[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMVE":3,"homepage-market-summary":29,"stock-historical-TMVE":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMVE","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Thrivent Mid Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1062,0.0181,"Irregular",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},17.0501,17,16.965,17.0209,0.0292,0.17,5022.294724,18.26,14.176,10449.198958566963,70.4,224,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},10449,2340620.566719,19.46,"2025-11-17",[182,185,194,203,213,224,233,242,251,260,270,278,288,298,307,318,328,338,349,358,366,375,386,396,407,415,424,432,441,449,457,466,474,484,492,501,509,518,527,535,544,553,560,567,573,582,590,597,605,614,623,631,639,647,654,661,668,676,684,691,698,707,713,720,726,733,741,746,751,758,764,771,776,783,790,796,800,805,813,818,822,825,830,838,845,852,859,864,871,876,880,884,890,894,900,905,912,918,924,932,939,945,951,959,966,974,979,985,991,996,1001,1006,1012,1017,1022,1028,1032,1038,1044,1051,1058,1063,1072,1078,1083,1089,1094,1099,1106,1113,1119,1124,1131,1138,1144,1151,1156,1160,1166,1170,1177,1181,1187,1194,1197,1203,1209,1214,1219,1223,1229,1236,1241,1250,1256,1260,1266,1270,1275,1280,1284,1290,1295,1301,1307,1313,1318,1325,1328,1333,1339,1343,1350,1356,1361,1364,1368,1371,1375,1380,1385,1390,1394,1398,1404,1409,1414,1418,1422,1428,1434,1438,1443,1452,1458,1462,1469,1476,1481,1484,1488,1492,1496,1501,1506,1510,1516,1521,1528,1532,1537,1542,1549,1552,1556,1561,1566,1573,1579,1584,1588,1593,1598,1606],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},39,17.0293,{"date":186,"open":187,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",17.02,17.01,-0.1826,-1.06,3143.7272,34,17.0179,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",17.26,17.2035,0.0835,0.49,419.7272,22,17.2294,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",17.11,17.17,17.12,0.08,0.47,2529.7272,31,17.1387,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",17.03,17.07,17.0159,17.04,0.0903,0.53,2044.9292,42,17.0311,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",16.775,16.9497,0.0318,0.19,2330.7272,54,16.8929,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",16.985,16.9179,-0.1069,-0.63,1779.7272,25,16.9796,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":211,"vwap":250},"2026-09-29",17.0599,16.98,17.0248,-0.0583,-0.34,929.7272,17.0185,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":95,"volume":257,"transactions":258,"vwap":259},"2026-09-28",17.115,17.06,17.0831,-0.1269,1334.7272,35,17.0924,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":51,"vwap":269},"2026-09-25",17.205,17.23,17.14,17.21,0.047,0.27,2962.518294,17.197,{"date":271,"open":207,"high":265,"low":205,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",17.163,-0.0987,-0.57,4597.7272,75,17.1729,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",17.3156,17.35,17.2617,-0.1028,-0.59,1661.9703,36,17.3294,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",17.399,17.36,17.3645,0.0382,0.22,5781.467982,43,17.369,{"date":299,"open":300,"high":291,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",17.25,17.3263,0.1053,0.61,6789.9703,47,17.3238,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",17.2301,17.27,17.22,17.221,-0.1267,-0.73,9714.4893,51,17.2561,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",17.43,17.33,17.3477,0.0414,0.24,18061.9703,62,17.3544,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",17.48,17.195,17.3063,-0.1732,-0.99,8154.9703,71,17.3807,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",17.49,17.52,17.45,17.4795,-0.0405,-0.23,12475.9703,66,17.4835,{"date":350,"open":351,"high":352,"low":353,"close":341,"change":354,"percent_change":95,"volume":355,"transactions":356,"vwap":357},"2026-09-14",17.57,17.59,17.5,-0.13,5796.9703,53,17.5493,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",17.65,0.1341,0.77,2424.1403,37,17.6508,{"date":367,"open":351,"high":368,"low":340,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",17.58,17.5159,-0.152,-0.86,2550.59919,38,17.5471,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",17.67,17.68,17.66,17.6679,-0.1283,-0.72,1818.9703,56,17.6706,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",17.86,17.88,17.7962,-0.1097,-0.61,7930.9703,76,17.8566,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",17.91,17.92,17.89,17.9059,0.0159,0.09,49979.6083,97,17.9061,{"date":408,"open":409,"high":410,"low":409,"close":400,"change":52,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",17.765,17.895,0.56,8529.607071,61,17.8022,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":364,"vwap":423},"2026-09-02",17.69,17.81,17.79,0.16,0.91,1538.9703,17.778,{"date":425,"open":377,"high":426,"low":352,"close":427,"change":428,"percent_change":314,"volume":429,"transactions":430,"vwap":431},"2026-09-01",17.7,17.63,-0.1303,6056.9703,64,17.6233,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":373,"vwap":440},"2026-08-31",17.8,17.75,17.7603,-0.0918,-0.51,1276.9703,17.759,{"date":442,"open":443,"high":443,"low":418,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":373,"vwap":448},"2026-08-28",17.915,17.8521,-0.0833,-0.46,1278.4723,17.866,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":145,"volume":455,"transactions":211,"vwap":456},"2026-08-27",17.95,17.9203,17.9354,-0.0348,2188.39927,17.941,{"date":458,"open":459,"high":460,"low":451,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",17.96,17.9702,0.0753,0.42,702.9703,29,17.9637,{"date":467,"open":468,"high":468,"low":388,"close":469,"change":470,"percent_change":157,"volume":471,"transactions":472,"vwap":473},"2026-08-25",17.99,17.8949,-0.0747,9200.914714,41,17.8911,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",18.01,17.925,17.9696,-0.0154,-0.09,2782.9703,60,17.9325,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":430,"vwap":491},"2026-08-21",18,17.985,0.0613,0.34,3560.5973,17.9933,{"date":493,"open":486,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",18.07,17.9237,-0.1158,-0.64,4773.9703,49,17.9972,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":296,"vwap":508},"2026-08-19",18.11,18.0395,0.0112,0.06,5971.957085,18.0658,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":296,"vwap":517},"2026-08-18",18.13,18.14,18.0283,-0.1617,-0.89,3534.9703,18.1281,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":347,"vwap":526},"2026-08-17",18.22,18.18,18.19,-0.0539,-0.3,6458.9703,18.1946,{"date":528,"open":521,"high":24,"low":521,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",18.2439,0.0678,0.37,2311.1373,45,18.2431,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":229,"volume":541,"transactions":542,"vwap":543},"2026-08-13",18.2,18.17,18.1761,0.0352,2918.612765,65,18.1803,{"date":545,"open":546,"high":521,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",18.08,18.1409,0.0472,0.26,11651.1903,70,18.1597,{"date":554,"open":512,"high":555,"low":556,"close":556,"change":557,"percent_change":420,"volume":558,"transactions":559,"vwap":547},"2026-08-11",18.175,18.0937,0.0286,3015.9703,58,{"date":561,"open":503,"high":503,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":231,"vwap":566},"2026-08-10",18.0651,-0.0749,-0.41,3391.9703,18.0969,{"date":568,"open":503,"high":521,"low":503,"close":512,"change":569,"percent_change":570,"volume":571,"transactions":384,"vwap":572},"2026-08-07",0.1532,0.85,6662.286759,18.1592,{"date":574,"open":575,"high":503,"low":576,"close":577,"change":578,"percent_change":95,"volume":579,"transactions":580,"vwap":581},"2026-08-06",18.1,17.98,17.9868,-0.1332,20260.9703,152,18.0255,{"date":583,"open":584,"high":538,"low":503,"close":585,"change":344,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",18.15,18.12,-0.22,21707.9057,88,18.1553,{"date":591,"open":468,"high":521,"low":468,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":373,"vwap":596},"2026-08-04",18.1605,0.2241,1.25,5306.9703,18.1601,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":296,"vwap":604},"2026-08-03",17.83,17.9364,0.1191,0.67,1800.914215,17.8732,{"date":606,"open":607,"high":607,"low":417,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",17.84,17.8173,0.0029,0.02,936.3433,33,17.7942,{"date":615,"open":616,"high":617,"low":378,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",17.78,17.8144,0.0406,0.23,24101.9703,44,17.6855,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":482,"vwap":630},"2026-07-29",17.97,17.7738,-0.2549,-1.41,4449.859066,17.903,{"date":632,"open":633,"high":633,"low":468,"close":634,"change":635,"percent_change":462,"volume":636,"transactions":637,"vwap":638},"2026-07-28",18.03,18.0287,0.0752,1396.9703,40,18.0149,{"date":640,"open":494,"high":494,"low":641,"close":642,"change":643,"percent_change":610,"volume":644,"transactions":645,"vwap":646},"2026-07-27",17.9,17.9535,0.0035,2783.9703,30,17.9393,{"date":648,"open":649,"high":633,"low":649,"close":451,"change":650,"percent_change":72,"volume":651,"transactions":652,"vwap":653},"2026-07-24",17.94,0.0589,29901.4503,85,17.9513,{"date":655,"open":649,"high":649,"low":607,"close":473,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",-0.0359,-0.2,4912.9703,77,17.8851,{"date":662,"open":451,"high":451,"low":398,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":286,"vwap":667},"2026-07-22",17.927,0.0891,0.5,1144.9703,17.922,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":482,"vwap":675},"2026-07-21",17.695,17.8379,0.1136,0.64,9426.9703,17.7496,{"date":677,"open":434,"high":418,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",17.7243,-0.1557,-0.87,4381.9703,73,17.7854,{"date":685,"open":459,"high":459,"low":418,"close":389,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",-0.0489,-0.27,5521.1363,72,17.8653,{"date":692,"open":459,"high":459,"low":389,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":286,"vwap":697},"2026-07-16",17.9289,0.1245,0.7,2217.7472,17.9083,{"date":699,"open":700,"high":701,"low":616,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":258,"vwap":706},"2026-07-15",17.865,17.87,17.8044,-0.0175,-0.1,4780.6472,17.8424,{"date":708,"open":625,"high":625,"low":434,"close":709,"change":710,"percent_change":-6,"volume":711,"transactions":464,"vwap":712},"2026-07-14",17.8219,-0.0004,1033.7472,17.8745,{"date":714,"open":477,"high":477,"low":715,"close":716,"change":717,"percent_change":687,"volume":718,"transactions":316,"vwap":719},"2026-07-13",17.8199,17.8223,-0.0477,2607.578384,17.8663,{"date":721,"open":701,"high":701,"low":722,"close":701,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":701},"2026-07-10",17.82,0.096,0.54,2400,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":602,"volume":732,"transactions":9,"vwap":730},"2026-07-09",17.815,17.85,17.774,0.118,1200,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-08",17.685,17.6,17.656,-0.184,-1.03,1900,{"date":742,"open":410,"high":410,"low":607,"close":607,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":607},"2026-07-07",-0.056,-0.31,100,{"date":747,"open":399,"high":399,"low":748,"close":748,"change":749,"percent_change":610,"volume":750,"transactions":9,"vwap":748},"2026-07-06",17.896,0.004,400,{"date":752,"open":625,"high":753,"low":722,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-02",18.030001,17.892,-0.038,-0.21,7300,{"date":759,"open":576,"high":486,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-01",17.93,-0.068,-0.38,700,{"date":765,"open":486,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-30",18.040001,17.998,-0.012,-0.07,6300,{"date":772,"open":400,"high":476,"low":701,"close":476,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":476},"2026-06-29",0.051,0.28,1800,{"date":777,"open":576,"high":778,"low":760,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-26",18.02,17.959,-0.091,-0.5,900,{"date":784,"open":511,"high":785,"low":486,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-25",18.155,18.049999,0.242,1.36,20400,{"date":791,"open":398,"high":398,"low":792,"close":793,"change":794,"percent_change":489,"volume":795,"transactions":9,"vwap":793},"2026-06-24",17.76,17.808,0.061,2900,{"date":797,"open":377,"high":419,"low":377,"close":798,"change":743,"percent_change":744,"volume":799,"transactions":9,"vwap":798},"2026-06-23",17.747,1600,{"date":801,"open":419,"high":607,"low":419,"close":802,"change":803,"percent_change":774,"volume":804,"transactions":9,"vwap":802},"2026-06-22",17.803,0.049,1300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":116,"volume":812,"transactions":9,"vwap":810},"2026-06-18",17.77,17.825,17.74,17.754,0.054,1632100,{"date":814,"open":625,"high":625,"low":426,"close":426,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":426},"2026-06-17",-0.158,-0.88,3000,{"date":819,"open":625,"high":625,"low":820,"close":820,"change":768,"percent_change":769,"volume":821,"transactions":9,"vwap":820},"2026-06-16",17.858,7500,{"date":823,"open":649,"high":451,"low":701,"close":701,"change":506,"percent_change":489,"volume":824,"transactions":9,"vwap":701},"2026-06-15",9500,{"date":826,"open":426,"high":607,"low":377,"close":418,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":418},"2026-06-12",0.188,1.07,17000,{"date":831,"open":832,"high":360,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-11",17.47,17.37,17.622,0.303,1.75,1400,{"date":839,"open":840,"high":368,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-10",17.39,17.319,-0.148,-0.85,15600,{"date":846,"open":847,"high":848,"low":196,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-09",17.3,17.467,0.172,0.99,2300,{"date":853,"open":833,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-08",17.38,17.295,0.035,0.2,1100,{"date":860,"open":281,"high":281,"low":196,"close":196,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":196},"2026-06-05",-0.208,-1.19,300,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-04",17.46,17.468,0.123,0.71,200,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":345,"volume":750,"transactions":9,"vwap":874},"2026-06-03",17.4,17.345,-0.04,{"date":877,"open":291,"high":878,"low":291,"close":878,"change":229,"percent_change":879,"volume":745,"transactions":9,"vwap":878},"2026-06-02",17.385,1.1,{"date":881,"open":882,"high":331,"low":882,"close":331,"change":883,"percent_change":274,"volume":745,"transactions":9,"vwap":331},"2026-06-01",17.19,-0.098,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":745,"transactions":9,"vwap":887},"2026-05-29",17.31,17.293,-0.058,-0.33,{"date":891,"open":321,"high":873,"low":321,"close":892,"change":893,"percent_change":403,"volume":870,"transactions":9,"vwap":892},"2026-05-28",17.351,0.015,{"date":895,"open":833,"high":833,"low":321,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-27",17.336,-0.031,-0.18,500,{"date":901,"open":281,"high":902,"low":281,"close":902,"change":903,"percent_change":904,"volume":863,"transactions":9,"vwap":902},"2026-05-26",17.367,0.179,1.04,{"date":906,"open":907,"high":265,"low":908,"close":909,"change":910,"percent_change":850,"volume":911,"transactions":9,"vwap":909},"2026-05-22",17.15,17.13,17.188,0.168,13300,{"date":913,"open":914,"high":187,"low":915,"close":187,"change":916,"percent_change":917,"volume":175,"transactions":9,"vwap":187},"2026-05-21",16.92,16.88,0.074,0.44,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":732,"transactions":9,"vwap":921},"2026-05-20",16.86,16.946,0.226,1.35,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-19",16.71,16.8,16.72,-0.113,-0.67,2600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":916,"percent_change":917,"volume":938,"transactions":9,"vwap":937},"2026-05-18",16.83,16.85,16.79,16.833,3300,{"date":940,"open":936,"high":941,"low":942,"close":942,"change":943,"percent_change":862,"volume":944,"transactions":9,"vwap":942},"2026-05-15",16.81,16.759,-0.201,4500,{"date":946,"open":245,"high":187,"low":947,"close":948,"change":949,"percent_change":950,"volume":944,"transactions":9,"vwap":948},"2026-05-14",16.95,16.96,0.03,0.18,{"date":952,"open":953,"high":947,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-13",16.94,16.91,16.93,-0.074,-0.44,5400,{"date":960,"open":961,"high":961,"low":920,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-12",17.059999,17.0039997,-0.026,-0.15,2000,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-11",17.08,16.99,17.030001,0.019,0.11,4200,{"date":975,"open":976,"high":961,"low":977,"close":977,"change":971,"percent_change":972,"volume":978,"transactions":9,"vwap":977},"2026-05-08",17.049999,17.011,5700,{"date":980,"open":311,"high":311,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-07",16.992,-0.194,-1.13,3600,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":870,"transactions":9,"vwap":988},"2026-05-06",17.1,17.186,0.142,0.83,{"date":992,"open":187,"high":961,"low":187,"close":993,"change":994,"percent_change":995,"volume":863,"transactions":9,"vwap":993},"2026-05-05",17.044001,0.161,0.95,{"date":997,"open":998,"high":998,"low":915,"close":999,"change":480,"percent_change":1000,"volume":899,"transactions":9,"vwap":999},"2026-05-04",16.89,16.883,-0.53,{"date":1002,"open":976,"high":976,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":775,"transactions":9,"vwap":1003},"2026-05-01",16.973,-0.061,-0.36,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":965,"transactions":9,"vwap":1009},"2026-04-30",16.825,17.034,0.251,1.5,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":480,"volume":899,"transactions":9,"vwap":1015},"2026-04-29",16.76,16.783,-0.015,{"date":1018,"open":226,"high":1019,"low":226,"close":1019,"change":1020,"percent_change":1021,"volume":863,"transactions":9,"vwap":1019},"2026-04-28",16.798,-0.059,-0.35,{"date":1023,"open":934,"high":1024,"low":927,"close":1025,"change":1026,"percent_change":1027,"volume":799,"transactions":9,"vwap":1025},"2026-04-27",16.87,16.857,0.105,0.63,{"date":1029,"open":926,"high":941,"low":926,"close":1030,"change":1031,"percent_change":756,"volume":763,"transactions":9,"vwap":1030},"2026-04-24",16.752,-0.035,{"date":1033,"open":928,"high":1024,"low":928,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-23",16.787,0.077,0.46,600,{"date":1039,"open":936,"high":936,"low":1040,"close":926,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":926},"2026-04-22",16.67,0.002,0.01,2100,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":795,"transactions":9,"vwap":1048},"2026-04-21",16.9,16.7,16.708,-0.087,-0.52,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":506,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-20",16.75,16.82,16.795,0.36,3800,{"date":1059,"open":1060,"high":927,"low":1060,"close":1061,"change":324,"percent_change":1062,"volume":837,"transactions":9,"vwap":1061},"2026-04-17",16.605,16.735,1.45,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-16",16.49,16.5,16.46,16.495,-0.01,-0.06,800,{"date":1073,"open":1074,"high":1075,"low":1067,"close":1075,"change":1076,"percent_change":687,"volume":1077,"transactions":9,"vwap":1075},"2026-04-15",16.465,16.505,-0.045,3200,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":745,"transactions":9,"vwap":1080},"2026-04-14",16.55,0.048,0.29,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1071,"transactions":9,"vwap":1086},"2026-04-13",16.32,16.502,0.148,0.9,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":586,"volume":863,"transactions":9,"vwap":1092},"2026-04-10",16.39,16.354,-0.036,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1091,"change":1098,"percent_change":362,"volume":931,"transactions":9,"vwap":1091},"2026-04-09",16.29,16.41,0.125,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":1071,"transactions":9,"vwap":1103},"2026-04-08",16.27,16.275,16.265,0.401,2.53,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":403,"volume":750,"transactions":9,"vwap":1111},"2026-04-07",15.84,15.9,15.83,15.864,0.014,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":916,"percent_change":209,"volume":1118,"transactions":9,"vwap":1116},"2026-04-06",15.78,15.85,15.73,11500,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":964,"volume":1037,"transactions":9,"vwap":1122},"2026-04-02",15.66,15.776,-0.024,{"date":1125,"open":1116,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":775,"transactions":9,"vwap":1128},"2026-04-01",15.87,15.785,15.8,0.116,0.74,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":1136,"percent_change":1137,"volume":804,"transactions":9,"vwap":1134},"2026-03-31",15.52,15.684,15.51,0.295,1.92,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":95,"volume":837,"transactions":9,"vwap":1142},"2026-03-30",15.595,15.34,15.389,-0.114,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":750,"transactions":9,"vwap":1148},"2026-03-27",15.57,15.59,15.503,-0.119,-0.76,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":739,"volume":863,"transactions":9,"vwap":1154},"2026-03-26",15.76,15.622,-0.163,{"date":1157,"open":1117,"high":1127,"low":1117,"close":1127,"change":1158,"percent_change":1159,"volume":863,"transactions":9,"vwap":1127},"2026-03-25",0.119,0.76,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":570,"volume":799,"transactions":9,"vwap":1164},"2026-03-24",15.38,15.74,15.666,0.132,{"date":1167,"open":1168,"high":1163,"low":1169,"close":1169,"change":619,"percent_change":1011,"volume":931,"transactions":9,"vwap":1169},"2026-03-23",15.64,15.534,{"date":1171,"open":1162,"high":71,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-20",15.22,15.304,-0.276,-1.77,2500,{"date":1178,"open":1135,"high":1179,"low":1180,"close":1179,"change":1041,"percent_change":1042,"volume":899,"transactions":9,"vwap":1179},"2026-03-19",15.58,15.48,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":334,"volume":175,"transactions":9,"vwap":1185},"2026-03-18",15.65,15.705,15.578,-0.156,{"date":1188,"open":1189,"high":1163,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1037,"transactions":9,"vwap":1191},"2026-03-17",15.72,15.7,15.734,0.131,0.84,{"date":1195,"open":1168,"high":1168,"low":1196,"close":1196,"change":420,"percent_change":904,"volume":745,"transactions":9,"vwap":1196},"2026-03-16",15.603,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1069,"volume":782,"transactions":9,"vwap":1201},"2026-03-13",15.47,15.49,15.443,-0.002,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":863,"transactions":9,"vwap":1206},"2026-03-12",15.55,15.445,-0.231,-1.47,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1020,"percent_change":1213,"volume":899,"transactions":9,"vwap":1212},"2026-03-11",15.62,15.676,-0.37,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1050,"volume":931,"transactions":9,"vwap":1217},"2026-03-10",15.92,15.735,-0.083,{"date":1220,"open":1211,"high":1221,"low":1133,"close":1221,"change":1222,"percent_change":972,"volume":965,"transactions":9,"vwap":1221},"2026-03-09",15.818,0.018,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1128,"change":1227,"percent_change":1228,"volume":1077,"transactions":9,"vwap":1128},"2026-03-06",15.91,15.79,-0.364,-2.25,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":1234,"percent_change":1235,"volume":725,"transactions":9,"vwap":1232},"2026-03-05",16.15,16.164,16.07,-0.181,-1.11,{"date":1237,"open":1085,"high":1238,"low":1085,"close":1239,"change":1240,"percent_change":619,"volume":1037,"transactions":9,"vwap":1239},"2026-03-04",16.36,16.345,0.037,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-03",16.17,16.355,16.049999,16.308,-0.24,-1.45,4300,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":52,"volume":1255,"transactions":9,"vwap":1253},"2026-03-02",16.45,16.548,0.017,3100,{"date":1257,"open":1252,"high":1258,"low":1252,"close":1258,"change":1259,"percent_change":392,"volume":870,"transactions":9,"vwap":1258},"2026-02-27",16.531,-0.101,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":1265,"percent_change":665,"volume":931,"transactions":9,"vwap":1263},"2026-02-26",16.59,16.632,16.58,0.082,{"date":1267,"open":1268,"high":1080,"low":1268,"close":1080,"change":1269,"percent_change":619,"volume":763,"transactions":9,"vwap":1080},"2026-02-25",16.519,0.038,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":995,"volume":899,"transactions":9,"vwap":1273},"2026-02-24",16.44,16.512,0.155,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":745,"transactions":9,"vwap":1277},"2026-02-23",16.357,-0.317,-1.9,{"date":1281,"open":1264,"high":1282,"low":1264,"close":1282,"change":1283,"percent_change":362,"volume":750,"transactions":9,"vwap":1282},"2026-02-20",16.674,0.128,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":870,"transactions":9,"vwap":1287},"2026-02-19",16.54,16.546,-0.023,-0.14,{"date":1291,"open":1264,"high":1292,"low":1286,"close":1293,"change":1294,"percent_change":116,"volume":782,"transactions":9,"vwap":1293},"2026-02-18",16.6,16.569,0.052,{"date":1296,"open":1297,"high":1286,"low":1298,"close":1299,"change":1042,"percent_change":506,"volume":1300,"transactions":9,"vwap":1299},"2026-02-17",16.52,16.42,16.517,3900,{"date":1302,"open":1298,"high":1297,"low":1298,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-13",16.507,0.211,1.29,5800,{"date":1308,"open":1047,"high":1047,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":944,"transactions":9,"vwap":1310},"2026-02-12",16.24,16.296,-0.275,-1.66,{"date":1314,"open":1292,"high":1292,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":837,"transactions":9,"vwap":1315},"2026-02-11",16.571,-0.02,-0.12,{"date":1319,"open":1292,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":732,"transactions":9,"vwap":1322},"2026-02-10",16.62,16.57,16.591,0.041,0.25,{"date":1326,"open":1067,"high":1080,"low":1067,"close":1080,"change":803,"percent_change":1327,"volume":1255,"transactions":9,"vwap":1080},"2026-02-09",0.3,{"date":1329,"open":1097,"high":1330,"low":1097,"close":1330,"change":1331,"percent_change":1332,"volume":863,"transactions":9,"vwap":1330},"2026-02-06",16.501,0.415,2.58,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":870,"transactions":9,"vwap":1336},"2026-02-05",16.02,16.086,-0.176,-1.08,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":229,"percent_change":1342,"volume":745,"transactions":9,"vwap":1341},"2026-02-04",16.262,1.18,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1283,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-03",16.13,15.975,16.072001,0.8,2200,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":899,"transactions":9,"vwap":1353},"2026-02-02",15.93,15.944,0.107,0.68,{"date":1357,"open":1116,"high":1116,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":870,"transactions":9,"vwap":1358},"2026-01-30",15.837,-0.106,-0.66,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":52,"percent_change":1027,"volume":745,"transactions":9,"vwap":1363},"2026-01-29",15.943,{"date":1365,"open":1108,"high":1366,"low":1108,"close":1367,"change":1093,"percent_change":345,"volume":175,"transactions":9,"vwap":1367},"2026-01-28",15.89,15.843,{"date":1369,"open":1110,"high":1370,"low":1110,"close":1370,"change":893,"percent_change":403,"volume":1037,"transactions":9,"vwap":1370},"2026-01-27",15.879,{"date":1372,"open":1111,"high":1111,"low":1111,"close":1111,"change":1373,"percent_change":1374,"volume":745,"transactions":9,"vwap":1111},"2026-01-26",0.024,0.15,{"date":1376,"open":1377,"high":1377,"low":1108,"close":1108,"change":1378,"percent_change":1379,"volume":745,"transactions":9,"vwap":1108},"2026-01-23",15.86,-0.129,-0.81,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":950,"volume":858,"transactions":9,"vwap":1383},"2026-01-22",16.040001,15.969,0.029,{"date":1386,"open":1116,"high":1387,"low":1116,"close":1387,"change":1388,"percent_change":1389,"volume":870,"transactions":9,"vwap":1387},"2026-01-21",15.94,0.331,2.12,{"date":1391,"open":1147,"high":1190,"low":1147,"close":1392,"change":1393,"percent_change":59,"volume":837,"transactions":9,"vwap":1392},"2026-01-20",15.609,-0.197,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":744,"volume":870,"transactions":9,"vwap":1396},"2026-01-16",15.806,-0.049,{"date":1399,"open":1400,"high":1366,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":750,"transactions":9,"vwap":1401},"2026-01-15",15.885,15.855,0.194,1.24,{"date":1405,"open":1121,"high":1406,"low":1121,"close":1406,"change":1407,"percent_change":1408,"volume":870,"transactions":9,"vwap":1406},"2026-01-14",15.661,0.07,0.45,{"date":1410,"open":1146,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":549,"volume":804,"transactions":9,"vwap":1411},"2026-01-13",15.591,15.56,0.04,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1041,"percent_change":1042,"volume":899,"transactions":9,"vwap":1417},"2026-01-12",15.44,15.551,{"date":1419,"open":1180,"high":1412,"low":1180,"close":1420,"change":1129,"percent_change":1421,"volume":782,"transactions":9,"vwap":1420},"2026-01-09",15.549,0.75,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":870,"transactions":9,"vwap":1425},"2026-01-08",15.39,15.433,0.084,0.55,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":745,"transactions":9,"vwap":1431},"2026-01-07",15.4,15.349,-0.239,-1.53,{"date":1435,"open":1180,"high":1436,"low":1180,"close":1436,"change":1437,"percent_change":879,"volume":863,"transactions":9,"vwap":1436},"2026-01-06",15.588,0.169,{"date":1439,"open":1440,"high":1416,"low":1440,"close":1441,"change":1098,"percent_change":1442,"volume":837,"transactions":9,"vwap":1441},"2026-01-05",15.27,15.419,0.82,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-02",15.19,15.33,15.15,15.294,0.176,1.16,1700,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":745,"transactions":9,"vwap":1455},"2025-12-31",15.17,15.118,-0.121,-0.79,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":172,"percent_change":657,"volume":870,"transactions":9,"vwap":1461},"2025-12-30",15.25,15.239,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":1468,"volume":899,"transactions":9,"vwap":1466},"2025-12-29",15.26,15.29,15.269,-0.043,-0.28,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":1474,"percent_change":1475,"volume":863,"transactions":9,"vwap":1472},"2025-12-26",15.31,15.312,15.3,-0.013,-0.08,{"date":1477,"open":1478,"high":1479,"low":1471,"close":1479,"change":1480,"percent_change":531,"volume":775,"transactions":9,"vwap":1479},"2025-12-24",15.311,15.325,0.056,{"date":1482,"open":1483,"high":1483,"low":1466,"close":1466,"change":1093,"percent_change":1247,"volume":804,"transactions":9,"vwap":1466},"2025-12-23",15.28,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":695,"volume":745,"transactions":9,"vwap":1486},"2025-12-22",15.305,0.106,{"date":1489,"open":1172,"high":1172,"low":1490,"close":1490,"change":1491,"percent_change":950,"volume":870,"transactions":9,"vwap":1490},"2025-12-19",15.199,0.027,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1327,"volume":745,"transactions":9,"vwap":1494},"2025-12-18",15.172,0.046,{"date":1497,"open":1460,"high":1460,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":750,"transactions":9,"vwap":1498},"2025-12-17",15.126,-0.044,-0.29,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1454,"change":1049,"percent_change":274,"volume":1077,"transactions":9,"vwap":1454},"2025-12-16",15.18,15.2,15.12,{"date":1507,"open":1460,"high":1508,"low":1509,"close":1508,"change":1495,"percent_change":1327,"volume":899,"transactions":9,"vwap":1508},"2025-12-15",15.257,15.21,{"date":1511,"open":1512,"high":1512,"low":1509,"close":1513,"change":1514,"percent_change":1515,"volume":1249,"transactions":9,"vwap":1513},"2025-12-12",15.24,15.211,-0.153,-1,{"date":1517,"open":1471,"high":1162,"low":1471,"close":1518,"change":1158,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-11",15.364,0.78,2700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1524,"change":1324,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-12-10",15.05,15.245,15.03,1.67,5000,{"date":1529,"open":1523,"high":1523,"low":1530,"close":1530,"change":1413,"percent_change":267,"volume":1531,"transactions":9,"vwap":1530},"2025-12-09",14.995,4100,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1218,"percent_change":1536,"volume":732,"transactions":9,"vwap":1535},"2025-12-08",15.02,14.955,-0.55,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1317,"volume":870,"transactions":9,"vwap":1540},"2025-12-05",15.11,15.038,-0.018,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":610,"percent_change":1548,"volume":795,"transactions":9,"vwap":1547},"2025-12-04",15.083,15.1,15.04,15.056,0.13,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":989,"percent_change":995,"volume":745,"transactions":9,"vwap":1551},"2025-12-03",15.036,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1289,"volume":745,"transactions":9,"vwap":1554},"2025-12-02",14.894,-0.021,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":745,"transactions":9,"vwap":1558},"2025-12-01",14.915,-0.064,-0.43,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1565,"percent_change":199,"volume":1071,"transactions":9,"vwap":1564},"2025-11-28",14.91,14.979,0.073,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":851,"transactions":9,"vwap":1570},"2025-11-26",14.92,14.95,14.906,0.117,0.79,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":745,"transactions":9,"vwap":1576},"2025-11-25",14.68,14.789,0.214,1.47,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":723,"percent_change":1583,"volume":870,"transactions":9,"vwap":1582},"2025-11-24",14.56,14.575,0.66,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":835,"percent_change":1587,"volume":745,"transactions":9,"vwap":1586},"2025-11-21",14.479,2.14,{"date":1589,"open":1590,"high":1590,"low":25,"close":25,"change":1591,"percent_change":1592,"volume":1349,"transactions":9,"vwap":25},"2025-11-20",14.538,-0.157,-1.1,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":1070,"volume":745,"transactions":9,"vwap":1596},"2025-11-19",14.33,14.333,-0.009,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-11-18",14.31,14.36,14.342,0.069,0.48,1500,{"date":180,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1608,"volume":745,"transactions":9,"vwap":1607},14.273,0]