[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSCV":3,"homepage-market-summary":29,"stock-historical-TSCV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSCV","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Thrivent Small Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2562,0.0753,"Irregular",{"close":17,"open":18,"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},29.39,29.61,29.32,29.87,-0.48,-1.61,15373.067917,32.95,24.984,2394.87861906278,55.3,223,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"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":11,"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":11,"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",[97,102,106,111,116,121,126,131,136,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":21,"price":105,"is_up":38},"Financials","XLF",53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},2395,534057.932051,17.18,"2025-11-17",[179,182,192,202,209,219,230,240,250,260,270,278,288,298,307,316,324,333,343,353,362,371,379,389,398,407,416,427,435,442,451,458,465,473,481,490,499,507,517,525,536,546,555,564,575,583,592,601,610,621,629,636,645,653,663,672,680,689,696,705,712,721,729,735,742,748,754,760,765,771,779,785,790,797,806,812,818,823,829,835,840,845,851,858,864,870,876,883,891,897,906,912,918,924,930,934,941,946,952,958,964,969,975,981,987,993,999,1004,1009,1014,1019,1026,1032,1038,1046,1050,1056,1061,1066,1070,1075,1079,1085,1091,1096,1101,1106,1112,1117,1123,1128,1134,1140,1146,1152,1158,1164,1171,1177,1185,1192,1199,1205,1211,1216,1221,1227,1233,1239,1243,1249,1254,1260,1264,1270,1276,1282,1285,1290,1296,1301,1307,1313,1317,1322,1328,1334,1338,1343,1348,1353,1359,1364,1369,1373,1378,1384,1388,1394,1401,1407,1412,1415,1421,1427,1432,1436,1442,1447,1452,1457,1462,1468,1474,1478,1483,1488,1492,1496,1500,1505,1510,1515,1522,1528,1533,1539,1545,1550,1555,1559,1563,1569,1573,1578,1583,1587,1593,1599,1604,1607,1611,1616],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},45,29.4314,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",29.98,30.06,29.85,-0.0228,-0.08,7050.2564,53,29.9355,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",29.89,30.05,29.8928,0.0745,0.25,4383.5124,59,29.7748,{"date":203,"open":194,"high":194,"low":204,"close":204,"change":205,"percent_change":171,"volume":206,"transactions":207,"vwap":208},"2026-10-02",29.8183,0.2953,6692.5494,32,29.8382,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":171,"volume":216,"transactions":217,"vwap":218},"2026-10-01",29.28,29.54,29.205,29.523,0.293,7356.3824,42,29.3252,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",29.44,29.46,29.2,29.23,-0.217,-0.74,17539.2564,44,29.3532,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",29.49,29.34,29.447,-0.1627,-0.55,9317.2564,48,29.4168,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",29.605,29.73,29.6097,-0.2419,-0.81,5592.2564,46,29.6483,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",29.78,29.96,29.8516,0.0913,0.31,4001.5434,40,29.8652,{"date":261,"open":18,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",29.79,29.6,29.7603,-0.0983,-0.33,6913.2564,43,29.7288,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":94,"volume":276,"transactions":217,"vwap":277},"2026-09-23",29.99,30.02,29.8586,-0.2319,5316.2564,29.9744,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":256,"volume":285,"transactions":286,"vwap":287},"2026-09-22",30.29,30.33,30.09,30.0905,0.0942,4604.2564,62,30.1579,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",30.08,30.1,29.9963,-0.0087,-0.03,2118.9834,28,30.081,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",30.19,30.005,-0.1863,-0.62,1918.5794,15,30.1863,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",30.45,30.1913,-0.0387,-0.13,10547.2564,50,30.3241,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":155,"percent_change":80,"volume":321,"transactions":322,"vwap":323},"2026-09-16",30.53,29.95,30.23,1073.2564,30,30.2611,{"date":325,"open":318,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",30.56,30.47,-0.1113,-0.36,2643.2564,36,30.5125,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",30.7,30.525,30.5813,-0.1937,-0.63,4532.2564,54,30.6158,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",30.98,30.68,30.775,0.1667,0.54,18325.0984,84,30.7591,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":322,"vwap":361},"2026-09-10",30.58,30.64,30.6083,-0.2918,-0.94,1186.411971,30.615,{"date":363,"open":364,"high":365,"low":366,"close":365,"change":367,"percent_change":368,"volume":369,"transactions":296,"vwap":370},"2026-09-09",30.89,30.9001,30.87,-0.2256,-0.72,638.036825,30.8736,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":339,"volume":376,"transactions":377,"vwap":378},"2026-09-08",31.3,31.1257,-0.196,2885.2564,23,31.2402,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",31.15,31.3217,31.1459,0.2349,0.76,694.2814,27,31.183,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",31.02,31.0868,0.1024,0.33,553.2564,20,31.0146,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":349,"volume":404,"transactions":405,"vwap":406},"2026-09-02",30.94,31.11,30.9844,0.1678,4706.3192,31,31.0009,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",31.06,30.8166,-0.3868,-1.24,421.2878,25,31.0506,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",31.24,31.26,31.131,31.2034,-0.2231,-0.71,919.2878,29,31.1793,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":236,"volume":433,"transactions":180,"vwap":434},"2026-08-28",31.77,31.419,31.4265,-0.1747,3024.5978,31.5788,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":439,"percent_change":37,"volume":440,"transactions":414,"vwap":441},"2026-08-27",31.48,31.6012,-0.0702,566.2878,31.5699,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":394,"volume":448,"transactions":449,"vwap":450},"2026-08-26",31.72,31.665,31.6714,0.1037,6605.2878,38,31.6939,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":188,"volume":455,"transactions":456,"vwap":457},"2026-08-25",31.5677,-0.0268,399.7878,24,31.558,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":339,"volume":463,"transactions":387,"vwap":464},"2026-08-24",31.59,31.5945,-0.2006,343.2878,31.6102,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":256,"volume":471,"transactions":405,"vwap":472},"2026-08-21",31.69,31.8101,31.7951,0.0987,1379.9398,31.7863,{"date":474,"open":475,"high":475,"low":467,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":238,"vwap":480},"2026-08-20",31.98,31.6964,-0.425,-1.32,4616.13032,31.819,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",32.28,32.1214,-0.2427,-0.75,5816.977675,51,32.2013,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",32.83,32.3641,-0.4435,-1.35,4526.7878,70,32.5671,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":312,"volume":505,"transactions":405,"vwap":506},"2026-08-17",32.81,32.72,32.8076,-0.0416,1479.2878,32.7728,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",32.87,32.7999,32.8492,0.1331,0.41,2169.6178,60,32.827,{"date":518,"open":519,"high":502,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":414,"vwap":524},"2026-08-13",32.71,32.7161,0.1582,0.49,1313.2878,32.7164,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",32.56,32.6199,32.34,32.5579,0.1256,0.39,3946.2878,33,32.4643,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",32.33,32.55,32.4323,0.2065,0.64,1799.257012,35,32.4772,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",32.4,32.2258,-0.2542,-0.78,8537.2878,66,32.3482,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":414,"vwap":563},"2026-08-07",32.4711,32.54,32.48,0.194,0.6,1394.498655,32.5001,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",32.64,32.66,32.24,32.286,-0.4342,-1.33,4920.2878,113,32.4973,{"date":576,"open":501,"high":24,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",32.7202,-0.05,-0.15,4359.2878,49,32.8189,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":497,"vwap":591},"2026-08-04",32.52,32.79,32.7702,0.322,0.99,667.2878,32.6115,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":331,"vwap":600},"2026-08-03",32.44,32.4482,32.265,0.3344,1.04,1797.2878,32.3111,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":228,"vwap":609},"2026-07-31",32.19,32.05,32.1138,0.0538,0.17,5089.5518,32.1593,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",31.9,32.08,31.86,32.06,-0.0187,-0.06,2304.2878,37,31.8134,{"date":622,"open":623,"high":623,"low":615,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":331,"vwap":628},"2026-07-29",32.51,32.0787,-0.3836,-1.18,2390.092476,32.2735,{"date":630,"open":631,"high":632,"low":529,"close":632,"change":633,"percent_change":561,"volume":634,"transactions":534,"vwap":635},"2026-07-28",32.45,32.4623,0.1923,910.2878,32.3997,{"date":637,"open":638,"high":639,"low":640,"close":639,"change":641,"percent_change":642,"volume":643,"transactions":258,"vwap":644},"2026-07-27",32.195,32.27,32.095,0.1188,0.37,3220.2878,32.1487,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":387,"vwap":652},"2026-07-24",32.13,32.1512,0.1165,0.36,561.0228,32.1598,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",32.02,32.0347,31.89,-0.1453,-0.45,1892.2878,26,31.9709,{"date":664,"open":638,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":228,"vwap":671},"2026-07-22",32.23,32.16,32.18,0.0319,0.1,1993.2878,32.1703,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":598,"volume":677,"transactions":678,"vwap":679},"2026-07-21",32.01,32.1481,0.3307,634.2878,16,32.0774,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",31.96,31.8174,-0.3772,-1.17,765.2878,22,31.9336,{"date":690,"open":548,"high":548,"low":691,"close":691,"change":692,"percent_change":226,"volume":693,"transactions":694,"vwap":695},"2026-07-17",32.1946,-0.2398,553.6638,19,32.2679,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",32.385,32.4344,0.3581,1.12,764.2878,17,32.3821,{"date":706,"open":655,"high":707,"low":674,"close":708,"change":709,"percent_change":256,"volume":710,"transactions":396,"vwap":711},"2026-07-15",32.14,32.0763,0.1007,777.2878,32.0706,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":718,"volume":719,"transactions":694,"vwap":720},"2026-07-14",31.92,31.9756,31.91,0.0516,0.16,897.2878,31.9211,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":703,"vwap":728},"2026-07-13",31.97,31.924,-0.218,-0.68,239.2878,31.9769,{"date":730,"open":707,"high":731,"low":707,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",32.142,0.212,0.66,900,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-09",32.071999,31.93,0.374,1.19,600,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":685,"volume":747,"transactions":9,"vwap":745},"2026-07-08",31.52,31.556,-0.374,300,{"date":749,"open":750,"high":682,"low":738,"close":738,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":738},"2026-07-07",31.95,-0.282,-0.88,1600,{"date":755,"open":568,"high":568,"low":667,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",32.212,0.041,0.13,2200,{"date":761,"open":631,"high":631,"low":750,"close":762,"change":763,"percent_change":764,"volume":747,"transactions":9,"vwap":762},"2026-07-02",32.171,-0.261,-0.8,{"date":766,"open":767,"high":502,"low":768,"close":768,"change":769,"percent_change":94,"volume":770,"transactions":9,"vwap":768},"2026-07-01",32.68,32.432,-0.253,1900,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-30",32.545,32.69,32.685,0.157,0.48,800,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":172,"transactions":9,"vwap":782},"2026-06-29",32.47,32.528,-0.092,-0.28,{"date":786,"open":527,"high":787,"low":623,"close":787,"change":788,"percent_change":758,"volume":789,"transactions":9,"vwap":787},"2026-06-26",32.62,0.042,700,{"date":791,"open":519,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":753,"transactions":9,"vwap":794},"2026-06-25",32.73,32.472,32.578,0.507,1.58,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-24",32.099998,32.26,32.0099983,32.070999,0.18,0.56,3700,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-23",31.891,-0.264,-0.82,200,{"date":813,"open":667,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":741,"transactions":9,"vwap":815},"2026-06-22",32.2,32.155,0.013,0.04,{"date":819,"open":707,"high":667,"low":820,"close":731,"change":821,"percent_change":822,"volume":734,"transactions":9,"vwap":731},"2026-06-18",32.09,0.472,1.49,{"date":824,"open":825,"high":483,"low":826,"close":826,"change":827,"percent_change":828,"volume":753,"transactions":9,"vwap":826},"2026-06-17",32.17,31.67,-0.294,-0.92,{"date":830,"open":831,"high":707,"low":832,"close":832,"change":833,"percent_change":834,"volume":759,"transactions":9,"vwap":832},"2026-06-16",32.135,31.964,-0.051,-0.16,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":37,"volume":839,"transactions":9,"vwap":837},"2026-06-15",32.014999,-0.071,100,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":747,"transactions":9,"vwap":842},"2026-06-12",32.085999,0.256,0.8,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":811,"transactions":9,"vwap":848},"2026-06-11",31.37,31.83,0.699,2.25,{"date":852,"open":853,"high":854,"low":855,"close":420,"change":856,"percent_change":368,"volume":857,"transactions":9,"vwap":420},"2026-06-10",31.19,31.2,31.13,-0.226,3200,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":811,"transactions":9,"vwap":861},"2026-06-09",30.82,31.357,0.451,1.46,{"date":865,"open":866,"high":345,"low":867,"close":867,"change":843,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-08",30.93,30.906,0.84,2700,{"date":871,"open":872,"high":364,"low":873,"close":873,"change":874,"percent_change":412,"volume":875,"transactions":9,"vwap":873},"2026-06-05",30.85,30.65,-0.385,4100,{"date":877,"open":878,"high":879,"low":400,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-04",30.977,31.035,0.239,0.78,500,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-03",30.69,30.83,30.796,-0.09,-0.29,45500,{"date":892,"open":893,"high":893,"low":886,"close":894,"change":895,"percent_change":896,"volume":869,"transactions":9,"vwap":894},"2026-06-02",30.935,30.886,0.29,0.95,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-01",30.535,30.625,30.48,30.596,-0.136,-0.44,1800,{"date":907,"open":908,"high":908,"low":885,"close":909,"change":910,"percent_change":911,"volume":741,"transactions":9,"vwap":909},"2026-05-29",30.78,30.732,-0.116,-0.38,{"date":913,"open":364,"high":364,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-28",30.848,0.074,0.24,1300,{"date":919,"open":345,"high":391,"low":920,"close":921,"change":922,"percent_change":923,"volume":778,"transactions":9,"vwap":921},"2026-05-27",30.76,30.774,-0.146,-0.47,{"date":925,"open":866,"high":866,"low":926,"close":927,"change":928,"percent_change":929,"volume":734,"transactions":9,"vwap":927},"2026-05-26",30.845,30.92,0.38,1.24,{"date":931,"open":309,"high":932,"low":309,"close":932,"change":732,"percent_change":933,"volume":778,"transactions":9,"vwap":932},"2026-05-22",30.54,0.7,{"date":935,"open":936,"high":937,"low":282,"close":938,"change":939,"percent_change":928,"volume":940,"transactions":9,"vwap":938},"2026-05-21",30.27,30.44,30.328,0.115,1500,{"date":942,"open":291,"high":943,"low":291,"close":943,"change":944,"percent_change":945,"volume":734,"transactions":9,"vwap":943},"2026-05-20",30.213,0.601,2.03,{"date":947,"open":948,"high":243,"low":948,"close":949,"change":950,"percent_change":626,"volume":951,"transactions":9,"vwap":949},"2026-05-19",29.58,29.612,-0.353,1200,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":951,"transactions":9,"vwap":955},"2026-05-18",30.13,29.965,0.186,0.62,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":172,"transactions":9,"vwap":961},"2026-05-15",29.82,29.779,-0.536,-1.77,{"date":965,"open":937,"high":309,"low":966,"close":966,"change":967,"percent_change":968,"volume":875,"transactions":9,"vwap":966},"2026-05-14",30.315,0.121,0.4,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":741,"transactions":9,"vwap":972},"2026-05-13",30.24,30.194,-0.334,-1.09,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":980,"volume":811,"transactions":9,"vwap":978},"2026-05-12",30.41,30.528,-0.156,-0.51,{"date":982,"open":983,"high":860,"low":984,"close":984,"change":985,"percent_change":80,"volume":986,"transactions":9,"vwap":984},"2026-05-11",30.77,30.684,-0.243,2300,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":992,"percent_change":916,"volume":940,"transactions":9,"vwap":990},"2026-05-08",30.91,30.927,30.903,0.073,{"date":994,"open":400,"high":995,"low":996,"close":996,"change":997,"percent_change":980,"volume":998,"transactions":9,"vwap":996},"2026-05-07",30.95,30.854,-0.159,2600,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":839,"transactions":9,"vwap":1001},"2026-05-06",31.013,0.224,0.73,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":839,"transactions":9,"vwap":1006},"2026-05-05",30.789,0.346,1.14,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":226,"volume":811,"transactions":9,"vwap":1012},"2026-05-04",30.35,30.443,-0.228,{"date":1015,"open":885,"high":885,"low":356,"close":1016,"change":1017,"percent_change":143,"volume":1018,"transactions":9,"vwap":1016},"2026-05-01",30.671,-0.005,6500,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-30",30.4,30.676,0.526,1.74,400,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":359,"volume":778,"transactions":9,"vwap":1030},"2026-04-29",30.2,30.059999,30.15,-0.287,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":114,"volume":1037,"transactions":9,"vwap":1035},"2026-04-28",30.49,30.437,-0.097,36100,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-27",30.62,30.523,30.534,0.038,0.12,1100,{"date":1047,"open":318,"high":318,"low":1034,"close":1048,"change":1049,"percent_change":1049,"volume":1025,"transactions":9,"vwap":1048},"2026-04-24",30.496,0,{"date":1051,"open":873,"high":1052,"low":309,"close":1048,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1048},"2026-04-23",30.66,0.08,0.26,52800,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":114,"volume":882,"transactions":9,"vwap":1059},"2026-04-22",30.39,30.416,-0.099,{"date":1062,"open":1063,"high":1064,"low":1034,"close":1065,"change":45,"percent_change":726,"volume":753,"transactions":9,"vwap":1065},"2026-04-21",30.57,30.6,30.515,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":256,"volume":839,"transactions":9,"vwap":1068},"2026-04-20",30.725,0.095,{"date":1071,"open":1072,"high":873,"low":1040,"close":1072,"change":1073,"percent_change":1074,"volume":917,"transactions":9,"vwap":1072},"2026-04-17",30.63,0.533,1.77,{"date":1076,"open":282,"high":1077,"low":282,"close":1077,"change":1078,"percent_change":777,"volume":811,"transactions":9,"vwap":1077},"2026-04-16",30.097,0.144,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":905,"transactions":9,"vwap":1082},"2026-04-15",29.97,29.953,-0.257,-0.85,{"date":1086,"open":1028,"high":1087,"low":1028,"close":1088,"change":1089,"percent_change":1090,"volume":778,"transactions":9,"vwap":1088},"2026-04-14",30.25,30.21,0.423,1.42,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":839,"transactions":9,"vwap":1093},"2026-04-13",29.787,0.223,0.75,{"date":1097,"open":948,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":889,"volume":1025,"transactions":9,"vwap":1099},"2026-04-10",29.63,29.564,-0.086,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1103,"change":215,"percent_change":171,"volume":1105,"transactions":9,"vwap":1103},"2026-04-09",29.65,29.64,2100,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":741,"transactions":9,"vwap":1109},"2026-04-08",29.27,29.357,0.803,2.81,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":734,"transactions":9,"vwap":1114},"2026-04-07",28.554,0.129,0.45,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":172,"transactions":9,"vwap":1120},"2026-04-06",28.24,28.425,0.251,0.89,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":889,"volume":747,"transactions":9,"vwap":1126},"2026-04-02",27.95,28.174,-0.081,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":895,"percent_change":598,"volume":1133,"transactions":9,"vwap":1132},"2026-04-01",28.25,28.31,28.255,1400,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":734,"transactions":9,"vwap":1137},"2026-03-31",27.61,27.965,0.595,2.17,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":734,"transactions":9,"vwap":1143},"2026-03-30",27.535,27.37,-0.193,-0.7,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":747,"transactions":9,"vwap":1149},"2026-03-27",27.75,27.563,-0.275,-0.99,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":778,"transactions":9,"vwap":1155},"2026-03-26",28.09,27.838,-0.299,-1.06,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1008,"volume":741,"transactions":9,"vwap":1161},"2026-03-25",28.059999,28.137,28.049999,0.318,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":998,"transactions":9,"vwap":1168},"2026-03-24",27.33,27.945,27.819,0.298,1.08,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":882,"transactions":9,"vwap":1174},"2026-03-23",27.695,27.521,0.652,2.43,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":759,"transactions":9,"vwap":1182},"2026-03-20",26.85,26.87,26.82,26.869,-0.471,-1.72,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":1191,"volume":747,"transactions":9,"vwap":1188},"2026-03-19",27.25,27.34,27.15,0.056,0.21,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1045,"transactions":9,"vwap":1196},"2026-03-18",27.52,27.54,27.284,-0.371,-1.34,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":956,"percent_change":1204,"volume":940,"transactions":9,"vwap":1203},"2026-03-17",27.68,27.63,27.655,0.68,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":747,"transactions":9,"vwap":1208},"2026-03-16",27.48,27.469,0.189,0.69,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":834,"volume":811,"transactions":9,"vwap":1214},"2026-03-13",27.36,27.28,-0.044,{"date":1217,"open":1195,"high":1195,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":1105,"transactions":9,"vwap":1218},"2026-03-12",27.324,-0.397,-1.43,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1224,"change":617,"percent_change":37,"volume":1226,"transactions":9,"vwap":1224},"2026-03-11",27.67,27.721,27.57,2500,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":940,"transactions":9,"vwap":1230},"2026-03-10",28.13,27.781,-0.188,-0.67,{"date":1234,"open":1235,"high":1162,"low":1235,"close":1236,"change":1043,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-09",27.49,27.969,0.14,3000,{"date":1240,"open":1160,"high":1160,"low":1241,"close":1241,"change":226,"percent_change":1242,"volume":1025,"transactions":9,"vwap":1241},"2026-03-06",27.931,-2.58,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":882,"transactions":9,"vwap":1246},"2026-03-05",28.895,28.671,-0.462,-1.59,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":811,"transactions":9,"vwap":1251},"2026-03-04",29.133,0.092,0.32,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":974,"volume":940,"transactions":9,"vwap":1258},"2026-03-03",28.685,29.15,29.041,-0.319,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":881,"volume":839,"transactions":9,"vwap":1262},"2026-03-02",29.36,0.226,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1025,"transactions":9,"vwap":1267},"2026-02-27",29.094999,29.134,-0.354,-1.2,{"date":1271,"open":1272,"high":1273,"low":17,"close":1274,"change":1275,"percent_change":87,"volume":986,"transactions":9,"vwap":1274},"2026-02-26",29.398,29.51,29.488,0.267,{"date":1277,"open":224,"high":224,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":770,"transactions":9,"vwap":1279},"2026-02-25",29.22,29.221,0.026,0.09,{"date":1283,"open":211,"high":211,"low":1284,"close":1284,"change":915,"percent_change":198,"volume":839,"transactions":9,"vwap":1284},"2026-02-24",29.195,{"date":1286,"open":223,"high":223,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":940,"transactions":9,"vwap":1287},"2026-02-23",29.121,-0.561,-1.89,{"date":1291,"open":221,"high":1292,"low":221,"close":1293,"change":1294,"percent_change":542,"volume":1295,"transactions":9,"vwap":1293},"2026-02-20",29.75,29.682,0.19,8700,{"date":1297,"open":1298,"high":1299,"low":233,"close":1299,"change":1300,"percent_change":803,"volume":753,"transactions":9,"vwap":1299},"2026-02-19",29.35,29.492,0.054,{"date":1302,"open":1303,"high":1303,"low":233,"close":1304,"change":1305,"percent_change":1306,"volume":951,"transactions":9,"vwap":1304},"2026-02-18",29.48,29.438,0.23,0.79,{"date":1308,"open":1257,"high":224,"low":1257,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-17",29.208,-0.119,-0.41,4200,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":844,"volume":839,"transactions":9,"vwap":1315},"2026-02-13",29.327,0.232,{"date":1318,"open":1319,"high":1319,"low":1266,"close":1266,"change":1320,"percent_change":1321,"volume":839,"transactions":9,"vwap":1266},"2026-02-12",29.7,-0.506,-1.71,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":904,"volume":882,"transactions":9,"vwap":1326},"2026-02-11",29.74,29.585,29.601,-0.131,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":747,"transactions":9,"vwap":1331},"2026-02-10",29.76,29.732,0.064,0.22,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":810,"volume":839,"transactions":9,"vwap":1336},"2026-02-09",29.668,-0.244,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":881,"percent_change":1342,"volume":811,"transactions":9,"vwap":1341},"2026-02-06",29.42,29.912,2.68,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":839,"transactions":9,"vwap":1345},"2026-02-05",29.132,-0.262,-0.89,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":839,"transactions":9,"vwap":1350},"2026-02-04",29.394,0.496,1.72,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":1358,"percent_change":718,"volume":741,"transactions":9,"vwap":1356},"2026-02-03",28.82,28.898,28.69,0.045,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":171,"volume":172,"transactions":9,"vwap":1362},"2026-02-02",28.89,28.853,0.287,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":839,"transactions":9,"vwap":1366},"2026-01-30",28.566,-0.111,-0.39,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":957,"volume":839,"transactions":9,"vwap":1371},"2026-01-29",28.677,0.177,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":839,"transactions":9,"vwap":1375},"2026-01-28",28.5,-0.058,-0.2,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1025,"transactions":9,"vwap":1381},"2026-01-27",28.55,28.558,0.057,0.2,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1191,"volume":839,"transactions":9,"vwap":1386},"2026-01-26",28.501,0.059,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":747,"transactions":9,"vwap":1391},"2026-01-23",28.42,28.442,-0.443,-1.53,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":741,"transactions":9,"vwap":1398},"2026-01-22",29.02,29.039,28.885,-0.153,-0.53,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":747,"transactions":9,"vwap":1404},"2026-01-21",29.059999,29.038,0.785,2.78,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":811,"transactions":9,"vwap":1409},"2026-01-20",28.253,-0.313,-1.1,{"date":1413,"open":1414,"high":1366,"low":1414,"close":1366,"change":312,"percent_change":659,"volume":747,"transactions":9,"vwap":1366},"2026-01-16",28.53,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":770,"transactions":9,"vwap":1418},"2026-01-15",28.37,28.696,0.475,1.68,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":741,"transactions":9,"vwap":1424},"2026-01-14",28.040001,28.221,0.27,0.97,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":839,"transactions":9,"vwap":1429},"2026-01-13",27.951,-0.027,-0.1,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":160,"volume":839,"transactions":9,"vwap":1434},"2026-01-12",27.978,-0.07,{"date":1437,"open":1438,"high":1162,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":869,"transactions":9,"vwap":1439},"2026-01-09",27.96,28.048,0.246,0.88,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":839,"transactions":9,"vwap":1444},"2026-01-08",27.802,0.441,1.61,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1232,"volume":882,"transactions":9,"vwap":1450},"2026-01-07",27.41,27.361,-0.184,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":839,"transactions":9,"vwap":1454},"2026-01-06",27.545,0.342,1.26,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":1049,"transactions":9,"vwap":1459},"2026-01-05",27.203,0.383,1.43,{"date":1463,"open":1464,"high":1181,"low":1464,"close":1181,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1181},"2026-01-02",26.68,0.247,0.93,2400,{"date":1469,"open":1464,"high":1464,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-12-31",26.573,-0.259,-0.97,19600,{"date":1475,"open":1179,"high":1179,"low":1476,"close":1476,"change":1477,"percent_change":923,"volume":839,"transactions":9,"vwap":1476},"2025-12-30",26.832,-0.127,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":839,"transactions":9,"vwap":1480},"2025-12-29",26.959,-0.113,-0.42,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":839,"transactions":9,"vwap":1485},"2025-12-26",27.072001,-0.01,-0.04,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1069,"percent_change":1491,"volume":839,"transactions":9,"vwap":1490},"2025-12-24",27.082001,0.35,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1311,"volume":905,"transactions":9,"vwap":1494},"2025-12-23",26.987,-0.11,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":542,"volume":1049,"transactions":9,"vwap":1498},"2025-12-22",27.097,0.171,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":839,"transactions":9,"vwap":1502},"2025-12-19",26.926,0.003,0.01,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":256,"volume":811,"transactions":9,"vwap":1508},"2025-12-18",26.9,26.923,0.082,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":266,"volume":1467,"transactions":9,"vwap":1513},"2025-12-17",27.17,26.841,-0.088,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":747,"transactions":9,"vwap":1519},"2025-12-16",27.09,26.88,26.929,-0.235,-0.87,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1486,"volume":882,"transactions":9,"vwap":1526},"2025-12-15",27.22,27.12,27.164,-0.003,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":751,"percent_change":1532,"volume":734,"transactions":9,"vwap":1531},"2025-12-12",27.379,27.167,-1.03,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1025,"transactions":9,"vwap":1536},"2025-12-11",27.4,27.449,0.202,0.74,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":839,"transactions":9,"vwap":1542},"2025-12-10",27.049999,27.247,0.654,2.46,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":1049,"transactions":9,"vwap":1547},"2025-12-09",26.593,-0.047,-0.18,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":839,"transactions":9,"vwap":1552},"2025-12-08",26.64,-0.144,-0.54,{"date":1556,"open":1179,"high":1179,"low":1557,"close":1557,"change":1558,"percent_change":834,"volume":839,"transactions":9,"vwap":1557},"2025-12-05",26.784,-0.042,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1495,"volume":839,"transactions":9,"vwap":1561},"2025-12-04",26.826,-0.029,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":811,"transactions":9,"vwap":1566},"2025-12-03",26.8,26.855,0.338,1.27,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1327,"percent_change":1572,"volume":839,"transactions":9,"vwap":1571},"2025-12-02",26.517,-0.49,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":839,"transactions":9,"vwap":1575},"2025-12-01",26.648,0.006,0.02,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1044,"volume":839,"transactions":9,"vwap":1581},"2025-11-28",26.7,26.642,0.032,{"date":1584,"open":1464,"high":1580,"low":1585,"close":1585,"change":1586,"percent_change":928,"volume":747,"transactions":9,"vwap":1585},"2025-11-26",26.61,0.101,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":839,"transactions":9,"vwap":1590},"2025-11-25",26.13,26.509,0.607,2.34,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":811,"transactions":9,"vwap":1596},"2025-11-24",25.95,25.902,0.163,0.63,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":839,"transactions":9,"vwap":1601},"2025-11-21",25.739,0.755,3.02,{"date":1605,"open":25,"high":25,"low":25,"close":25,"change":1606,"percent_change":412,"volume":839,"transactions":9,"vwap":25},"2025-11-20",-0.314,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1190,"percent_change":1333,"volume":839,"transactions":9,"vwap":1610},"2025-11-19",25.23,25.298,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":1615,"percent_change":542,"volume":839,"transactions":9,"vwap":1614},"2025-11-18",25.2,25.242,0.161,{"date":177,"open":1617,"high":1617,"low":1617,"close":1617,"change":1049,"percent_change":1049,"volume":839,"transactions":9,"vwap":1617},25.080999]