[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSCV":3,"homepage-market-summary":28,"stock-historical-TSCV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSCV","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 Small Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2547,0.0753,"Irregular",{"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},29.56,29.29,29.3875,0.1725,0.59,2495.316319,32.95,24.984,2395.3367716651787,57.4,224,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":150},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,135,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":21,"price":134,"is_up":11},"Materials","XLB",49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},2395,536555.436853,17.86,"2025-11-17",[180,183,192,203,213,220,230,240,249,259,268,278,287,297,306,315,324,334,343,353,363,372,381,389,399,407,416,425,436,445,453,462,469,476,484,492,501,510,518,528,536,547,556,565,574,585,592,601,610,619,630,638,645,654,662,672,680,688,697,704,712,719,728,736,742,749,755,761,767,772,778,786,792,797,804,813,819,825,830,836,842,847,852,858,865,871,877,883,890,898,904,913,919,925,930,936,940,947,952,958,964,970,975,981,987,993,999,1005,1009,1014,1019,1025,1032,1038,1045,1052,1056,1062,1067,1073,1077,1082,1086,1092,1098,1103,1108,1113,1119,1124,1129,1134,1140,1146,1152,1158,1164,1170,1177,1183,1191,1198,1204,1210,1215,1220,1225,1231,1237,1243,1247,1253,1258,1264,1268,1274,1282,1288,1291,1296,1302,1307,1313,1319,1323,1328,1334,1340,1344,1349,1354,1359,1365,1370,1374,1378,1383,1389,1393,1399,1406,1412,1417,1420,1426,1432,1437,1442,1448,1453,1458,1463,1468,1474,1480,1484,1488,1493,1497,1501,1505,1510,1515,1520,1527,1533,1538,1544,1550,1555,1560,1564,1568,1574,1578,1583,1588,1592,1598,1604,1609,1612,1616,1621],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},35,29.4025,{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",29.61,29.32,-0.4825,-1.62,15375.2564,48,29.4314,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",29.98,30.06,29.85,29.87,-0.0228,-0.08,7050.2564,53,29.9355,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",29.89,30.05,29.8928,0.0745,0.25,4383.5124,59,29.7748,{"date":214,"open":205,"high":205,"low":215,"close":215,"change":216,"percent_change":172,"volume":217,"transactions":218,"vwap":219},"2026-10-02",29.8183,0.2953,6692.5494,32,29.8382,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":172,"volume":227,"transactions":228,"vwap":229},"2026-10-01",29.28,29.54,29.205,29.523,0.293,7356.3824,42,29.3252,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":94,"volume":237,"transactions":238,"vwap":239},"2026-09-30",29.44,29.46,29.2,29.23,-0.217,17539.2564,44,29.3532,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":190,"vwap":248},"2026-09-29",29.49,29.34,29.447,-0.1627,-0.55,9317.2564,29.4168,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",29.605,29.73,29.6097,-0.2419,-0.81,5592.2564,46,29.6483,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":115,"volume":265,"transactions":266,"vwap":267},"2026-09-25",29.78,29.96,29.8516,0.0913,4001.5434,40,29.8652,{"date":269,"open":185,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",29.79,29.6,29.7603,-0.0983,-0.33,6913.2564,43,29.7288,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":228,"vwap":286},"2026-09-23",29.99,30.02,29.8586,-0.2319,-0.77,5316.2564,29.9744,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":115,"volume":294,"transactions":295,"vwap":296},"2026-09-22",30.29,30.33,30.09,30.0905,0.0942,4604.2564,62,30.1579,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":170,"volume":303,"transactions":304,"vwap":305},"2026-09-21",30.08,30.1,29.9963,-0.0087,2118.9834,28,30.081,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",30.19,30.005,-0.1863,-0.62,1918.5794,15,30.1863,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",30.45,30.1913,-0.0387,-0.13,10547.2564,50,30.3241,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",30.53,29.95,30.23,-0.24,-0.79,1073.2564,30,30.2611,{"date":335,"open":326,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",30.56,30.47,-0.1113,-0.36,2643.2564,36,30.5125,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",30.7,30.525,30.5813,-0.1937,-0.63,4532.2564,54,30.6158,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",30.98,30.68,30.775,0.1667,0.54,18325.0984,84,30.7591,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":332,"vwap":371},"2026-09-10",30.58,30.64,30.6083,-0.2918,-0.94,1186.411971,30.615,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":377,"percent_change":378,"volume":379,"transactions":304,"vwap":380},"2026-09-09",30.89,30.9001,30.87,-0.2256,-0.72,638.036825,30.8736,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":349,"volume":386,"transactions":387,"vwap":388},"2026-09-08",31.3,31.1257,-0.196,2885.2564,23,31.2402,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",31.15,31.3217,31.1459,0.2349,0.76,694.2814,27,31.183,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":71,"volume":404,"transactions":405,"vwap":406},"2026-09-03",31.02,31.0868,0.1024,553.2564,20,31.0146,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":359,"volume":413,"transactions":414,"vwap":415},"2026-09-02",30.94,31.11,30.9844,0.1678,4706.3192,31,31.0009,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",31.06,30.8166,-0.3868,-1.24,421.2878,25,31.0506,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",31.24,31.26,31.131,31.2034,-0.2231,-0.71,919.2878,29,31.1793,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":246,"volume":442,"transactions":443,"vwap":444},"2026-08-28",31.77,31.419,31.4265,-0.1747,3024.5978,45,31.5788,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":423,"vwap":452},"2026-08-27",31.48,31.6012,-0.0702,-0.22,566.2878,31.5699,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":71,"volume":459,"transactions":460,"vwap":461},"2026-08-26",31.72,31.665,31.6714,0.1037,6605.2878,38,31.6939,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":199,"volume":466,"transactions":467,"vwap":468},"2026-08-25",31.5677,-0.0268,399.7878,24,31.558,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":349,"volume":474,"transactions":397,"vwap":475},"2026-08-24",31.59,31.5945,-0.2006,343.2878,31.6102,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":115,"volume":482,"transactions":414,"vwap":483},"2026-08-21",31.69,31.8101,31.7951,0.0987,1379.9398,31.7863,{"date":485,"open":486,"high":486,"low":478,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":190,"vwap":491},"2026-08-20",31.98,31.6964,-0.425,-1.32,4616.13032,31.819,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",32.28,32.1214,-0.2427,-0.75,5816.977675,51,32.2013,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",32.83,32.3641,-0.4435,-1.35,4526.7878,70,32.5671,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":320,"volume":516,"transactions":414,"vwap":517},"2026-08-17",32.81,32.72,32.8076,-0.0416,1479.2878,32.7728,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",32.87,32.7999,32.8492,0.1331,0.41,2169.6178,60,32.827,{"date":529,"open":530,"high":513,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":423,"vwap":535},"2026-08-13",32.71,32.7161,0.1582,0.49,1313.2878,32.7164,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",32.56,32.6199,32.34,32.5579,0.1256,0.39,3946.2878,33,32.4643,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":181,"vwap":555},"2026-08-11",32.33,32.55,32.4323,0.2065,0.64,1799.257012,32.4772,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",32.4,32.2258,-0.2542,-0.78,8537.2878,66,32.3482,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":423,"vwap":573},"2026-08-07",32.4711,32.54,32.48,0.194,0.6,1394.498655,32.5001,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",32.64,32.66,32.24,32.286,-0.4342,-1.33,4920.2878,113,32.4973,{"date":586,"open":512,"high":23,"low":587,"close":587,"change":65,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",32.7202,-0.15,4359.2878,49,32.8189,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":508,"vwap":600},"2026-08-04",32.52,32.79,32.7702,0.322,0.99,667.2878,32.6115,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":606,"percent_change":607,"volume":608,"transactions":341,"vwap":609},"2026-08-03",32.44,32.4482,32.265,0.3344,1.04,1797.2878,32.3111,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":238,"vwap":618},"2026-07-31",32.19,32.05,32.1138,0.0538,0.17,5089.5518,32.1593,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",31.9,32.08,31.86,32.06,-0.0187,-0.06,2304.2878,37,31.8134,{"date":631,"open":632,"high":632,"low":624,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":341,"vwap":637},"2026-07-29",32.51,32.0787,-0.3836,-1.18,2390.092476,32.2735,{"date":639,"open":640,"high":641,"low":540,"close":641,"change":642,"percent_change":571,"volume":643,"transactions":545,"vwap":644},"2026-07-28",32.45,32.4623,0.1923,910.2878,32.3997,{"date":646,"open":647,"high":648,"low":649,"close":648,"change":650,"percent_change":651,"volume":652,"transactions":266,"vwap":653},"2026-07-27",32.195,32.27,32.095,0.1188,0.37,3220.2878,32.1487,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":397,"vwap":661},"2026-07-24",32.13,32.1512,0.1165,0.36,561.0228,32.1598,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",32.02,32.0347,31.89,-0.1453,-0.45,1892.2878,26,31.9709,{"date":673,"open":647,"high":674,"low":675,"close":676,"change":677,"percent_change":51,"volume":678,"transactions":238,"vwap":679},"2026-07-22",32.23,32.16,32.18,0.0319,1993.2878,32.1703,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":607,"volume":685,"transactions":686,"vwap":687},"2026-07-21",32.01,32.1481,0.3307,634.2878,16,32.0774,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",31.96,31.8174,-0.3772,-1.17,765.2878,22,31.9336,{"date":698,"open":558,"high":558,"low":699,"close":699,"change":700,"percent_change":94,"volume":701,"transactions":702,"vwap":703},"2026-07-17",32.1946,-0.2398,553.6638,19,32.2679,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":87,"volume":709,"transactions":710,"vwap":711},"2026-07-16",32.385,32.4344,0.3581,764.2878,17,32.3821,{"date":713,"open":664,"high":714,"low":682,"close":715,"change":716,"percent_change":115,"volume":717,"transactions":405,"vwap":718},"2026-07-15",32.14,32.0763,0.1007,777.2878,32.0706,{"date":720,"open":721,"high":722,"low":723,"close":722,"change":724,"percent_change":725,"volume":726,"transactions":702,"vwap":727},"2026-07-14",31.92,31.9756,31.91,0.0516,0.16,897.2878,31.9211,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":710,"vwap":735},"2026-07-13",31.97,31.924,-0.218,-0.68,239.2878,31.9769,{"date":737,"open":714,"high":738,"low":714,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",32.142,0.212,0.66,900,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",32.071999,31.93,0.374,1.19,600,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":693,"volume":754,"transactions":9,"vwap":752},"2026-07-08",31.52,31.556,-0.374,300,{"date":756,"open":757,"high":690,"low":745,"close":745,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":745},"2026-07-07",31.95,-0.282,-0.88,1600,{"date":762,"open":578,"high":578,"low":676,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",32.212,0.041,0.13,2200,{"date":768,"open":640,"high":640,"low":757,"close":769,"change":770,"percent_change":771,"volume":754,"transactions":9,"vwap":769},"2026-07-02",32.171,-0.261,-0.8,{"date":773,"open":774,"high":513,"low":775,"close":775,"change":776,"percent_change":284,"volume":777,"transactions":9,"vwap":775},"2026-07-01",32.68,32.432,-0.253,1900,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",32.545,32.69,32.685,0.157,0.48,800,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":173,"transactions":9,"vwap":789},"2026-06-29",32.47,32.528,-0.092,-0.28,{"date":793,"open":538,"high":794,"low":632,"close":794,"change":795,"percent_change":765,"volume":796,"transactions":9,"vwap":794},"2026-06-26",32.62,0.042,700,{"date":798,"open":530,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":760,"transactions":9,"vwap":801},"2026-06-25",32.73,32.472,32.578,0.507,1.58,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-24",32.099998,32.26,32.0099983,32.070999,0.18,0.56,3700,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-23",31.891,-0.264,-0.82,200,{"date":820,"open":676,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":748,"transactions":9,"vwap":822},"2026-06-22",32.2,32.155,0.013,0.04,{"date":826,"open":714,"high":676,"low":827,"close":738,"change":828,"percent_change":829,"volume":741,"transactions":9,"vwap":738},"2026-06-18",32.09,0.472,1.49,{"date":831,"open":832,"high":494,"low":833,"close":833,"change":834,"percent_change":835,"volume":760,"transactions":9,"vwap":833},"2026-06-17",32.17,31.67,-0.294,-0.92,{"date":837,"open":838,"high":714,"low":839,"close":839,"change":840,"percent_change":841,"volume":766,"transactions":9,"vwap":839},"2026-06-16",32.135,31.964,-0.051,-0.16,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":450,"volume":846,"transactions":9,"vwap":844},"2026-06-15",32.014999,-0.071,100,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":754,"transactions":9,"vwap":849},"2026-06-12",32.085999,0.256,0.8,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":856,"percent_change":857,"volume":818,"transactions":9,"vwap":855},"2026-06-11",31.37,31.83,0.699,2.25,{"date":859,"open":860,"high":861,"low":862,"close":429,"change":863,"percent_change":378,"volume":864,"transactions":9,"vwap":429},"2026-06-10",31.19,31.2,31.13,-0.226,3200,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":870,"volume":818,"transactions":9,"vwap":868},"2026-06-09",30.82,31.357,0.451,1.46,{"date":872,"open":873,"high":355,"low":874,"close":874,"change":850,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-08",30.93,30.906,0.84,2700,{"date":878,"open":879,"high":374,"low":880,"close":880,"change":881,"percent_change":421,"volume":882,"transactions":9,"vwap":880},"2026-06-05",30.85,30.65,-0.385,4100,{"date":884,"open":885,"high":886,"low":409,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-04",30.977,31.035,0.239,0.78,500,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-03",30.69,30.83,30.796,-0.09,-0.29,45500,{"date":899,"open":900,"high":900,"low":893,"close":901,"change":902,"percent_change":903,"volume":876,"transactions":9,"vwap":901},"2026-06-02",30.935,30.886,0.29,0.95,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-01",30.535,30.625,30.48,30.596,-0.136,-0.44,1800,{"date":914,"open":915,"high":915,"low":892,"close":916,"change":917,"percent_change":918,"volume":748,"transactions":9,"vwap":916},"2026-05-29",30.78,30.732,-0.116,-0.38,{"date":920,"open":374,"high":374,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-28",30.848,0.074,0.24,1300,{"date":926,"open":355,"high":401,"low":927,"close":928,"change":929,"percent_change":36,"volume":785,"transactions":9,"vwap":928},"2026-05-27",30.76,30.774,-0.146,{"date":931,"open":873,"high":873,"low":932,"close":933,"change":934,"percent_change":935,"volume":741,"transactions":9,"vwap":933},"2026-05-26",30.845,30.92,0.38,1.24,{"date":937,"open":317,"high":938,"low":317,"close":938,"change":739,"percent_change":939,"volume":785,"transactions":9,"vwap":938},"2026-05-22",30.54,0.7,{"date":941,"open":942,"high":943,"low":291,"close":944,"change":945,"percent_change":934,"volume":946,"transactions":9,"vwap":944},"2026-05-21",30.27,30.44,30.328,0.115,1500,{"date":948,"open":300,"high":949,"low":300,"close":949,"change":950,"percent_change":951,"volume":741,"transactions":9,"vwap":949},"2026-05-20",30.213,0.601,2.03,{"date":953,"open":954,"high":252,"low":954,"close":955,"change":956,"percent_change":635,"volume":957,"transactions":9,"vwap":955},"2026-05-19",29.58,29.612,-0.353,1200,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":957,"transactions":9,"vwap":961},"2026-05-18",30.13,29.965,0.186,0.62,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":173,"transactions":9,"vwap":967},"2026-05-15",29.82,29.779,-0.536,-1.77,{"date":971,"open":943,"high":317,"low":972,"close":972,"change":973,"percent_change":974,"volume":882,"transactions":9,"vwap":972},"2026-05-14",30.315,0.121,0.4,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":748,"transactions":9,"vwap":978},"2026-05-13",30.24,30.194,-0.334,-1.09,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":818,"transactions":9,"vwap":984},"2026-05-12",30.41,30.528,-0.156,-0.51,{"date":988,"open":989,"high":867,"low":990,"close":990,"change":991,"percent_change":330,"volume":992,"transactions":9,"vwap":990},"2026-05-11",30.77,30.684,-0.243,2300,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":998,"percent_change":923,"volume":946,"transactions":9,"vwap":996},"2026-05-08",30.91,30.927,30.903,0.073,{"date":1000,"open":409,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":986,"volume":1004,"transactions":9,"vwap":1002},"2026-05-07",30.95,30.854,-0.159,2600,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":148,"volume":846,"transactions":9,"vwap":1007},"2026-05-06",31.013,0.224,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":846,"transactions":9,"vwap":1011},"2026-05-05",30.789,0.346,1.14,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":94,"volume":818,"transactions":9,"vwap":1017},"2026-05-04",30.35,30.443,-0.228,{"date":1020,"open":892,"high":892,"low":366,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-01",30.671,-0.005,-0.02,6500,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-30",30.4,30.676,0.526,1.74,400,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":369,"volume":785,"transactions":9,"vwap":1036},"2026-04-29",30.2,30.059999,30.15,-0.287,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-28",30.49,30.437,-0.097,-0.32,36100,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":165,"volume":1051,"transactions":9,"vwap":1049},"2026-04-27",30.62,30.523,30.534,0.038,1100,{"date":1053,"open":326,"high":326,"low":1040,"close":1054,"change":1055,"percent_change":1055,"volume":1031,"transactions":9,"vwap":1054},"2026-04-24",30.496,0,{"date":1057,"open":880,"high":1058,"low":317,"close":1054,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1054},"2026-04-23",30.66,0.08,0.26,52800,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1043,"volume":889,"transactions":9,"vwap":1065},"2026-04-22",30.39,30.416,-0.099,{"date":1068,"open":1069,"high":1070,"low":1040,"close":1071,"change":1072,"percent_change":733,"volume":760,"transactions":9,"vwap":1071},"2026-04-21",30.57,30.6,30.515,-0.21,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":115,"volume":846,"transactions":9,"vwap":1075},"2026-04-20",30.725,0.095,{"date":1078,"open":1079,"high":880,"low":1047,"close":1079,"change":1080,"percent_change":1081,"volume":924,"transactions":9,"vwap":1079},"2026-04-17",30.63,0.533,1.77,{"date":1083,"open":291,"high":1084,"low":291,"close":1084,"change":1085,"percent_change":784,"volume":818,"transactions":9,"vwap":1084},"2026-04-16",30.097,0.144,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":912,"transactions":9,"vwap":1089},"2026-04-15",29.97,29.953,-0.257,-0.85,{"date":1093,"open":1034,"high":1094,"low":1034,"close":1095,"change":1096,"percent_change":1097,"volume":785,"transactions":9,"vwap":1095},"2026-04-14",30.25,30.21,0.423,1.42,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":846,"transactions":9,"vwap":1100},"2026-04-13",29.787,0.223,0.75,{"date":1104,"open":954,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":896,"volume":1031,"transactions":9,"vwap":1106},"2026-04-10",29.63,29.564,-0.086,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1110,"change":226,"percent_change":172,"volume":1112,"transactions":9,"vwap":1110},"2026-04-09",29.65,29.64,2100,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":748,"transactions":9,"vwap":1116},"2026-04-08",29.27,29.357,0.803,2.81,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":741,"transactions":9,"vwap":1121},"2026-04-07",28.554,0.129,0.45,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":105,"volume":173,"transactions":9,"vwap":1127},"2026-04-06",28.24,28.425,0.251,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":896,"volume":754,"transactions":9,"vwap":1132},"2026-04-02",27.95,28.174,-0.081,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":902,"percent_change":607,"volume":1139,"transactions":9,"vwap":1138},"2026-04-01",28.25,28.31,28.255,1400,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":741,"transactions":9,"vwap":1143},"2026-03-31",27.61,27.965,0.595,2.17,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":741,"transactions":9,"vwap":1149},"2026-03-30",27.535,27.37,-0.193,-0.7,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":754,"transactions":9,"vwap":1155},"2026-03-27",27.75,27.563,-0.275,-0.99,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":785,"transactions":9,"vwap":1161},"2026-03-26",28.09,27.838,-0.299,-1.06,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1013,"volume":748,"transactions":9,"vwap":1167},"2026-03-25",28.059999,28.137,28.049999,0.318,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1004,"transactions":9,"vwap":1174},"2026-03-24",27.33,27.945,27.819,0.298,1.08,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":889,"transactions":9,"vwap":1180},"2026-03-23",27.695,27.521,0.652,2.43,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":766,"transactions":9,"vwap":1188},"2026-03-20",26.85,26.87,26.82,26.869,-0.471,-1.72,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":1197,"volume":754,"transactions":9,"vwap":1194},"2026-03-19",27.25,27.34,27.15,0.056,0.21,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":160,"volume":1051,"transactions":9,"vwap":1202},"2026-03-18",27.52,27.54,27.284,-0.371,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":962,"percent_change":1209,"volume":946,"transactions":9,"vwap":1208},"2026-03-17",27.68,27.63,27.655,0.68,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":138,"volume":754,"transactions":9,"vwap":1213},"2026-03-16",27.48,27.469,0.189,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":841,"volume":818,"transactions":9,"vwap":1218},"2026-03-13",27.36,27.28,-0.044,{"date":1221,"open":1201,"high":1201,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1112,"transactions":9,"vwap":1222},"2026-03-12",27.324,-0.397,-1.43,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":626,"percent_change":450,"volume":1230,"transactions":9,"vwap":1228},"2026-03-11",27.67,27.721,27.57,2500,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":946,"transactions":9,"vwap":1234},"2026-03-10",28.13,27.781,-0.188,-0.67,{"date":1238,"open":1239,"high":1168,"low":1239,"close":1240,"change":1050,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-09",27.49,27.969,0.14,3000,{"date":1244,"open":1166,"high":1166,"low":1245,"close":1245,"change":94,"percent_change":1246,"volume":1031,"transactions":9,"vwap":1245},"2026-03-06",27.931,-2.58,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":889,"transactions":9,"vwap":1250},"2026-03-05",28.895,28.671,-0.462,-1.59,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":818,"transactions":9,"vwap":1255},"2026-03-04",29.133,0.092,0.32,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":980,"volume":946,"transactions":9,"vwap":1262},"2026-03-03",28.685,29.15,29.041,-0.319,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":888,"volume":846,"transactions":9,"vwap":1266},"2026-03-02",29.36,0.226,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1031,"transactions":9,"vwap":1271},"2026-02-27",29.094999,29.134,-0.354,-1.2,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":992,"transactions":9,"vwap":1279},"2026-02-26",29.398,29.51,29.39,29.488,0.267,0.91,{"date":1283,"open":235,"high":235,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":777,"transactions":9,"vwap":1285},"2026-02-25",29.22,29.221,0.026,0.09,{"date":1289,"open":222,"high":222,"low":1290,"close":1290,"change":922,"percent_change":209,"volume":846,"transactions":9,"vwap":1290},"2026-02-24",29.195,{"date":1292,"open":234,"high":234,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":946,"transactions":9,"vwap":1293},"2026-02-23",29.121,-0.561,-1.89,{"date":1297,"open":232,"high":1298,"low":232,"close":1299,"change":1300,"percent_change":553,"volume":1301,"transactions":9,"vwap":1299},"2026-02-20",29.75,29.682,0.19,8700,{"date":1303,"open":1304,"high":1305,"low":243,"close":1305,"change":1306,"percent_change":810,"volume":760,"transactions":9,"vwap":1305},"2026-02-19",29.35,29.492,0.054,{"date":1308,"open":1309,"high":1309,"low":243,"close":1310,"change":1311,"percent_change":1312,"volume":957,"transactions":9,"vwap":1310},"2026-02-18",29.48,29.438,0.23,0.79,{"date":1314,"open":1261,"high":235,"low":1261,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-17",29.208,-0.119,-0.41,4200,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":851,"volume":846,"transactions":9,"vwap":1321},"2026-02-13",29.327,0.232,{"date":1324,"open":1325,"high":1325,"low":1270,"close":1270,"change":1326,"percent_change":1327,"volume":846,"transactions":9,"vwap":1270},"2026-02-12",29.7,-0.506,-1.71,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":911,"volume":889,"transactions":9,"vwap":1332},"2026-02-11",29.74,29.585,29.601,-0.131,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":754,"transactions":9,"vwap":1337},"2026-02-10",29.76,29.732,0.064,0.22,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":817,"volume":846,"transactions":9,"vwap":1342},"2026-02-09",29.668,-0.244,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":888,"percent_change":1348,"volume":818,"transactions":9,"vwap":1347},"2026-02-06",29.42,29.912,2.68,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":846,"transactions":9,"vwap":1351},"2026-02-05",29.132,-0.262,-0.89,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":846,"transactions":9,"vwap":1356},"2026-02-04",29.394,0.496,1.72,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":1364,"percent_change":725,"volume":748,"transactions":9,"vwap":1362},"2026-02-03",28.82,28.898,28.69,0.045,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":172,"volume":173,"transactions":9,"vwap":1368},"2026-02-02",28.89,28.853,0.287,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":110,"volume":846,"transactions":9,"vwap":1372},"2026-01-30",28.566,-0.111,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":963,"volume":846,"transactions":9,"vwap":1376},"2026-01-29",28.677,0.177,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":846,"transactions":9,"vwap":1380},"2026-01-28",28.5,-0.058,-0.2,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1031,"transactions":9,"vwap":1386},"2026-01-27",28.55,28.558,0.057,0.2,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1197,"volume":846,"transactions":9,"vwap":1391},"2026-01-26",28.501,0.059,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":754,"transactions":9,"vwap":1396},"2026-01-23",28.42,28.442,-0.443,-1.53,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":748,"transactions":9,"vwap":1403},"2026-01-22",29.02,29.039,28.885,-0.153,-0.53,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":754,"transactions":9,"vwap":1409},"2026-01-21",29.059999,29.038,0.785,2.78,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":818,"transactions":9,"vwap":1414},"2026-01-20",28.253,-0.313,-1.1,{"date":1418,"open":1419,"high":1372,"low":1419,"close":1372,"change":320,"percent_change":668,"volume":754,"transactions":9,"vwap":1372},"2026-01-16",28.53,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":777,"transactions":9,"vwap":1423},"2026-01-15",28.37,28.696,0.475,1.68,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":748,"transactions":9,"vwap":1429},"2026-01-14",28.040001,28.221,0.27,0.97,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":846,"transactions":9,"vwap":1434},"2026-01-13",27.951,-0.027,-0.1,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":846,"transactions":9,"vwap":1439},"2026-01-12",27.978,-0.07,-0.25,{"date":1443,"open":1444,"high":1168,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":876,"transactions":9,"vwap":1445},"2026-01-09",27.96,28.048,0.246,0.88,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":846,"transactions":9,"vwap":1450},"2026-01-08",27.802,0.441,1.61,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1236,"volume":889,"transactions":9,"vwap":1456},"2026-01-07",27.41,27.361,-0.184,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":846,"transactions":9,"vwap":1460},"2026-01-06",27.545,0.342,1.26,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":1055,"transactions":9,"vwap":1465},"2026-01-05",27.203,0.383,1.43,{"date":1469,"open":1470,"high":1187,"low":1470,"close":1187,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1187},"2026-01-02",26.68,0.247,0.93,2400,{"date":1475,"open":1470,"high":1470,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-31",26.573,-0.259,-0.97,19600,{"date":1481,"open":1185,"high":1185,"low":1482,"close":1482,"change":1483,"percent_change":36,"volume":846,"transactions":9,"vwap":1482},"2025-12-30",26.832,-0.127,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":155,"volume":846,"transactions":9,"vwap":1486},"2025-12-29",26.959,-0.113,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":846,"transactions":9,"vwap":1490},"2025-12-26",27.072001,-0.01,-0.04,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1076,"percent_change":1496,"volume":846,"transactions":9,"vwap":1495},"2025-12-24",27.082001,0.35,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1317,"volume":912,"transactions":9,"vwap":1499},"2025-12-23",26.987,-0.11,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":553,"volume":1055,"transactions":9,"vwap":1503},"2025-12-22",27.097,0.171,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":846,"transactions":9,"vwap":1507},"2025-12-19",26.926,0.003,0.01,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":115,"volume":818,"transactions":9,"vwap":1513},"2025-12-18",26.9,26.923,0.082,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":274,"volume":1473,"transactions":9,"vwap":1518},"2025-12-17",27.17,26.841,-0.088,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":754,"transactions":9,"vwap":1524},"2025-12-16",27.09,26.88,26.929,-0.235,-0.87,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1491,"volume":889,"transactions":9,"vwap":1531},"2025-12-15",27.22,27.12,27.164,-0.003,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":758,"percent_change":1537,"volume":741,"transactions":9,"vwap":1536},"2025-12-12",27.379,27.167,-1.03,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1031,"transactions":9,"vwap":1541},"2025-12-11",27.4,27.449,0.202,0.74,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":846,"transactions":9,"vwap":1547},"2025-12-10",27.049999,27.247,0.654,2.46,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":1055,"transactions":9,"vwap":1552},"2025-12-09",26.593,-0.047,-0.18,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":846,"transactions":9,"vwap":1557},"2025-12-08",26.64,-0.144,-0.54,{"date":1561,"open":1185,"high":1185,"low":1562,"close":1562,"change":1563,"percent_change":841,"volume":846,"transactions":9,"vwap":1562},"2025-12-05",26.784,-0.042,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1500,"volume":846,"transactions":9,"vwap":1566},"2025-12-04",26.826,-0.029,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":818,"transactions":9,"vwap":1571},"2025-12-03",26.8,26.855,0.338,1.27,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1333,"percent_change":1577,"volume":846,"transactions":9,"vwap":1576},"2025-12-02",26.517,-0.49,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":846,"transactions":9,"vwap":1580},"2025-12-01",26.648,0.006,0.02,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":165,"volume":846,"transactions":9,"vwap":1586},"2025-11-28",26.7,26.642,0.032,{"date":1589,"open":1470,"high":1585,"low":1590,"close":1590,"change":1591,"percent_change":934,"volume":754,"transactions":9,"vwap":1590},"2025-11-26",26.61,0.101,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":846,"transactions":9,"vwap":1595},"2025-11-25",26.13,26.509,0.607,2.34,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":818,"transactions":9,"vwap":1601},"2025-11-24",25.95,25.902,0.163,0.63,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":846,"transactions":9,"vwap":1606},"2025-11-21",25.739,0.755,3.02,{"date":1610,"open":24,"high":24,"low":24,"close":24,"change":1611,"percent_change":421,"volume":846,"transactions":9,"vwap":24},"2025-11-20",-0.314,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1196,"percent_change":1339,"volume":846,"transactions":9,"vwap":1615},"2025-11-19",25.23,25.298,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1620,"percent_change":553,"volume":846,"transactions":9,"vwap":1619},"2025-11-18",25.2,25.242,0.161,{"date":178,"open":1622,"high":1622,"low":1622,"close":1622,"change":1055,"percent_change":1055,"volume":846,"transactions":9,"vwap":1622},25.080999]