",25.349,-0.208,-0.81,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":98,"volume":512,"transactions":9,"vwap":1179},"2026-02-04",25.557,-0.078,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":695,"percent_change":1184,"volume":512,"transactions":9,"vwap":1183},"2026-02-03",25.635,-0.5,{"date":1186,"open":1123,"high":1123,"low":1123,"close":1123,"change":1187,"percent_change":248,"volume":512,"transactions":9,"vwap":1123},"2026-02-02",0.091,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":43,"volume":512,"transactions":9,"vwap":1190},"2026-01-30",25.674,-0.055,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":990,"percent_change":991,"volume":512,"transactions":9,"vwap":1194},"2026-01-29",25.729,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":512,"percent_change":512,"volume":512,"transactions":9,"vwap":1197},"2026-01-28",25.755,{"date":1199,"open":1197,"high":1197,"low":1197,"close":1197,"change":896,"percent_change":665,"volume":728,"transactions":9,"vwap":1197},"2026-01-27",{"date":1201,"open":1169,"high":1169,"low":1169,"close":1169,"change":885,"percent_change":856,"volume":728,"transactions":9,"vwap":1169},"2026-01-26",{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":742,"percent_change":423,"volume":512,"transactions":9,"vwap":1204},"2026-01-23",25.608,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":655,"percent_change":1208,"volume":728,"transactions":9,"vwap":1207},"2026-01-22",25.6,0.33,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":911,"volume":835,"transactions":9,"vwap":1212},"2026-01-21",25.465,25.515,0.197,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":728,"transactions":9,"vwap":1216},"2026-01-20",25.318,-0.351,-1.37,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":829,"volume":512,"transactions":9,"vwap":1221},"2026-01-16",25.669,0.014,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":512,"transactions":9,"vwap":1225},"2026-01-15",25.655,0.046,0.18,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":938,"percent_change":920,"volume":512,"transactions":9,"vwap":1230},"2026-01-14",25.609,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":762,"percent_change":343,"volume":512,"transactions":9,"vwap":1233},"2026-01-13",25.684,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":460,"percent_change":905,"volume":512,"transactions":9,"vwap":1236},"2026-01-12",25.725,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":224,"percent_change":70,"volume":512,"transactions":9,"vwap":1239},"2026-01-09",25.705,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":512,"percent_change":512,"volume":512,"transactions":9,"vwap":1242},"2026-01-08",25.585,{"date":1244,"open":1242,"high":1242,"low":1242,"close":1242,"change":1191,"percent_change":43,"volume":512,"transactions":9,"vwap":1242},"2026-01-07",{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":512,"transactions":9,"vwap":1247},"2026-01-06",25.64,0.114,0.45,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":490,"volume":728,"transactions":9,"vwap":1252},"2026-01-05",25.526,0.095,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":69,"volume":728,"transactions":9,"vwap":1256},"2026-01-02",25.431,0.017,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":512,"transactions":9,"vwap":1260},"2025-12-31",25.414,-0.111,-0.43,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":825,"volume":512,"transactions":9,"vwap":1265},"2025-12-30",25.525,-0.01,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":964,"percent_change":635,"volume":728,"transactions":9,"vwap":1269},"2025-12-29",25.535,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":142,"volume":728,"transactions":9,"vwap":1272},"2025-12-26",25.579,-0.006,{"date":1275,"open":1242,"high":1242,"low":1242,"close":1242,"change":896,"percent_change":843,"volume":1276,"transactions":9,"vwap":1242},"2025-12-24",280,{"date":1278,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":825,"volume":512,"transactions":9,"vwap":1265},"2025-12-23",{"date":1280,"open":1269,"high":1269,"low":1269,"close":1269,"change":1281,"percent_change":1145,"volume":512,"transactions":9,"vwap":1269},"2025-12-22",0.112,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":204,"volume":512,"transactions":9,"vwap":1284},"2025-12-19",25.423,0.133,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":947,"percent_change":1290,"volume":830,"transactions":9,"vwap":1289},"2025-12-18",25.33,25.29,0.54,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1133,"percent_change":1294,"volume":512,"transactions":9,"vwap":1293},"2025-12-17",25.155,-0.74,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":1300,"percent_change":646,"volume":1301,"transactions":9,"vwap":1298},"2025-12-16",25.34,25.342,25.27,-0.024,4400,{"date":1303,"open":1304,"high":1305,"low":1297,"close":1306,"change":1307,"percent_change":460,"volume":1308,"transactions":9,"vwap":1306},"2025-12-15",25.38,25.39,25.366,0.006,7600,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":344,"volume":728,"transactions":9,"vwap":1311},"2025-12-12",25.36,-0.145,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1257,"percent_change":69,"volume":512,"transactions":9,"vwap":1315},"2025-12-11",25.505,{"date":1317,"open":1101,"high":1101,"low":1101,"close":1101,"change":1318,"percent_change":1319,"volume":512,"transactions":9,"vwap":1101},"2025-12-10",0.123,0.48,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1004,"percent_change":423,"volume":512,"transactions":9,"vwap":1322},"2025-12-09",25.365,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":728,"transactions":9,"vwap":1325},"2025-12-08",25.358,-0.059,-0.23,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":701,"volume":512,"transactions":9,"vwap":1330},"2025-12-05",25.417,0.042,{"date":1333,"open":1089,"high":1089,"low":1089,"close":1089,"change":1160,"percent_change":214,"volume":512,"transactions":9,"vwap":1089},"2025-12-04",{"date":1335,"open":1336,"high":1336,"low":1306,"close":1306,"change":1068,"percent_change":431,"volume":830,"transactions":9,"vwap":1306},"2025-12-03",25.37,{"date":1338,"open":1339,"high":1311,"low":1340,"close":1341,"change":1342,"percent_change":203,"volume":1343,"transactions":9,"vwap":1341},"2025-12-02",25.31,25.301,25.315,0.039,600,{"date":1345,"open":1346,"high":1174,"low":1347,"close":1347,"change":474,"percent_change":154,"volume":1348,"transactions":9,"vwap":1347},"2025-12-01",25.321,25.276,7300,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":728,"transactions":9,"vwap":1351},"2025-11-28",25.336,0.071,0.28,{"date":1355,"open":1356,"high":1339,"low":1357,"close":1358,"change":1359,"percent_change":185,"volume":1360,"transactions":9,"vwap":1358},"2025-11-26",25.24,25.215,25.265,0.106,21000,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":558,"volume":512,"transactions":9,"vwap":1363},"2025-11-25",25.159,0.148,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":512,"transactions":9,"vwap":1367},"2025-11-24",25.011,0.266,1.07,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":702,"volume":728,"transactions":9,"vwap":1372},"2025-11-21",24.745,0.153,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":512,"transactions":9,"vwap":1376},"2025-11-20",24.592,-0.238,-0.96,{"date":1380,"open":1041,"high":1041,"low":1041,"close":1041,"change":1381,"percent_change":1382,"volume":728,"transactions":9,"vwap":1041},"2025-11-19",0.048,0.19,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":512,"transactions":9,"vwap":1385},"2025-11-18",24.782,-0.081,-0.33,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":512,"transactions":9,"vwap":1390},"2025-11-17",24.863,-0.151,-0.6,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1222,"percent_change":896,"volume":728,"transactions":9,"vwap":1395},"2025-11-14",25.014,{"date":1397,"open":379,"high":379,"low":379,"close":379,"change":1398,"percent_change":1399,"volume":728,"transactions":9,"vwap":379},"2025-11-13",-0.257,-1.02,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":829,"volume":512,"transactions":9,"vwap":1402},"2025-11-12",25.257,0.012,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":214,"volume":512,"transactions":9,"vwap":1406},"2025-11-11",25.245,0.011,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":720,"percent_change":1411,"volume":728,"transactions":9,"vwap":1410},"2025-11-10",25.234,1.01,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":742,"percent_change":423,"volume":512,"transactions":9,"vwap":1414},"2025-11-07",24.981,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":50,"volume":728,"transactions":9,"vwap":1417},"2025-11-06",24.973,-0.167,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":521,"volume":728,"transactions":9,"vwap":1421},"2025-11-05",25.14,0.081,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":728,"transactions":9,"vwap":1425},"2025-11-04",25.059,-0.176,-0.7,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":590,"percent_change":735,"volume":728,"transactions":9,"vwap":1430},"2025-11-03",25.235,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":203,"volume":512,"transactions":9,"vwap":1433},"2025-10-31",25.202,0.037,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":103,"volume":728,"transactions":9,"vwap":1437},"2025-10-30",25.165,-0.121,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":728,"transactions":9,"vwap":1441},"2025-10-29",25.286,-0.036,-0.14,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":813,"volume":728,"transactions":9,"vwap":1446},"2025-10-28",25.322,0.027,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":203,"percent_change":1451,"volume":728,"transactions":9,"vwap":1450},"2025-10-27",25.295,0.6,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":735,"percent_change":1455,"volume":728,"transactions":9,"vwap":1454},"2025-10-24",25.145,0.52,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1208,"volume":512,"transactions":9,"vwap":1458},"2025-10-23",25.014999,0.0832,{"date":176,"open":1461,"high":1461,"low":1461,"close":1461,"change":512,"percent_change":512,"volume":1462,"transactions":9,"vwap":1461},24.9318,2]