[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TENM":3,"homepage-market-summary":28,"stock-historical-TENM":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TENM","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 Mar ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2671,0.074632,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},27.94,27.92,27.96,-0.02,-0.07,310,28.01,24.683,65821.87849318258,97.9,241,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":149},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":20,"price":143,"is_up":37},"Utilities","XLU",41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":37},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},65822,15863072.716857,12.01,"2025-10-22",[178,181,189,198,207,217,226,236,247,255,264,272,280,288,295,303,309,317,324,330,337,344,351,355,361,368,375,382,386,393,398,403,410,416,422,427,433,439,445,453,458,463,468,474,479,484,492,500,509,514,523,529,536,544,553,561,567,575,582,589,597,604,611,618,623,628,635,641,646,652,657,661,669,674,682,687,693,697,702,708,712,718,725,731,737,741,748,751,755,758,763,766,772,777,784,790,794,800,806,810,815,819,822,828,833,838,842,847,852,859,863,869,873,880,886,893,900,904,909,916,922,926,933,939,945,952,959,968,976,983,991,997,1005,1013,1018,1024,1029,1035,1038,1041,1046,1051,1056,1062,1065,1069,1073,1081,1088,1092,1098,1103,1109,1115,1119,1123,1128,1133,1138,1142,1145,1150,1154,1159,1165,1169,1175,1179,1184,1192,1196,1201,1209,1213,1221,1224,1227,1231,1236,1240,1246,1250,1254,1256,1259,1262,1267,1271,1275,1278,1281,1285,1290,1293,1296,1301,1304,1307,1309,1311,1314,1318,1322,1329,1335,1338,1341,1343,1347,1351,1356,1359,1363,1366,1370,1373,1378,1383,1389,1395,1400,1406,1410,1415,1419,1424,1428,1431,1435,1437,1442,1447,1453,1457,1461,1467,1470,1473,1476,1479,1482],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},19,27.9318,{"date":182,"open":183,"high":23,"low":19,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",27.98,0.0353,0.13,2182.1165,25,27.9822,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",27.86,27.9247,0.0644,0.23,2116.4801,23,27.8977,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",27.82,27.8603,0.0826,0.3,249.1165,24,27.8245,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",27.7,27.78,27.7777,0.0145,0.05,3533.882225,40,27.7649,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",27.8,27.7632,-0.0082,-0.03,1124.1165,30,27.7987,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",27.73,27.785,27.7714,-0.0036,-0.01,1864.1165,35,27.752,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",27.75,27.81,27.74,27.775,-0.045,-0.16,4747.1165,41,27.7597,{"date":248,"open":210,"high":249,"low":210,"close":200,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",27.835,0.06,0.22,1904.1165,29,27.8135,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":70,"volume":261,"transactions":262,"vwap":263},"2026-09-24",27.765,27.71,27.76,0.02,2953.1165,34,27.736,{"date":265,"open":266,"high":266,"low":240,"close":240,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",27.77,-0.1084,-0.39,514.1165,20,27.7608,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",27.8484,0.0484,0.17,15.1165,16,27.841,{"date":281,"open":200,"high":282,"low":219,"close":219,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",27.85,0.1104,0.4,18586.1165,165,27.8134,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":70,"volume":293,"transactions":270,"vwap":294},"2026-09-18",27.65,27.6896,0.0196,1014.1165,27.6584,{"date":296,"open":290,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":205,"vwap":302},"2026-09-17",27.67,27.64,0.15,0.55,363.007232,27.6474,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":242,"percent_change":243,"volume":306,"transactions":307,"vwap":308},"2026-09-16",27.52,95.1818,26,27.5416,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",27.565,-0.0492,-0.18,13,12,27.5789,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":278,"transactions":322,"vwap":323},"2026-09-14",27.6142,-0.0548,-0.2,15,27.5954,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":314,"transactions":315,"vwap":329},"2026-09-11",27.669,0.124,0.45,27.6594,{"date":331,"open":305,"high":332,"low":305,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":179,"vwap":336},"2026-09-10",27.545,-0.0752,-0.27,264,27.5313,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":243,"volume":341,"transactions":342,"vwap":343},"2026-09-09",27.6202,-0.0448,84,10,27.6252,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":342,"vwap":350},"2026-09-08",27.665,-0.065,-0.23,18,27.6809,{"date":352,"open":240,"high":240,"low":228,"close":228,"change":20,"percent_change":21,"volume":353,"transactions":315,"vwap":354},"2026-09-04",190,27.7401,{"date":356,"open":238,"high":238,"low":238,"close":238,"change":357,"percent_change":358,"volume":359,"transactions":278,"vwap":360},"2026-09-03",0.105,0.38,14,27.719,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":342,"vwap":367},"2026-09-02",27.645,0.08,0.29,11,27.6212,{"date":369,"open":298,"high":298,"low":311,"close":311,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",-0.1,-0.36,1133,17,27.6339,{"date":376,"open":377,"high":346,"low":378,"close":346,"change":260,"percent_change":70,"volume":379,"transactions":380,"vwap":381},"2026-08-31",27.59,27.5801,12005,55,27.5883,{"date":383,"open":363,"high":363,"low":363,"close":363,"change":384,"percent_change":20,"volume":314,"transactions":342,"vwap":385},"2026-08-28",-0.005,27.6582,{"date":387,"open":388,"high":290,"low":388,"close":290,"change":389,"percent_change":390,"volume":391,"transactions":253,"vwap":392},"2026-08-27",27.6,0.0652,0.24,325.87,27.613,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":250,"volume":314,"transactions":315,"vwap":397},"2026-08-26",27.5848,0.0152,27.5662,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":292,"percent_change":70,"volume":401,"transactions":322,"vwap":402},"2026-08-25",27.5696,51,27.5708,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":-6,"volume":408,"transactions":278,"vwap":409},"2026-08-24",27.5,27.55,-0.0002,214,27.5146,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":315,"transactions":366,"vwap":415},"2026-08-21",27.5502,0.0506,0.18,27.5543,{"date":417,"open":406,"high":406,"low":418,"close":418,"change":419,"percent_change":154,"volume":420,"transactions":196,"vwap":421},"2026-08-20",27.4996,-0.066,603,27.5474,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":185,"volume":315,"transactions":366,"vwap":426},"2026-08-19",27.5656,0.0357,27.5666,{"date":428,"open":406,"high":406,"low":429,"close":429,"change":430,"percent_change":159,"volume":431,"transactions":349,"vwap":432},"2026-08-18",27.5299,-0.0701,386,27.5499,{"date":434,"open":290,"high":290,"low":388,"close":388,"change":435,"percent_change":436,"volume":437,"transactions":373,"vwap":438},"2026-08-17",-0.015,-0.05,1320,27.6206,{"date":440,"open":388,"high":441,"low":388,"close":441,"change":442,"percent_change":260,"volume":443,"transactions":315,"vwap":444},"2026-08-14",27.615,0.005,112,27.6026,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":314,"vwap":452},"2026-08-13",27.57,27.61,0.03,0.11,277,27.5721,{"date":454,"open":447,"high":455,"low":447,"close":455,"change":449,"percent_change":450,"volume":456,"transactions":270,"vwap":457},"2026-08-12",27.58,590,27.5699,{"date":459,"open":447,"high":447,"low":305,"close":406,"change":460,"percent_change":213,"volume":461,"transactions":307,"vwap":462},"2026-08-11",0.015,2433,27.5509,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":232,"percent_change":466,"volume":366,"transactions":342,"vwap":467},"2026-08-10",27.535,-0.04,27.5271,{"date":469,"open":332,"high":332,"low":332,"close":332,"change":470,"percent_change":471,"volume":472,"transactions":366,"vwap":473},"2026-08-07",0.055,0.2,65,27.5318,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":222,"volume":314,"transactions":366,"vwap":478},"2026-08-06",27.49,-0.0085,27.5028,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":260,"volume":349,"transactions":366,"vwap":483},"2026-08-05",27.4985,0.0061,27.5018,{"date":485,"open":486,"high":305,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":270,"vwap":491},"2026-08-04",27.4,27.4924,0.1374,0.5,2490,27.4951,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":349,"vwap":499},"2026-08-03",27.3,27.355,0.1311,0.48,2084.507,27.3314,{"date":501,"open":502,"high":503,"low":504,"close":503,"change":505,"percent_change":506,"volume":507,"transactions":179,"vwap":508},"2026-07-31",27.11,27.2239,27.07,0.1139,0.42,880,27.0967,{"date":510,"open":504,"high":502,"low":504,"close":502,"change":471,"percent_change":511,"volume":512,"transactions":359,"vwap":513},"2026-07-30",0.74,484,27.0678,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-29",27.01,26.91,-0.1648,-0.61,7463,22,26.96,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":471,"volume":342,"transactions":527,"vwap":528},"2026-07-28",27.0748,0.0552,9,27.0226,{"date":530,"open":531,"high":532,"low":522,"close":532,"change":533,"percent_change":450,"volume":534,"transactions":322,"vwap":535},"2026-07-27",26.97,27.0196,0.0294,605,26.9816,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":450,"volume":541,"transactions":542,"vwap":543},"2026-07-24",26.99,26.9902,0.0301,378.507,8,26.9903,{"date":545,"open":546,"high":531,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":373,"vwap":552},"2026-07-23",26.95,26.93,26.9601,-0.1449,-0.53,3932,26.947,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":542,"vwap":560},"2026-07-22",27.135,27.105,-0.035,-0.13,586,27.1349,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":450,"percent_change":564,"volume":565,"transactions":366,"vwap":566},"2026-07-21",27.14,0.41,94,27.1408,{"date":568,"open":569,"high":504,"low":570,"close":570,"change":571,"percent_change":436,"volume":572,"transactions":573,"vwap":574},"2026-07-20",27.05,27.03,-0.0145,10237,31,27.0511,{"date":576,"open":569,"high":569,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":342,"vwap":581},"2026-07-17",27.0445,-0.0854,-0.31,1639,27.0491,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":36,"volume":587,"transactions":359,"vwap":588},"2026-07-16",27.15,27.1299,-0.0611,1018,27.1498,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":450,"volume":595,"transactions":322,"vwap":596},"2026-07-15",27.2,27.16,27.191,0.031,1591,27.1959,{"date":598,"open":599,"high":592,"low":599,"close":592,"change":600,"percent_change":601,"volume":602,"transactions":373,"vwap":603},"2026-07-14",27.13,0.085,0.31,486,27.1403,{"date":605,"open":584,"high":584,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":205,"vwap":610},"2026-07-13",27.075,-0.11,-0.4,10092,27.0989,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":616,"percent_change":471,"volume":617,"transactions":9,"vwap":614},"2026-07-10",27.165,27.185,27.1,0.053,4400,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":203,"volume":622,"transactions":9,"vwap":620},"2026-07-09",27.132,0.082,100,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":222,"percent_change":607,"volume":627,"transactions":9,"vwap":626},"2026-07-08",26.955,27.049999,600,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-07",27.09,27.08,-0.023,-0.08,2100,{"date":636,"open":615,"high":599,"low":615,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-06",27.103,0.095,0.35,3000,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":442,"percent_change":260,"volume":645,"transactions":9,"vwap":644},"2026-07-02",27.02,27.0079994,6800,{"date":647,"open":648,"high":643,"low":649,"close":649,"change":650,"percent_change":20,"volume":651,"transactions":9,"vwap":649},"2026-07-01",27.0049992,27.0030003,-0.006,1100,{"date":653,"open":546,"high":516,"low":546,"close":654,"change":655,"percent_change":564,"volume":656,"transactions":9,"vwap":654},"2026-06-30",27.0090008,0.111,8800,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":71,"volume":622,"transactions":9,"vwap":659},"2026-06-29",26.898,0.126,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-26",26.78,26.75,26.772,0.042,0.16,5800,{"date":670,"open":664,"high":671,"low":672,"close":672,"change":460,"percent_change":250,"volume":673,"transactions":9,"vwap":672},"2026-06-25",26.79,26.73,800,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":44,"volume":681,"transactions":9,"vwap":679},"2026-06-24",26.81,26.85,26.71,26.715,-0.055,3300,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":558,"percent_change":104,"volume":686,"transactions":9,"vwap":685},"2026-06-23",26.7,26.77,24000,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":36,"volume":692,"transactions":9,"vwap":690},"2026-06-22",27,26.9,-0.06,300,{"date":694,"open":690,"high":522,"low":690,"close":522,"change":276,"percent_change":695,"volume":696,"transactions":9,"vwap":522},"2026-06-18",0.63,700,{"date":698,"open":531,"high":531,"low":671,"close":671,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":671},"2026-06-17",-0.175,-0.65,900,{"date":703,"open":626,"high":626,"low":704,"close":705,"change":466,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-16",26.94,26.965,-0.15,400,{"date":709,"open":522,"high":648,"low":522,"close":648,"change":710,"percent_change":711,"volume":622,"transactions":9,"vwap":648},"2026-06-15",0.214,0.8,{"date":713,"open":685,"high":714,"low":685,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-12",26.791,0.056,0.21,200,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-11",26.53,26.735,0.206,0.78,9700,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":622,"transactions":9,"vwap":728},"2026-06-10",26.6,26.529,-0.17,-0.64,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":736,"percent_change":729,"volume":707,"transactions":9,"vwap":734},"2026-06-09",26.685,26.699,26.58,-0.046,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":213,"percent_change":740,"volume":622,"transactions":9,"vwap":739},"2026-06-08",26.745,0.19,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-05",26.86,26.695,-0.295,-1.09,2200,{"date":749,"open":546,"high":538,"low":546,"close":538,"change":750,"percent_change":299,"volume":717,"transactions":9,"vwap":538},"2026-06-04",0.04,{"date":752,"open":753,"high":546,"low":753,"close":546,"change":680,"percent_change":321,"volume":754,"transactions":9,"vwap":546},"2026-06-03",26.92,2900,{"date":756,"open":626,"high":626,"low":531,"close":648,"change":232,"percent_change":466,"volume":757,"transactions":9,"vwap":648},"2026-06-02",8600,{"date":759,"open":531,"high":760,"low":522,"close":761,"change":750,"percent_change":299,"volume":762,"transactions":9,"vwap":761},"2026-06-01",27.040001,27.014999,98300,{"date":764,"open":546,"high":765,"low":546,"close":765,"change":750,"percent_change":299,"volume":673,"transactions":9,"vwap":765},"2026-05-29",26.975,{"date":767,"open":768,"high":769,"low":770,"close":769,"change":470,"percent_change":471,"volume":771,"transactions":9,"vwap":769},"2026-05-28",26.891,26.935,26.89,5400,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":384,"percent_change":20,"volume":776,"transactions":9,"vwap":775},"2026-05-27",26.84,26.88,1900,{"date":778,"open":779,"high":770,"low":780,"close":781,"change":782,"percent_change":365,"volume":783,"transactions":9,"vwap":781},"2026-05-26",26.87,26.865,26.885,0.077,4100,{"date":785,"open":676,"high":676,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-22",26.808,0.033,0.12,5600,{"date":791,"open":664,"high":792,"low":664,"close":792,"change":793,"percent_change":185,"volume":717,"transactions":9,"vwap":792},"2026-05-21",26.775,0.035,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":327,"percent_change":71,"volume":799,"transactions":9,"vwap":797},"2026-05-20",26.72,26.74,26.67,1400,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":99,"volume":640,"transactions":9,"vwap":804},"2026-05-19",26.64,26.59,26.616,-0.079,{"date":807,"open":808,"high":796,"low":808,"close":744,"change":449,"percent_change":450,"volume":809,"transactions":9,"vwap":744},"2026-05-18",26.68,7400,{"date":811,"open":798,"high":796,"low":812,"close":813,"change":119,"percent_change":814,"volume":640,"transactions":9,"vwap":813},"2026-05-15",26.657,26.665,-0.45,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":470,"percent_change":716,"volume":818,"transactions":9,"vwap":817},"2026-05-14",26.785,0,{"date":820,"open":798,"high":672,"low":798,"close":672,"change":821,"percent_change":203,"volume":707,"transactions":9,"vwap":672},"2026-05-13",0.081,{"date":823,"open":727,"high":824,"low":825,"close":824,"change":826,"percent_change":232,"volume":827,"transactions":9,"vwap":824},"2026-05-12",26.649,26.56,-0.002,1700,{"date":829,"open":798,"high":798,"low":830,"close":830,"change":831,"percent_change":260,"volume":832,"transactions":9,"vwap":830},"2026-05-11",26.651,0.006,500,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":70,"percent_change":837,"volume":171,"transactions":9,"vwap":836},"2026-05-08",26.69,26.645,0.26,{"date":839,"open":727,"high":727,"low":840,"close":840,"change":557,"percent_change":558,"volume":841,"transactions":9,"vwap":840},"2026-05-07",26.575,1200,{"date":843,"open":735,"high":844,"low":735,"close":844,"change":845,"percent_change":846,"volume":692,"transactions":9,"vwap":844},"2026-05-06",26.61,0.14,0.53,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":357,"percent_change":284,"volume":692,"transactions":9,"vwap":851},"2026-05-05",26.36,26.48,26.47,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":21,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-04",26.44,26.45,26.365,-0.26,6500,{"date":860,"open":861,"high":851,"low":862,"close":862,"change":213,"percent_change":740,"volume":754,"transactions":9,"vwap":862},"2026-05-01",26.46,26.435,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":868,"volume":634,"transactions":9,"vwap":866},"2026-04-30",26.28,26.385,0.142,0.54,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":436,"volume":818,"transactions":9,"vwap":871},"2026-04-29",26.243,-0.012,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":436,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-04-28",26.19,26.27,26.255,-0.19,4000,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":750,"volume":171,"transactions":9,"vwap":884},"2026-04-27",26.3,26.31,26.305,0.01,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":827,"transactions":9,"vwap":890},"2026-04-24",26.265,26.32,26.295,0.112,0.43,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":36,"volume":799,"transactions":9,"vwap":898},"2026-04-23",26.25,26.26,26.17,26.183,-0.058,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":868,"volume":622,"transactions":9,"vwap":902},"2026-04-22",26.241,0.141,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":579,"volume":617,"transactions":9,"vwap":907},"2026-04-21",26.23,26.1,-0.081,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":706,"volume":915,"transactions":9,"vwap":913},"2026-04-20",26.21,26.14,26.181,-0.039,9000,{"date":917,"open":918,"high":906,"low":918,"close":919,"change":667,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-04-17",26.196,26.22,0.61,4200,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":885,"percent_change":750,"volume":754,"transactions":9,"vwap":925},"2026-04-16",26.09,26.059999,{"date":927,"open":928,"high":929,"low":930,"close":929,"change":931,"percent_change":932,"volume":832,"transactions":9,"vwap":929},"2026-04-15",26.025,26.049999,26.01,0.119,0.46,{"date":934,"open":935,"high":936,"low":937,"close":936,"change":938,"percent_change":920,"volume":747,"transactions":9,"vwap":936},"2026-04-14",25.87,25.931,25.83,0.156,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":944,"volume":696,"transactions":9,"vwap":942},"2026-04-13",25.59,25.775,0.155,0.6,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":370,"volume":951,"transactions":9,"vwap":949},"2026-04-10",25.64,25.615,25.62,-0.025,7500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":327,"percent_change":958,"volume":783,"transactions":9,"vwap":957},"2026-04-09",25.52,25.67,25.49,25.645,0.49,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-08",25.5,25.54,25.46,25.521,0.422,1.68,14000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":119,"volume":975,"transactions":9,"vwap":973},"2026-04-07",25.0049992,25.1,24.94,25.099001,-0.031,23800,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":892,"volume":982,"transactions":9,"vwap":980},"2026-04-06",25.059999,25.14,25.13,0.107,25000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":222,"volume":990,"transactions":9,"vwap":988},"2026-04-02",24.89,25.09,24.73,25.023001,-0.007,194500,{"date":992,"open":187,"high":971,"low":993,"close":994,"change":995,"percent_change":846,"volume":996,"transactions":9,"vwap":994},"2026-04-01",24.95,25.030001,0.133,262600,{"date":998,"open":999,"high":993,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-31",24.88,24.875,24.897,0.026,0.1,11100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":845,"volume":1012,"transactions":9,"vwap":1010},"2026-03-30",24.86,24.92,24.83,24.871,0.036,42500,{"date":1014,"open":1007,"high":1015,"low":1016,"close":1016,"change":20,"percent_change":633,"volume":1017,"transactions":9,"vwap":1016},"2026-03-27",24.87,24.835,638200,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":21,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-03-26",24.865,24.855,-0.28,2500,{"date":1025,"open":1026,"high":993,"low":1027,"close":1027,"change":449,"percent_change":788,"volume":1028,"transactions":9,"vwap":1027},"2026-03-25",24.93,24.925,9600,{"date":1030,"open":1031,"high":1032,"low":1009,"close":1032,"change":1033,"percent_change":633,"volume":1034,"transactions":9,"vwap":1032},"2026-03-24",24.84,24.895,-0.019,13900,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":250,"percent_change":390,"volume":622,"transactions":9,"vwap":1037},"2026-03-23",24.914,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":119,"percent_change":104,"volume":622,"transactions":9,"vwap":1040},"2026-03-20",24.854,{"date":1042,"open":993,"high":1043,"low":993,"close":1043,"change":1044,"percent_change":243,"volume":1045,"transactions":9,"vwap":1043},"2026-03-19",24.974,-0.041,3900,{"date":1047,"open":971,"high":971,"low":1048,"close":1048,"change":706,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-03-18",25.014999,-0.6,6607700,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":885,"percent_change":750,"volume":1055,"transactions":9,"vwap":1054},"2026-03-17",25.25,25.165,23100,{"date":1057,"open":979,"high":1058,"low":1059,"close":1058,"change":821,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-16",25.155,25.12,0.32,54500,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":908,"percent_change":114,"volume":622,"transactions":9,"vwap":1064},"2026-03-13",25.073999,{"date":1066,"open":1058,"high":1058,"low":1058,"close":1058,"change":1067,"percent_change":1068,"volume":622,"transactions":9,"vwap":1058},"2026-03-12",-0.199,-0.78,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":232,"percent_change":466,"volume":171,"transactions":9,"vwap":1072},"2026-03-11",25.33,25.354,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":558,"volume":1080,"transactions":9,"vwap":1078},"2026-03-10",25.38,25.42,25.36,25.364,-0.034,10300,{"date":1082,"open":971,"high":1083,"low":971,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-09",25.413,25.398,0.091,0.36,6700,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1049,"volume":622,"transactions":9,"vwap":1090},"2026-03-06",25.307,-0.153,{"date":1093,"open":1094,"high":1094,"low":1095,"close":963,"change":1096,"percent_change":1097,"volume":776,"transactions":9,"vwap":963},"2026-03-05",25.48,25.41,-0.143,-0.56,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":944,"volume":622,"transactions":9,"vwap":1101},"2026-03-04",25.56,25.603,0.152,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":776,"transactions":9,"vwap":1106},"2026-03-03",25.35,25.451,-0.174,-0.68,{"date":1110,"open":962,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":667,"volume":1114,"transactions":9,"vwap":1111},"2026-03-02",25.625,25.53,0.041,3800,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":99,"volume":622,"transactions":9,"vwap":1117},"2026-02-27",25.584,-0.076,{"date":1120,"open":1121,"high":1121,"low":941,"close":1121,"change":1122,"percent_change":608,"volume":696,"transactions":9,"vwap":1121},"2026-02-26",25.66,-0.104,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":846,"volume":754,"transactions":9,"vwap":1126},"2026-02-25",25.73,25.764,0.136,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":622,"transactions":9,"vwap":1130},"2026-02-24",25.628,0.158,0.62,{"date":1134,"open":962,"high":962,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":879,"transactions":9,"vwap":1135},"2026-02-23",25.47,-0.186,-0.72,{"date":1139,"open":1140,"high":1141,"low":1100,"close":1141,"change":660,"percent_change":958,"volume":783,"transactions":9,"vwap":1141},"2026-02-20",25.65,25.656,{"date":1143,"open":962,"high":1100,"low":954,"close":1112,"change":436,"percent_change":321,"volume":1144,"transactions":9,"vwap":1112},"2026-02-19",9100,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":450,"percent_change":892,"volume":1149,"transactions":9,"vwap":1148},"2026-02-18",25.61,25.58,11800,{"date":1151,"open":1077,"high":1094,"low":1077,"close":1135,"change":1152,"percent_change":20,"volume":1153,"transactions":9,"vwap":1135},"2026-02-17",-0.004,6300,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":885,"percent_change":750,"volume":1158,"transactions":9,"vwap":1157},"2026-02-13",25.45,25.474,3700,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":783,"transactions":9,"vwap":1162},"2026-02-12",25.71,25.464,-0.264,-1.03,{"date":1166,"open":1161,"high":1167,"low":1168,"close":1167,"change":460,"percent_change":250,"volume":747,"transactions":9,"vwap":1167},"2026-02-11",25.728,25.69,{"date":1170,"open":1125,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":321,"volume":1174,"transactions":9,"vwap":1172},"2026-02-10",25.77,25.713,-0.051,7700,{"date":1176,"open":955,"high":1126,"low":955,"close":1126,"change":1177,"percent_change":1178,"volume":627,"transactions":9,"vwap":1126},"2026-02-09",0.094,0.37,{"date":1180,"open":962,"high":955,"low":962,"close":955,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":955},"2026-02-06",0.282,1.11,1300,{"date":1185,"open":1186,"high":1187,"low":1077,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-02-05",25.37,25.44,25.388,-0.162,-0.63,1800,{"date":1193,"open":949,"high":949,"low":954,"close":1194,"change":805,"percent_change":579,"volume":1195,"transactions":9,"vwap":1194},"2026-02-04",25.55,2700,{"date":1197,"open":1147,"high":1198,"low":1147,"close":1198,"change":1199,"percent_change":1200,"volume":171,"transactions":9,"vwap":1198},"2026-02-03",25.629,-0.126,-0.49,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":203,"volume":1208,"transactions":9,"vwap":1206},"2026-02-02",25.748,25.81,25.74,25.755,0.076,21000,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":729,"volume":818,"transactions":9,"vwap":1211},"2026-01-30",25.679,-0.044,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1216},"2026-01-29",25.6,25.723,25.57,-0.022,-0.09,8400,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":442,"percent_change":260,"volume":818,"transactions":9,"vwap":1223},"2026-01-28",25.745,{"date":1225,"open":1125,"high":1205,"low":1125,"close":1205,"change":213,"percent_change":740,"volume":1226,"transactions":9,"vwap":1205},"2026-01-27",3400,{"date":1228,"open":1148,"high":1168,"low":1148,"close":1168,"change":600,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1168},"2026-01-26",0.33,2400,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":885,"percent_change":750,"volume":1235,"transactions":9,"vwap":1234},"2026-01-23",25.51,25.605,3100,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":365,"volume":622,"transactions":9,"vwap":1238},"2026-01-22",25.595,0.075,{"date":1241,"open":1242,"high":954,"low":1243,"close":954,"change":1244,"percent_change":1245,"volume":707,"transactions":9,"vwap":954},"2026-01-21",25.499,25.471,0.175,0.69,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":579,"percent_change":1249,"volume":622,"transactions":9,"vwap":1248},"2026-01-20",25.345,-1.21,{"date":1251,"open":947,"high":1252,"low":947,"close":1252,"change":460,"percent_change":250,"volume":1253,"transactions":9,"vwap":1252},"2026-01-16",25.655,5100,{"date":1255,"open":1140,"high":1140,"low":947,"close":947,"change":750,"percent_change":667,"volume":692,"transactions":9,"vwap":947},"2026-01-15",{"date":1257,"open":1217,"high":1215,"low":1217,"close":1215,"change":1258,"percent_change":159,"volume":673,"transactions":9,"vwap":1215},"2026-01-14",-0.064,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":974,"percent_change":119,"volume":622,"transactions":9,"vwap":1261},"2026-01-13",25.664,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":260,"percent_change":364,"volume":1266,"transactions":9,"vwap":1265},"2026-01-12",25.68,25.695,3600,{"date":1268,"open":1140,"high":1269,"low":1140,"close":1269,"change":1003,"percent_change":1270,"volume":673,"transactions":9,"vwap":1269},"2026-01-09",25.675,0.39,{"date":1272,"open":1100,"high":1273,"low":1100,"close":1273,"change":818,"percent_change":818,"volume":1274,"transactions":9,"vwap":1273},"2026-01-08",25.575,5200,{"date":1276,"open":1277,"high":1273,"low":1277,"close":1273,"change":466,"percent_change":243,"volume":692,"transactions":9,"vwap":1273},"2026-01-07",25.568,{"date":1279,"open":1215,"high":948,"low":1215,"close":948,"change":1280,"percent_change":639,"volume":634,"transactions":9,"vwap":948},"2026-01-06",0.09,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1086,"volume":622,"transactions":9,"vwap":1283},"2026-01-05",25.525,0.092,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":616,"percent_change":716,"volume":1289,"transactions":9,"vwap":1288},"2026-01-02",25.43,25.433,6200,{"date":1291,"open":1095,"high":1095,"low":1075,"close":1075,"change":1292,"percent_change":550,"volume":627,"transactions":9,"vwap":1075},"2025-12-31",-0.135,{"date":1294,"open":1194,"high":1194,"low":1295,"close":1295,"change":787,"percent_change":185,"volume":717,"transactions":9,"vwap":1295},"2025-12-30",25.515,{"date":1297,"open":1186,"high":1298,"low":1186,"close":1299,"change":1118,"percent_change":99,"volume":1300,"transactions":9,"vwap":1299},"2025-12-29",25.508,25.482,346700,{"date":1302,"open":1217,"high":1148,"low":1194,"close":1303,"change":826,"percent_change":232,"volume":696,"transactions":9,"vwap":1303},"2025-12-26",25.558,{"date":1305,"open":962,"high":1100,"low":1306,"close":1100,"change":1280,"percent_change":639,"volume":171,"transactions":9,"vwap":1100},"2025-12-24",25.516,{"date":1308,"open":1287,"high":1094,"low":1287,"close":1135,"change":680,"percent_change":36,"volume":754,"transactions":9,"vwap":1135},"2025-12-23",{"date":1310,"open":1112,"high":1112,"low":1283,"close":1283,"change":638,"percent_change":1178,"volume":832,"transactions":9,"vwap":1283},"2025-12-22",{"date":1312,"open":1076,"high":1287,"low":1076,"close":1287,"change":1313,"percent_change":932,"volume":832,"transactions":9,"vwap":1287},"2025-12-19",0.116,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":931,"percent_change":71,"volume":776,"transactions":9,"vwap":1317},"2025-12-18",25.32,25.314,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":51,"volume":818,"transactions":9,"vwap":1320},"2025-12-17",25.195,-0.168,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1325,"change":1327,"percent_change":222,"volume":1328,"transactions":9,"vwap":1325},"2025-12-16",25.34,25.363,25.305,-0.008,8200,{"date":1330,"open":1331,"high":1331,"low":1324,"close":1332,"change":1333,"percent_change":818,"volume":1334,"transactions":9,"vwap":1332},"2025-12-15",25.4,25.371,0.001,5300,{"date":1336,"open":1186,"high":1186,"low":1186,"close":1186,"change":1337,"percent_change":814,"volume":818,"transactions":9,"vwap":1186},"2025-12-12",-0.115,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":460,"percent_change":250,"volume":622,"transactions":9,"vwap":1340},"2025-12-11",25.485,{"date":1342,"open":1135,"high":1135,"low":1135,"close":1135,"change":357,"percent_change":564,"volume":717,"transactions":9,"vwap":1135},"2025-12-10",{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":750,"volume":818,"transactions":9,"vwap":1345},"2025-12-09",25.365,0.009,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":878,"volume":622,"transactions":9,"vwap":1349},"2025-12-08",25.356,-0.048,{"date":1352,"open":1287,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":299,"volume":707,"transactions":9,"vwap":1354},"2025-12-05",25.439,25.404,0.038,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":831,"percent_change":260,"volume":818,"transactions":9,"vwap":1358},"2025-12-04",25.366,{"date":1360,"open":1361,"high":1361,"low":1077,"close":1077,"change":1362,"percent_change":414,"volume":832,"transactions":9,"vwap":1077},"2025-12-03",25.39,0.045,{"date":1364,"open":1077,"high":1077,"low":1365,"close":1365,"change":442,"percent_change":260,"volume":622,"transactions":9,"vwap":1365},"2025-12-02",25.315,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":435,"percent_change":691,"volume":1369,"transactions":9,"vwap":1368},"2025-12-01",25.31,1500,{"date":1371,"open":1071,"high":1071,"low":1372,"close":1372,"change":250,"percent_change":390,"volume":832,"transactions":9,"vwap":1372},"2025-11-28",25.325,{"date":1374,"open":1375,"high":1331,"low":1375,"close":1376,"change":1377,"percent_change":1229,"volume":651,"transactions":9,"vwap":1376},"2025-11-26",25.219,25.265,0.084,{"date":1379,"open":978,"high":1380,"low":1381,"close":1380,"change":995,"percent_change":846,"volume":1382,"transactions":9,"vwap":1380},"2025-11-25",25.181,25.01,12200,{"date":1384,"open":972,"high":1385,"low":972,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2025-11-24",25.048,0.233,0.94,15300,{"date":1390,"open":1391,"high":985,"low":1391,"close":1392,"change":1393,"percent_change":846,"volume":1394,"transactions":9,"vwap":1392},"2025-11-21",24.72,24.815,0.132,58500,{"date":1396,"open":1397,"high":1397,"low":24,"close":24,"change":1398,"percent_change":1399,"volume":1369,"transactions":9,"vwap":24},"2025-11-20",25.139,-0.202,-0.81,{"date":1401,"open":1015,"high":1402,"low":1403,"close":1404,"change":666,"percent_change":276,"volume":1405,"transactions":9,"vwap":1404},"2025-11-19",24.945,24.841,24.885,18300,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1022,"volume":818,"transactions":9,"vwap":1408},"2025-11-18",24.843,-0.071,{"date":1411,"open":1381,"high":1381,"low":1037,"close":1037,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1037},"2025-11-17",-0.131,-0.52,6916400,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":364,"volume":622,"transactions":9,"vwap":1417},"2025-11-14",25.045,0.019,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":622,"transactions":9,"vwap":1421},"2025-11-13",25.025999,-0.216,-0.86,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":449,"volume":622,"transactions":9,"vwap":1426},"2025-11-12",25.242,0.007,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":260,"percent_change":364,"volume":818,"transactions":9,"vwap":1430},"2025-11-11",25.235,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":716,"percent_change":1434,"volume":622,"transactions":9,"vwap":1433},"2025-11-10",25.215,0.84,{"date":1436,"open":970,"high":970,"low":970,"close":970,"change":831,"percent_change":260,"volume":622,"transactions":9,"vwap":970},"2025-11-07",{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":622,"transactions":9,"vwap":1439},"2025-11-06",24.999,-0.136,-0.54,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":622,"transactions":9,"vwap":1444},"2025-11-05",25.135,0.062,0.25,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":622,"transactions":9,"vwap":1450},"2025-11-04",25.11,25.073,-0.127,-0.5,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":364,"volume":818,"transactions":9,"vwap":1455},"2025-11-03",25.2,0.021,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":845,"volume":622,"transactions":9,"vwap":1459},"2025-10-31",25.179,0.034,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":832,"transactions":9,"vwap":1464},"2025-10-30",25.21,25.145,-0.095,-0.38,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":435,"percent_change":691,"volume":622,"transactions":9,"vwap":1469},"2025-10-29",25.24,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":885,"percent_change":750,"volume":622,"transactions":9,"vwap":1472},"2025-10-28",25.255,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":788,"percent_change":497,"volume":622,"transactions":9,"vwap":1475},"2025-10-27",25.245,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1003,"percent_change":284,"volume":622,"transactions":9,"vwap":1478},"2025-10-24",25.125,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":364,"percent_change":1060,"volume":818,"transactions":9,"vwap":1481},"2025-10-23",25.025,{"date":176,"open":1402,"high":1402,"low":1402,"close":1402,"change":818,"percent_change":818,"volume":170,"transactions":9,"vwap":1402}]