[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TALV":3,"homepage-market-summary":29,"stock-historical-TALV":171},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"TALV","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Transamerica Large Value Active ETF","NYSE Arca",null,"SERVICES-EQUIPMENT RENTAL & LEASING, NEC","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.1176,0.3164,"Quarterly",{"close":18,"open":19,"high":18,"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},28.31,28.24,28.4233,-0.1133,-0.4,365,29.55,24.57,14222.43026030198,75.1,202,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":12,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":12,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":18,"start_date":178,"end_date":5},14222,2872930.912581,14.49,"2025-12-17",[180,183,192,202,212,222,231,241,249,258,268,277,286,296,307,316,325,335,344,354,363,373,381,390,400,410,418,427,437,447,457,467,475,483,493,502,510,517,526,536,544,550,558,567,574,582,592,602,611,620,628,637,646,654,662,672,681,688,698,706,712,719,725,732,740,747,754,761,769,777,784,790,796,804,810,816,822,829,835,840,846,853,861,868,872,876,882,887,892,897,903,908,913,917,923,928,934,938,942,947,952,958,964,970,974,978,984,990,995,1001,1006,1012,1016,1020,1023,1028,1034,1039,1045,1050,1056,1062,1068,1073,1078,1085,1091,1097,1103,1107,1112,1120,1127,1132,1137,1143,1146,1150,1155,1160,1165,1170,1174,1182,1185,1189,1194,1201,1206,1212,1217,1220,1226,1231,1237,1242,1245,1251,1256,1263,1269,1274,1279,1285,1290,1293,1300,1304,1309,1313,1316,1319,1323,1328,1331,1336,1341,1345,1349,1354,1360,1365,1370,1374,1378,1382,1387,1393,1398,1403,1408,1415,1419,1425,1430,1433,1438,1442,1446,1451,1456,1462],{"date":5,"open":19,"high":18,"low":19,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},16,28.3021,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",28.32,28.4677,0.1934,0.69,1484.7983,19,28.3794,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",28.06,28.27,28.2299,0.1429,0.51,716.7983,17,28.1866,{"date":203,"open":194,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",28.11,28.029,28.087,0.157,0.56,6183.7983,53,28.0745,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",27.92,27.93,27.74,-0.0406,-0.15,3618.7983,71,27.8757,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":105,"volume":228,"transactions":229,"vwap":230},"2026-09-30",28.13,28.16,27.9706,-0.1359,1700.7983,75,28.1144,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",28.05,28.1065,28.03,-0.0731,-0.26,2042.7983,86,28.0512,{"date":242,"open":195,"high":243,"low":244,"close":244,"change":245,"percent_change":80,"volume":246,"transactions":247,"vwap":248},"2026-09-28",28.28,28.1796,-0.2245,2582.7983,30,28.246,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",28.26,28.4041,0.0441,0.16,990.7983,26,28.3464,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",28.348,28.39,28.36,-0.0381,-0.13,9542.7983,93,28.3688,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",28.53,28.3981,-0.1619,-0.57,7981,32,28.467,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",28.59,28.56,-0.14,-0.49,9698,81,28.581,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",28.55,28.72,28.7,0.2353,0.83,2487,24,28.668,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",28.46,28.48,28.41,28.4647,-0.0877,-0.31,11627,31,28.438,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":181,"vwap":315},"2026-09-17",28.49,28.57,28.5524,0.1408,0.5,1023,28.5515,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",28.64,28.4116,-0.2863,-1,876,18,28.6076,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",28.67,28.71,28.6979,-0.1256,-0.44,914,25,28.6829,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":45,"volume":341,"transactions":342,"vwap":343},"2026-09-14",28.76,28.8299,28.8235,-0.0609,5519,12,28.8273,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":323,"vwap":353},"2026-09-11",28.89,28.91,28.84,28.8844,0.2286,0.8,509,28.8718,{"date":355,"open":356,"high":327,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",28.62,28.6558,-0.0991,-0.34,902,23,28.6323,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",28.77,28.735,28.7549,-0.1084,-0.38,2409,27,28.7557,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":256,"vwap":380},"2026-09-08",28.95,28.8633,-0.2407,-0.83,1721.60028,28.9352,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":333,"vwap":389},"2026-09-04",29.12,29.07,29.104,-0.176,-0.6,592.312951,29.0952,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",29.11,29.31,29.28,0.1822,0.63,2943,21,29.2857,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",29.15,29.06,29.0978,0.1422,0.49,9123,51,29.0977,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":387,"volume":415,"transactions":416,"vwap":417},"2026-09-01",29.1,28.9556,-0.1755,381.604118,15,29.0755,{"date":419,"open":420,"high":420,"low":412,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",29.22,29.1311,-0.1719,-0.59,15904.314129,112,29.1492,{"date":428,"open":429,"high":393,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",29.2498,29.23,29.303,0.1231,0.42,4338,67,29.2815,{"date":438,"open":420,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",29.25,29.16,29.1799,-0.2208,-0.75,4820,127,29.2149,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":333,"vwap":456},"2026-08-26",29.41,29.44,29.385,29.4007,-0.0111,-0.04,2820,29.4242,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",29.46,29.35,29.4118,0.0095,0.03,4471.319728,107,29.4126,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":342,"vwap":474},"2026-08-24",29.345,29.4023,0.1072,0.37,549,29.3513,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":313,"volume":481,"transactions":323,"vwap":482},"2026-08-21",29.3,29.285,29.2951,0.1467,1284,29.2924,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",29.33,29.34,29.1484,-0.2302,-0.78,1160,20,29.3245,{"date":494,"open":495,"high":496,"low":460,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":371,"vwap":501},"2026-08-19",29.43,29.54,29.3786,0.0891,0.3,9804,29.3937,{"date":503,"open":504,"high":485,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":333,"vwap":509},"2026-08-18",29.3172,29.2895,0.0013,0,2528,29.325,{"date":511,"open":449,"high":449,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":398,"vwap":516},"2026-08-17",29.2882,-0.1355,-0.46,1180,29.3776,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":294,"vwap":525},"2026-08-14",29.45,29.47,29.4237,0.0262,0.09,3318,29.4454,{"date":527,"open":528,"high":449,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",29.38,29.37,29.3975,-0.0284,-0.1,13341,89,29.3827,{"date":537,"open":449,"high":459,"low":538,"close":539,"change":540,"percent_change":120,"volume":541,"transactions":542,"vwap":543},"2026-08-12",29.405,29.4259,-0.0367,9547,39,29.4273,{"date":545,"open":24,"high":24,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":181,"vwap":496},"2026-08-11",29.4626,-0.0173,-0.06,203474.966114,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":463,"percent_change":555,"volume":556,"transactions":491,"vwap":557},"2026-08-10",29.39,29.49,29.4799,0.1,2207,29.4345,{"date":559,"open":520,"high":520,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",29.445,29.4499,0.1599,0.55,1764.914906,45,29.4455,{"date":568,"open":449,"high":449,"low":439,"close":569,"change":570,"percent_change":463,"volume":571,"transactions":572,"vwap":573},"2026-08-06",29.29,0.0077,6684,66,29.3071,{"date":575,"open":393,"high":486,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":200,"vwap":581},"2026-08-05",29.2799,29.2823,0.0223,0.08,865,29.3045,{"date":583,"open":584,"high":393,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",28.98,28.96,29.26,0.19,0.65,19457.899,98,29.2018,{"date":593,"open":594,"high":595,"low":596,"close":384,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",29.08,29.13,28.965,0.2913,1.01,14097,83,29.0302,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":607,"percent_change":396,"volume":608,"transactions":609,"vwap":610},"2026-07-31",28.73,28.7787,28.715,0.1803,10633,79,28.7282,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",28.38,28.5984,0.2742,0.97,378,10,28.4517,{"date":621,"open":622,"high":623,"low":624,"close":624,"change":625,"percent_change":65,"volume":626,"transactions":333,"vwap":627},"2026-07-29",28.54,28.61,28.3242,-0.3712,8337,28.5194,{"date":629,"open":290,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":181,"vwap":636},"2026-07-28",28.75,28.685,28.6954,0.2074,0.73,5394,28.7194,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":491,"vwap":645},"2026-07-27",28.4799,28.52,28.488,0.1254,0.44,3196.5,28.4912,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":648},"2026-07-24",28.43,28.3626,0.2081,0.74,51169,5,{"date":655,"open":225,"high":225,"low":656,"close":657,"change":658,"percent_change":100,"volume":659,"transactions":660,"vwap":661},"2026-07-23",28.14,28.1545,-0.0841,480.395126,14,28.1528,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",28.2,28.25,28.2386,0.0946,0.34,777,69,28.2334,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":284,"vwap":680},"2026-07-21",28.12,28.144,28.1199,0.074,0.26,5816,28.1337,{"date":682,"open":656,"high":656,"low":683,"close":683,"change":684,"percent_change":359,"volume":685,"transactions":686,"vwap":687},"2026-07-20",28.07,-0.0963,222,9,28.1093,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-17",28.19,28.3899,28.1663,-0.1106,-0.39,1597,13,28.2821,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":208,"volume":704,"transactions":181,"vwap":705},"2026-07-16",28.44,28.2196,28.2769,0.1569,2607,28.2704,{"date":707,"open":708,"high":674,"low":708,"close":674,"change":709,"percent_change":433,"volume":710,"transactions":416,"vwap":711},"2026-07-15",28.1,0.1185,2106,28.1167,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":71,"volume":716,"transactions":717,"vwap":718},"2026-07-14",28.0015,0.0189,78.901529,6,27.9459,{"date":720,"open":683,"high":683,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":618,"vwap":683},"2026-07-13",27.9826,-0.0304,-0.11,1588,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",27.95,28.013,0.109,0.39,400,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",28.65,27.75,27.904,0.133,0.48,1600,{"date":741,"open":742,"high":742,"low":735,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",27.84,27.771,-0.292,-1.04,600,{"date":748,"open":19,"high":19,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",28.02,28.063,0.048,0.17,13900,{"date":755,"open":756,"high":757,"low":758,"close":757,"change":759,"percent_change":760,"volume":173,"transactions":9,"vwap":757},"2026-07-06",27.98,28.014999,27.89,0.091,0.33,{"date":762,"open":763,"high":764,"low":765,"close":764,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":764},"2026-07-02",27.87,27.924,27.835,0.294,1.06,800,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-01",27.55,27.8,27.63,0.117,0.43,3500,{"date":778,"open":779,"high":771,"low":780,"close":781,"change":782,"percent_change":579,"volume":783,"transactions":9,"vwap":781},"2026-06-30",27.54,27.51,27.513,0.023,2800,{"date":785,"open":779,"high":786,"low":787,"close":788,"change":463,"percent_change":789,"volume":776,"transactions":9,"vwap":788},"2026-06-29",27.58,27.46,27.49,0.11,{"date":791,"open":792,"high":792,"low":787,"close":787,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":787},"2026-06-26",27.56,-0.119,-0.43,2700,{"date":797,"open":798,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-25",27.81,27.82,27.579,0.034,0.12,16200,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":532,"volume":809,"transactions":9,"vwap":807},"2026-06-24",27.61,27.545,-0.027,200,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",27.572,-0.19,-0.68,100,{"date":817,"open":772,"high":772,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-22",27.762,0.051,0.18,300,{"date":823,"open":824,"high":772,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-18",27.76,27.711,0.145,0.53,2100,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":100,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-17",27.86,27.566,-1.08,1800,{"date":836,"open":727,"high":727,"low":837,"close":837,"change":838,"percent_change":789,"volume":839,"transactions":9,"vwap":837},"2026-06-16",27.866,0.032,3100,{"date":841,"open":727,"high":842,"low":843,"close":843,"change":844,"percent_change":634,"volume":845,"transactions":9,"vwap":843},"2026-06-15",27.96,27.834,0.201,2000,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":738,"volume":852,"transactions":9,"vwap":850},"2026-06-12",27.64,27.66,27.633,0.131,4000,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-11",27.21,27.57,27.502,0.399,1.47,3600,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-10",27.43,27.103,-0.36,-1.31,5200,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":208,"volume":507,"transactions":9,"vwap":870},"2026-06-09",27.463,0.153,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":532,"volume":815,"transactions":9,"vwap":874},"2026-06-08",27.31,-0.028,{"date":877,"open":788,"high":788,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-05",27.338,-0.37,-1.34,1900,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":292,"volume":845,"transactions":9,"vwap":885},"2026-06-04",27.696,27.708,0.229,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":815,"transactions":9,"vwap":889},"2026-06-03",27.479,-0.046,-0.17,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":815,"transactions":9,"vwap":894},"2026-06-02",27.525,0.156,0.57,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":902,"volume":809,"transactions":9,"vwap":900},"2026-06-01",27.33,27.369,-0.091,-0.33,{"date":904,"open":905,"high":787,"low":905,"close":787,"change":906,"percent_change":907,"volume":821,"transactions":9,"vwap":787},"2026-05-29",27.45,-0.044,-0.16,{"date":909,"open":894,"high":894,"low":910,"close":910,"change":911,"percent_change":912,"volume":809,"transactions":9,"vwap":910},"2026-05-28",27.504,-0.019,-0.07,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":161,"volume":815,"transactions":9,"vwap":915},"2026-05-27",27.523,-0.069,{"date":918,"open":792,"high":919,"low":792,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-26",27.592,0.256,0.94,700,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":507,"transactions":9,"vwap":925},"2026-05-22",27.336,0.158,0.58,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":933,"percent_change":827,"volume":731,"transactions":9,"vwap":931},"2026-05-21",27.030001,27.178,27.01,0.142,{"date":935,"open":930,"high":936,"low":930,"close":936,"change":937,"percent_change":172,"volume":815,"transactions":9,"vwap":936},"2026-05-20",27.035999,0.269,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":489,"volume":507,"transactions":9,"vwap":940},"2026-05-19",26.767,-0.211,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":507,"transactions":9,"vwap":944},"2026-05-18",26.978,0.04,0.15,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":507,"transactions":9,"vwap":949},"2026-05-15",26.938,-0.346,-1.27,{"date":953,"open":874,"high":874,"low":954,"close":955,"change":956,"percent_change":957,"volume":821,"transactions":9,"vwap":955},"2026-05-14",27.25,27.284,0.14,0.52,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":579,"volume":860,"transactions":9,"vwap":962},"2026-05-13",27.08,27.15,27.144,0.021,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":860,"transactions":9,"vwap":967},"2026-05-12",27.02,27.123,0.103,0.38,{"date":971,"open":966,"high":966,"low":966,"close":966,"change":972,"percent_change":973,"volume":507,"transactions":9,"vwap":966},"2026-05-11",0.093,0.35,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":752,"volume":815,"transactions":9,"vwap":976},"2026-05-08",26.927,0.047,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":809,"transactions":9,"vwap":981},"2026-05-07",27.09,26.88,-0.313,-1.15,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":815,"transactions":9,"vwap":987},"2026-05-06",27.13,27.193,0.264,0.98,{"date":991,"open":992,"high":966,"low":993,"close":993,"change":994,"percent_change":989,"volume":821,"transactions":9,"vwap":993},"2026-05-05",26.96,26.929,0.262,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":809,"transactions":9,"vwap":998},"2026-05-04",26.67,26.667,-0.197,-0.73,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":815,"transactions":9,"vwap":1003},"2026-05-01",26.864,-0.061,-0.23,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":809,"transactions":9,"vwap":1009},"2026-04-30",26.82,26.925,0.456,1.72,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":100,"volume":815,"transactions":9,"vwap":1014},"2026-04-29",26.469,-0.08,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":161,"volume":815,"transactions":9,"vwap":1018},"2026-04-28",26.549,-0.067,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":977,"percent_change":820,"volume":815,"transactions":9,"vwap":1022},"2026-04-27",26.616,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":815,"transactions":9,"vwap":1025},"2026-04-24",26.569,-0.135,-0.51,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":809,"transactions":9,"vwap":1031},"2026-04-23",26.8,26.704,0.085,0.32,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":815,"transactions":9,"vwap":1036},"2026-04-22",26.619,0.165,0.62,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":821,"transactions":9,"vwap":1042},"2026-04-21",26.69,26.454,-0.202,-0.76,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":906,"percent_change":907,"volume":1049,"transactions":9,"vwap":1048},"2026-04-20",26.665,26.656,500,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":821,"transactions":9,"vwap":1053},"2026-04-17",26.74,26.7,0.296,1.12,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":945,"volume":845,"transactions":9,"vwap":1060},"2026-04-16",26.38,26.44,26.404,0.011,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1049,"transactions":9,"vwap":1065},"2026-04-15",26.37,26.393,-0.075,-0.28,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":927,"volume":809,"transactions":9,"vwap":1071},"2026-04-14",26.48,26.468,0.152,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":815,"transactions":9,"vwap":1075},"2026-04-13",26.316,0.186,0.71,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-10",26.09,26.13,-0.107,-0.41,1200,{"date":1086,"open":1080,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":651,"volume":746,"transactions":9,"vwap":1089},"2026-04-09",26.25,26.07,26.237,0.192,{"date":1092,"open":256,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":1096,"volume":821,"transactions":9,"vwap":1093},"2026-04-08",26.045,25.96,0.672,2.65,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":821,"transactions":9,"vwap":1100},"2026-04-07",25.31,25.373,-0.007,-0.03,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":802,"percent_change":738,"volume":809,"transactions":9,"vwap":1106},"2026-04-06",25.32,25.38,{"date":1108,"open":1099,"high":1099,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":731,"transactions":9,"vwap":1109},"2026-04-02",25.26,0.002,0.01,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1084,"transactions":9,"vwap":1117},"2026-04-01",25.27,25.29,25.25,25.258,0.161,0.64,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-31",25.059999,25.097,0.457,1.85,8000,{"date":1128,"open":25,"high":1129,"low":25,"close":1129,"change":1130,"percent_change":1131,"volume":768,"transactions":9,"vwap":1129},"2026-03-30",24.64,-0.05,-0.2,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":746,"transactions":9,"vwap":1134},"2026-03-27",24.69,-0.331,-1.32,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":983,"volume":1142,"transactions":9,"vwap":1140},"2026-03-26",25.15,25.021,-0.29,1781800,{"date":1144,"open":1099,"high":1145,"low":1099,"close":1145,"change":802,"percent_change":738,"volume":815,"transactions":9,"vwap":1145},"2026-03-25",25.311,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":507,"volume":815,"transactions":9,"vwap":1148},"2026-03-24",25.191,0.001,{"date":1151,"open":1105,"high":1105,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1049,"transactions":9,"vwap":1152},"2026-03-23",25.19,0.214,0.86,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":815,"transactions":9,"vwap":1157},"2026-03-20",24.976,-0.259,-1.03,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":891,"volume":821,"transactions":9,"vwap":1163},"2026-03-19",25.13,25.235,-0.042,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":951,"volume":821,"transactions":9,"vwap":1168},"2026-03-18",25.39,25.277,-0.326,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":643,"volume":815,"transactions":9,"vwap":1172},"2026-03-17",25.603,0.113,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-16",25.55,25.478,25.49,0.249,0.99,3700,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":911,"percent_change":1015,"volume":815,"transactions":9,"vwap":1184},"2026-03-13",25.241,{"date":1186,"open":1109,"high":1109,"low":1109,"close":1109,"change":1187,"percent_change":1188,"volume":815,"transactions":9,"vwap":1109},"2026-03-12",-0.385,-1.5,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":907,"volume":809,"transactions":9,"vwap":1192},"2026-03-11",25.63,25.645,-0.041,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":237,"volume":1200,"transactions":9,"vwap":1198},"2026-03-10",25.88,25.91,25.686,-0.066,900,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":969,"volume":809,"transactions":9,"vwap":1204},"2026-03-09",25.22,25.752,0.097,{"date":1207,"open":1191,"high":1208,"low":1191,"close":1209,"change":1210,"percent_change":1211,"volume":739,"transactions":9,"vwap":1209},"2026-03-06",25.68,25.655,-0.339,-1.3,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":950,"percent_change":866,"volume":746,"transactions":9,"vwap":1216},"2026-03-05",26.1,25.905,25.994,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":789,"percent_change":433,"volume":815,"transactions":9,"vwap":1219},"2026-03-04",26.34,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":815,"transactions":9,"vwap":1223},"2026-03-03",26.295,26.23,-0.316,-1.19,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":815,"transactions":9,"vwap":1228},"2026-03-02",26.546,0.012,0.05,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1235,"percent_change":1102,"volume":1236,"transactions":9,"vwap":1234},"2026-02-27",26.405,26.534,-0.008,5700,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":815,"transactions":9,"vwap":1239},"2026-02-26",26.542,0.017,0.06,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1240,"percent_change":1241,"volume":815,"transactions":9,"vwap":1244},"2026-02-25",26.525,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":926,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-24",26.43,26.508,0.6,5000,{"date":1252,"open":1064,"high":1064,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":815,"transactions":9,"vwap":1253},"2026-02-23",26.35,-0.261,-0.98,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-20",26.57,26.611,0.203,0.77,43500,{"date":1264,"open":1064,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":149,"volume":1268,"transactions":9,"vwap":1265},"2026-02-19",26.408,26.32,-0.094,5900,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":896,"volume":821,"transactions":9,"vwap":1272},"2026-02-18",26.52,26.502,0.151,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":254,"volume":809,"transactions":9,"vwap":1277},"2026-02-17",26.345,26.351,0.041,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":738,"volume":1284,"transactions":9,"vwap":1282},"2026-02-13",26.3,26.31,0.126,2400,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":815,"transactions":9,"vwap":1287},"2026-02-12",26.184,-0.366,-1.38,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":819,"percent_change":587,"volume":815,"transactions":9,"vwap":1292},"2026-02-11",26.55,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":45,"volume":1299,"transactions":9,"vwap":1297},"2026-02-10",26.545,26.6,26.499,-0.057,3900,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":463,"volume":815,"transactions":9,"vwap":1302},"2026-02-09",26.556,0.008,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":507,"transactions":9,"vwap":1306},"2026-02-06",26.548,0.36,1.37,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":387,"volume":815,"transactions":9,"vwap":1311},"2026-02-05",26.188,-0.158,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1004,"percent_change":1005,"volume":507,"transactions":9,"vwap":1315},"2026-02-04",26.346,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":789,"percent_change":433,"volume":507,"transactions":9,"vwap":1318},"2026-02-03",26.407,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":957,"volume":815,"transactions":9,"vwap":1321},"2026-02-02",26.297,0.135,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":454,"volume":1327,"transactions":9,"vwap":1325},"2026-01-30",26.162,-0.011,294600,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1273,"percent_change":927,"volume":507,"transactions":9,"vwap":1330},"2026-01-29",26.173,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":156,"volume":815,"transactions":9,"vwap":1334},"2026-01-28",26.040001,26.021999,-0.063,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1340,"percent_change":499,"volume":815,"transactions":9,"vwap":1339},"2026-01-27",26.049999,26.084999,0.079,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":729,"percent_change":433,"volume":821,"transactions":9,"vwap":1344},"2026-01-26",26.030001,26.0060005,{"date":1346,"open":1197,"high":1197,"low":1347,"close":1347,"change":1348,"percent_change":37,"volume":815,"transactions":9,"vwap":1347},"2026-01-23",25.897,-0.058,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":820,"volume":821,"transactions":9,"vwap":1352},"2026-01-22",26.263,25.955,0.046,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":768,"transactions":9,"vwap":1357},"2026-01-21",25.76,25.909,0.345,1.35,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":507,"transactions":9,"vwap":1362},"2026-01-20",25.564,-0.363,-1.4,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":507,"transactions":9,"vwap":1367},"2026-01-16",25.927,0.061,0.24,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1033,"volume":815,"transactions":9,"vwap":1372},"2026-01-15",25.866,0.082,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1230,"volume":507,"transactions":9,"vwap":1376},"2026-01-14",25.784,0.014,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1067,"volume":507,"transactions":9,"vwap":1380},"2026-01-13",25.77,-0.073,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":815,"transactions":9,"vwap":1384},"2026-01-12",25.843,-0.002,-0.01,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":809,"transactions":9,"vwap":1390},"2026-01-09",25.87,25.845,0.174,0.68,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":507,"transactions":9,"vwap":1395},"2026-01-08",25.671,0.139,0.54,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":507,"transactions":9,"vwap":1400},"2026-01-07",25.532,-0.256,-0.99,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":351,"volume":815,"transactions":9,"vwap":1406},"2026-01-06",25.67,25.788,0.204,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-05",25.66,25.584,0.313,1.24,1400,{"date":1416,"open":1162,"high":1417,"low":1162,"close":1417,"change":1418,"percent_change":188,"volume":815,"transactions":9,"vwap":1417},"2026-01-02",25.271,0.173,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":815,"transactions":9,"vwap":1422},"2025-12-31",25.18,25.098,-0.186,-0.74,{"date":1426,"open":1427,"high":1427,"low":1109,"close":1428,"change":1429,"percent_change":1230,"volume":1284,"transactions":9,"vwap":1428},"2025-12-30",25.33,25.284,0.013,{"date":1431,"open":1099,"high":1099,"low":1417,"close":1417,"change":1130,"percent_change":1131,"volume":1432,"transactions":9,"vwap":1417},"2025-12-29",4100,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":532,"volume":809,"transactions":9,"vwap":1436},"2025-12-26",25.35,25.321,-0.026,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":643,"volume":815,"transactions":9,"vwap":1440},"2025-12-24",25.347,0.112,{"date":1443,"open":1163,"high":1163,"low":1163,"close":1163,"change":1444,"percent_change":1445,"volume":809,"transactions":9,"vwap":1163},"2025-12-23",0.067,0.27,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":507,"transactions":9,"vwap":1448},"2025-12-22",25.168,0.211,0.85,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":198,"volume":821,"transactions":9,"vwap":1454},"2025-12-19",25.030001,24.957,0.127,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-12-18",24.83,0.102,0.41,10000,{"date":178,"open":1463,"high":1463,"low":1463,"close":1463,"change":507,"percent_change":507,"volume":1464,"transactions":9,"vwap":1463},24.728,90100]