[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIIV":3,"homepage-market-summary":27,"stock-historical-TIIV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIIV","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},"AAM Todd International Intrinsic Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1077,0.64,"Semi-Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},29.8307,30.365,-0.5343,-1.76,18.0159,31.0299,25.568,1659.8212601075697,78,303,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":38},"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":36,"sparkline":59,"date":38},"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":36,"sparkline":66,"date":38},"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":38},"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":36,"sparkline":81,"date":38},"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":38},"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":36,"sparkline":95,"date":38},"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"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":36},"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":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":22,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.97,1717,520115.136287,19.23,"2025-07-25",[182,185,194,202,210,219,229,237,244,251,259,267,276,282,292,303,312,321,330,338,345,353,361,370,379,387,394,403,410,419,426,435,441,448,456,462,469,476,482,490,497,504,510,517,524,531,538,545,551,559,567,577,586,593,602,611,618,626,633,641,648,654,661,668,675,681,688,693,699,703,708,715,721,726,731,736,741,746,753,758,763,770,777,784,790,794,801,805,811,816,821,825,831,837,843,847,853,859,864,870,877,881,887,892,896,901,907,912,918,923,928,933,938,942,948,954,962,967,971,976,984,990,996,1001,1006,1013,1016,1024,1028,1036,1042,1049,1054,1059,1065,1071,1076,1084,1092,1097,1102,1110,1114,1122,1128,1133,1138,1142,1148,1153,1159,1166,1172,1177,1182,1186,1192,1200,1205,1210,1217,1224,1229,1236,1241,1246,1251,1255,1260,1267,1275,1278,1282,1289,1295,1300,1305,1309,1314,1321,1327,1336,1341,1347,1351,1359,1364,1369,1373,1378,1381,1387,1391,1395,1399,1403,1406,1411,1416,1420,1426,1431,1437,1443,1447,1451,1455,1458,1464,1470,1474,1478,1482,1486,1489,1494,1499,1505,1508,1514,1518,1522,1528,1534,1540,1545,1549,1553,1557,1560,1565,1568,1573,1580,1585,1588,1592,1595,1598,1603,1607,1610,1614,1617,1621,1627,1631,1634,1638,1643,1648,1652,1656,1660,1666,1671,1677,1681,1686,1691,1694,1698,1702,1707,1711,1715,1719,1722,1728,1733,1737,1742,1746,1750,1755,1758,1763,1766,1769,1775,1779,1783,1789,1795,1799,1803,1808,1813,1816,1820,1825,1830,1835,1838,1845,1850,1853,1859,1862,1870,1874,1882,1889],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},14,29.8645,{"date":186,"open":187,"high":18,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",30.35,30.3496,0.1262,0.42,1572.0159,27,30.3478,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",30.2388,0.4023,1.35,17.0159,20,30.101,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",29.8365,0.1557,0.52,29.914958,26,29.7398,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",29.56,29.6808,-0.2967,-0.99,825.0489,25,29.5716,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",30.155,30.16,29.9775,-0.1247,-0.41,1040.0159,21,30.1557,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",30.1022,-0.315,-1.04,15.0159,16,30.1152,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":235,"vwap":243},"2026-09-28",30.4172,-0.0233,-0.08,25.917184,30.3815,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":227,"vwap":250},"2026-09-25",30.4405,0.2525,0.84,119.8516,30.3731,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":192,"vwap":258},"2026-09-24",30.19,30.188,-0.1056,-0.35,362.8849,30.1894,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":58,"volume":264,"transactions":265,"vwap":266},"2026-09-23",30.28,30.2936,-0.3832,456.8516,24,30.2844,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",30.645,30.6768,0.0645,0.21,171.8516,19,30.6369,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":14,"volume":280,"transactions":217,"vwap":281},"2026-09-21",30.6123,0.194,18.8516,30.5882,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",30.38,30.4183,30.3799,-0.2421,-0.79,356.8516,23,30.3819,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",30.66,30.78,30.6599,30.6604,0.3575,1.18,3277.785657,38,30.7011,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":110,"volume":309,"transactions":310,"vwap":311},"2026-09-16",30.62,30.6354,30.3029,-0.1174,1424.753304,29,30.5939,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",30.3999,30.4203,-0.0642,-0.21,508.753272,17,30.4005,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",30.52,30.4845,-0.1646,-0.54,1077.8516,31,30.5166,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":319,"vwap":337},"2026-09-11",30.64,30.6491,0.341,1.13,569.753881,30.6397,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":274,"vwap":344},"2026-09-10",30.3081,-0.1907,-0.63,18.8836,30.3457,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",30.4988,-0.2759,-0.9,48.753753,18,30.5512,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":290,"vwap":360},"2026-09-08",30.82,30.7747,-0.179,-0.58,552.754733,30.8278,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",30.98,30.9537,0.0168,0.05,1116.8516,30,30.9775,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",30.93,30.9369,0.283,0.92,224.8836,28,30.9213,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",30.6539,0.3114,1.03,16.8516,15,30.5878,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":319,"vwap":393},"2026-09-01",30.3425,-0.0439,-0.14,14.8516,30.4139,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",30.4701,30.3864,-0.0877,-0.29,783.8516,22,30.4694,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":265,"vwap":409},"2026-08-28",30.4741,-0.0407,-0.13,21.8516,30.5296,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":217,"vwap":418},"2026-08-27",30.505,30.5148,30.5,-0.2644,-0.86,616.8836,30.5064,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":290,"vwap":425},"2026-08-26",30.7792,-0.0631,-0.2,29.8516,30.835,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",30.7,30.8423,0.235,0.77,2264.753897,34,30.7734,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":317,"volume":439,"transactions":192,"vwap":440},"2026-08-24",30.6073,-0.0656,73.6016,30.5687,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":310,"vwap":447},"2026-08-21",30.6729,0.2638,0.87,35.1016,30.677,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":368,"vwap":455},"2026-08-20",30.43,30.4091,-0.0945,-0.31,525.751919,30.4298,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":407,"volume":460,"transactions":351,"vwap":461},"2026-08-19",30.5036,-0.0399,22.753737,30.6115,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":265,"vwap":468},"2026-08-18",30.5435,-0.3006,-0.97,20.753976,30.6415,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":208,"vwap":475},"2026-08-17",30.8441,-0.1858,-0.6,78.754858,30.9329,{"date":477,"open":22,"high":22,"low":22,"close":22,"change":478,"percent_change":479,"volume":480,"transactions":368,"vwap":481},"2026-08-14",0.1004,0.32,523.8516,31.0253,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":208,"vwap":489},"2026-08-13",30.96,30.9295,0.1097,0.36,431.5036,30.9653,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":171,"volume":495,"transactions":217,"vwap":496},"2026-08-12",30.84,30.8198,-0.0095,590.8516,30.8435,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":401,"vwap":503},"2026-08-11",30.8293,-0.1844,-0.59,25.8516,30.9561,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":65,"volume":508,"transactions":290,"vwap":509},"2026-08-10",31.0137,-0.0144,57.75467,31.0025,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":319,"vwap":516},"2026-08-07",31.0281,0.1949,0.63,17.819425,31.0431,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":385,"vwap":523},"2026-08-06",30.8332,0.0665,0.22,14.75445,30.9,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":200,"vwap":530},"2026-08-05",30.7667,-0.0366,-0.12,85.8516,30.8261,{"date":532,"open":355,"high":355,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":274,"vwap":537},"2026-08-04",30.8033,0.1126,0.37,116.8192,30.8134,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":480,"transactions":208,"vwap":544},"2026-08-03",30.67,30.6907,0.1535,0.5,30.6691,{"date":546,"open":414,"high":547,"low":414,"close":547,"change":548,"percent_change":528,"volume":549,"transactions":351,"vwap":550},"2026-07-31",30.5372,-0.0377,120.8836,30.5039,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":351,"vwap":558},"2026-07-30",30.42,30.5749,0.7449,2.5,450.8836,30.4288,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":227,"vwap":566},"2026-07-29",29.91,29.83,-0.1328,-0.44,1582.8516,29.8866,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":223},"2026-07-28",29.98,29.99,29.96,29.9628,-0.0541,-0.18,796.818178,12,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":235,"vwap":585},"2026-07-27",30.02,29.9,30.0169,0.1631,0.55,2511.8516,29.9347,{"date":587,"open":580,"high":580,"low":588,"close":588,"change":589,"percent_change":479,"volume":590,"transactions":591,"vwap":592},"2026-07-24",29.8538,0.0938,112.751098,10,29.8948,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":183,"vwap":601},"2026-07-23",29.77,29.78,29.76,-0.328,-1.09,338.8516,29.7712,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-22",30.07,30.088,0.1135,0.38,114.785023,11,30.0707,{"date":612,"open":570,"high":570,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":576,"vwap":617},"2026-07-21",29.9745,0.3749,1.27,610.751232,29.9884,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":609,"vwap":625},"2026-07-20",29.73,29.5996,-0.1505,-0.51,115.784509,29.7256,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":183,"vwap":632},"2026-07-17",29.7501,-0.171,-0.57,20.165873,29.6184,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-16",29.9211,-0.0778,-0.26,15.8846,13,29.8471,{"date":642,"open":368,"high":368,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":385,"vwap":647},"2026-07-15",29.9989,0.0239,0.08,516.5196,29.9992,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":14,"volume":652,"transactions":385,"vwap":653},"2026-07-14",29.975,0.19,17.8516,29.9266,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":183,"vwap":660},"2026-07-13",29.785,-0.096,-0.32,42.8516,29.796,{"date":662,"open":663,"high":580,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-10",29.88,29.881,0.182,0.61,500,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":666,"volume":674,"transactions":9,"vwap":672},"2026-07-09",29.7,29.725,29.699,0.181,1900,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-08",29.518,-0.135,-0.46,100,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-07",29.71,29.653,-0.193,-0.65,400,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":680,"transactions":9,"vwap":690},"2026-07-06",29.846,0.409,1.39,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-02",29.437,0.372,1.28,300,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":256,"volume":680,"transactions":9,"vwap":701},"2026-07-01",29.065001,-0.102,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":288,"volume":667,"transactions":9,"vwap":706},"2026-06-30",29.12,29.167,-0.231,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-29",29.36,29.398,0.133,0.45,1800,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":667,"transactions":9,"vwap":718},"2026-06-26",29.3,29.265,-0.046,-0.16,{"date":722,"open":710,"high":710,"low":723,"close":723,"change":724,"percent_change":725,"volume":698,"transactions":9,"vwap":723},"2026-06-25",29.311,0.126,0.43,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":680,"transactions":9,"vwap":728},"2026-06-24",29.185,-0.203,-0.69,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":680,"transactions":9,"vwap":733},"2026-06-23",29.388,-0.394,-1.32,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":680,"transactions":9,"vwap":738},"2026-06-22",29.782,0.04,0.13,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":225,"volume":687,"transactions":9,"vwap":744},"2026-06-18",29.75,29.742,-0.123,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":174,"transactions":9,"vwap":750},"2026-06-17",29.998,30.059999,29.865,-0.012,-0.04,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":680,"transactions":9,"vwap":755},"2026-06-16",29.877,-0.005,-0.02,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":680,"transactions":9,"vwap":760},"2026-06-15",29.882,0.193,0.65,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-12",29.55,29.689,0.157,0.53,200,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-11",29.059999,29.532,0.679,2.35,6300,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-10",28.98,28.853,-0.264,-0.91,1200,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":680,"transactions":9,"vwap":787},"2026-06-09",29.34,29.117,0.033,0.11,{"date":791,"open":705,"high":705,"low":792,"close":792,"change":793,"percent_change":272,"volume":680,"transactions":9,"vwap":792},"2026-06-08",29.084,0.061,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-05",29.46,29.023001,-0.596,-2.01,2000,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":105,"volume":680,"transactions":9,"vwap":803},"2026-06-04",29.619,0.261,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-03",29.358,-0.252,-0.85,0,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":680,"transactions":9,"vwap":813},"2026-06-02",29.61,0.272,0.93,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":680,"transactions":9,"vwap":818},"2026-06-01",29.338,-0.081,-0.28,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":166,"volume":680,"transactions":9,"vwap":823},"2026-05-29",29.419,0.036,{"date":826,"open":827,"high":828,"low":829,"close":828,"change":830,"percent_change":144,"volume":800,"transactions":9,"vwap":828},"2026-05-28",29.35,29.383,29.32,-0.056,{"date":832,"open":796,"high":596,"low":833,"close":834,"change":835,"percent_change":110,"volume":836,"transactions":9,"vwap":834},"2026-05-27",29.41,29.439,-0.116,116100,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":842,"volume":687,"transactions":9,"vwap":840},"2026-05-26",29.545,29.555,0.376,1.29,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":720,"volume":810,"transactions":9,"vwap":845},"2026-05-22",29.179,-0.048,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":739,"volume":800,"transactions":9,"vwap":851},"2026-05-21",29.01,29.25,29.227,0.011,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":445,"volume":858,"transactions":9,"vwap":856},"2026-05-20",29.18,29.216,0.251,1700,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":680,"transactions":9,"vwap":861},"2026-05-19",28.965,-0.067,-0.23,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":869,"volume":667,"transactions":9,"vwap":867},"2026-05-18",28.99,29.032,0.162,0.56,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-15",28.84,28.87,-0.416,-1.42,5200,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":156,"volume":680,"transactions":9,"vwap":879},"2026-05-14",29.286,-0.124,{"date":882,"open":883,"high":884,"low":833,"close":833,"change":885,"percent_change":886,"volume":858,"transactions":9,"vwap":833},"2026-05-13",29.45,29.47,0.101,0.34,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":810,"transactions":9,"vwap":889},"2026-05-12",29.309,-0.146,-0.5,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":51,"volume":680,"transactions":9,"vwap":894},"2026-05-11",29.455,0.028,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":680,"transactions":9,"vwap":898},"2026-05-08",29.427,0.169,0.58,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":667,"transactions":9,"vwap":904},"2026-05-07",29.37,29.258,-0.488,-1.64,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":810,"transactions":9,"vwap":909},"2026-05-06",29.746,0.673,2.31,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":698,"transactions":9,"vwap":915},"2026-05-05",29.062,29.073,0.273,0.95,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":44,"volume":714,"transactions":9,"vwap":921},"2026-05-04",29.16,28.8,-0.405,{"date":924,"open":925,"high":903,"low":926,"close":926,"change":720,"percent_change":326,"volume":927,"transactions":9,"vwap":926},"2026-05-01",29.28,29.205,1100,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":932,"volume":680,"transactions":9,"vwap":930},"2026-04-30",29.365,0.676,2.36,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":658,"volume":680,"transactions":9,"vwap":936},"2026-04-29",28.76,28.689,-0.092,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":623,"volume":680,"transactions":9,"vwap":940},"2026-04-28",28.781,-0.148,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":947,"volume":667,"transactions":9,"vwap":945},"2026-04-27",28.9,28.929,0.018,0.06,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":687,"transactions":9,"vwap":951},"2026-04-24",28.939,28.911,0.165,0.57,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-23",28.83,28.64,28.746,-0.221,-0.76,1600,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":680,"transactions":9,"vwap":964},"2026-04-22",28.967,0.002,0.01,{"date":968,"open":925,"high":925,"low":861,"close":861,"change":969,"percent_change":970,"volume":680,"transactions":9,"vwap":861},"2026-04-21",-0.474,-1.61,{"date":972,"open":883,"high":883,"low":973,"close":834,"change":974,"percent_change":564,"volume":975,"transactions":9,"vwap":834},"2026-04-20",29.42,-0.131,3900,{"date":977,"open":978,"high":979,"low":212,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-17",29.58,29.69,29.57,0.314,1.07,3500,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":667,"transactions":9,"vwap":987},"2026-04-16",29.2,29.256,-0.069,-0.24,{"date":991,"open":992,"high":973,"low":992,"close":993,"change":994,"percent_change":574,"volume":995,"transactions":9,"vwap":993},"2026-04-15",29.26,29.325,-0.054,4500,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":680,"transactions":9,"vwap":998},"2026-04-14",29.379,0.117,0.4,{"date":1002,"open":779,"high":1003,"low":779,"close":1003,"change":1004,"percent_change":953,"volume":1005,"transactions":9,"vwap":1003},"2026-04-13",29.262,0.167,800,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":645,"volume":1012,"transactions":9,"vwap":1010},"2026-04-10",29.02,29.17,29.094999,0.022,1500,{"date":1014,"open":1015,"high":1015,"low":915,"close":915,"change":1011,"percent_change":645,"volume":680,"transactions":9,"vwap":915},"2026-04-09",29.08,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-08",29.1,29.040001,29.051001,1.126,4.03,2600,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":630,"volume":769,"transactions":9,"vwap":1026},"2026-04-07",27.925,-0.161,{"date":1029,"open":1030,"high":1031,"low":377,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-06",28.02,28.11,28.086,0.071,0.25,7200,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":891,"volume":1041,"transactions":9,"vwap":1039},"2026-04-02",27.8,28.014999,-0.142,3200,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":916,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-01",28.29,28.15,28.157,0.98,2700,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":680,"transactions":9,"vwap":1051},"2026-03-31",27.884,0.814,3.01,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":863,"percent_change":1058,"volume":667,"transactions":9,"vwap":1057},"2026-03-30",27.269,27.07,-0.84,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":965,"percent_change":966,"volume":1064,"transactions":9,"vwap":1062},"2026-03-27",27.22,27.3,27.18,2200,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":680,"transactions":9,"vwap":1068},"2026-03-26",27.5,27.298,-0.512,-1.84,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":680,"transactions":9,"vwap":1073},"2026-03-25",27.81,0.411,1.5,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1079},"2026-03-24",27.2,27.399,27.165,-0.201,-0.73,3300,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-23",27.57,27.61,27.6,0.46,1.69,4300,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1064,"transactions":9,"vwap":1094},"2026-03-20",27.14,-0.427,-1.55,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":769,"transactions":9,"vwap":1099},"2026-03-19",27.567,-0.318,-1.14,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-18",27.946,27.95,27.885,-0.25,-0.89,600,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":375,"volume":680,"transactions":9,"vwap":1112},"2026-03-17",28.135,0.256,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":174,"transactions":9,"vwap":1119},"2026-03-16",27.89,27.93,27.875,27.879,0.493,1.8,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":630,"volume":783,"transactions":9,"vwap":1126},"2026-03-13",27.49,27.385,27.386,-0.158,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":680,"transactions":9,"vwap":1130},"2026-03-12",27.544,-0.576,-2.05,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":423,"volume":680,"transactions":9,"vwap":1136},"2026-03-11",28.13,28.12,-0.057,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":134,"volume":680,"transactions":9,"vwap":1140},"2026-03-10",28.177,0.166,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":769,"transactions":9,"vwap":1145},"2026-03-09",27.51,28.011,0.226,0.81,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":680,"transactions":9,"vwap":1150},"2026-03-06",27.785,-0.191,-0.68,{"date":1154,"open":1039,"high":1030,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-05",27.976,-0.681,-2.38,2500,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-04",28.6,28.657,0.227,0.8,9600,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":687,"transactions":9,"vwap":1169},"2026-03-03",28.63,28.43,-0.902,-3.08,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":680,"transactions":9,"vwap":1174},"2026-03-02",29.332,-0.355,-1.2,{"date":1178,"open":1179,"high":597,"low":1179,"close":1180,"change":685,"percent_change":686,"volume":1181,"transactions":9,"vwap":1180},"2026-02-27",29.675,29.687,900,{"date":1183,"open":596,"high":663,"low":597,"close":663,"change":1184,"percent_change":1185,"volume":1064,"transactions":9,"vwap":663},"2026-02-26",-0.091,-0.3,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":431,"volume":1191,"transactions":9,"vwap":1189},"2026-02-25",29.95,29.971,0.228,32800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1195},"2026-02-24",29.74,29.743,29.66,0.115,0.39,7900,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":680,"transactions":9,"vwap":1202},"2026-02-23",29.628,-0.129,-0.43,{"date":1206,"open":973,"high":595,"low":973,"close":1207,"change":1208,"percent_change":583,"volume":1209,"transactions":9,"vwap":1207},"2026-02-20",29.757,0.164,9300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":317,"volume":1216,"transactions":9,"vwap":1213},"2026-02-19",29.535,29.593,29.5,-0.063,1400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1220,"change":1222,"percent_change":190,"volume":1223,"transactions":9,"vwap":1220},"2026-02-18",29.62,29.656,29.597,0.125,3400,{"date":1225,"open":1226,"high":212,"low":1226,"close":1227,"change":1228,"percent_change":757,"volume":714,"transactions":9,"vwap":1227},"2026-02-17",29.39,29.531,-0.007,{"date":1230,"open":1231,"high":813,"low":1232,"close":1233,"change":65,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-13",29.59,29.52,29.538,-0.17,6100,{"date":1237,"open":765,"high":1238,"low":1214,"close":1238,"change":1239,"percent_change":1240,"volume":1181,"transactions":9,"vwap":1238},"2026-02-12",29.588,-0.366,-1.22,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":14,"volume":858,"transactions":9,"vwap":1244},"2026-02-11",29.905,29.954,0.191,{"date":1247,"open":683,"high":596,"low":670,"close":1248,"change":1249,"percent_change":479,"volume":1250,"transactions":9,"vwap":1248},"2026-02-10",29.763,0.095,8200,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":982,"volume":769,"transactions":9,"vwap":1253},"2026-02-09",29.668,0.315,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":680,"transactions":9,"vwap":1257},"2026-02-06",29.353,0.815,2.86,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":161,"volume":1266,"transactions":9,"vwap":1264},"2026-02-05",28.59,28.74,28.538,-0.387,4000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":975,"transactions":9,"vwap":1272},"2026-02-04",28.93,28.96,28.92,28.925,-0.028,-0.1,{"date":1276,"open":1270,"high":1270,"low":1277,"close":1277,"change":1228,"percent_change":757,"volume":769,"transactions":9,"vwap":1277},"2026-02-03",28.953,{"date":1279,"open":1161,"high":1270,"low":1161,"close":1270,"change":1280,"percent_change":1281,"volume":1005,"transactions":9,"vwap":1270},"2026-02-02",0.285,0.99,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":358,"volume":1288,"transactions":9,"vwap":1286},"2026-01-30",28.69,28.67,28.675,-0.168,4800,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":761,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-01-29",28.75,28.843,0.67,5300,{"date":1296,"open":1161,"high":1297,"low":1161,"close":1297,"change":1298,"percent_change":1299,"volume":680,"transactions":9,"vwap":1297},"2026-01-28",28.65,-0.109,-0.38,{"date":1301,"open":1161,"high":1302,"low":1161,"close":1302,"change":1303,"percent_change":1304,"volume":667,"transactions":9,"vwap":1302},"2026-01-27",28.759,0.474,1.68,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":479,"volume":680,"transactions":9,"vwap":1307},"2026-01-26",28.285,0.089,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":1313,"percent_change":71,"volume":769,"transactions":9,"vwap":1312},"2026-01-23",28.08,28.196,0.092,{"date":1315,"open":1311,"high":1316,"low":1311,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-22",28.24,28.104,0.206,0.74,4200,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":687,"transactions":9,"vwap":1324},"2026-01-21",27.78,27.898,0.366,1.33,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-01-20",27.59,27.69,27.52,27.532,-0.408,-1.46,25300,{"date":1337,"open":1117,"high":1338,"low":1339,"close":1338,"change":1340,"percent_change":407,"volume":1109,"transactions":9,"vwap":1338},"2026-01-16",27.94,27.88,-0.035,{"date":1342,"open":1343,"high":1343,"low":1338,"close":1344,"change":1345,"percent_change":651,"volume":1346,"transactions":9,"vwap":1344},"2026-01-15",28.07,27.975,0.053,9700,{"date":1348,"open":1339,"high":1349,"low":1339,"close":1349,"change":1350,"percent_change":1089,"volume":961,"transactions":9,"vwap":1349},"2026-01-14",27.922,0.127,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-13",27.84,27.79,27.795,-0.154,-0.55,3800,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":810,"transactions":9,"vwap":1361},"2026-01-12",27.949,0.279,1.01,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":810,"transactions":9,"vwap":1366},"2026-01-09",27.67,0.079,0.29,{"date":1370,"open":1086,"high":1371,"low":1086,"close":1371,"change":1372,"percent_change":206,"volume":1048,"transactions":9,"vwap":1371},"2026-01-08",27.591,0.142,{"date":1374,"open":1331,"high":1331,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":1109,"transactions":9,"vwap":1375},"2026-01-07",27.449,-0.196,-0.71,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":947,"percent_change":521,"volume":680,"transactions":9,"vwap":1380},"2026-01-06",27.645,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":917,"volume":1386,"transactions":9,"vwap":1384},"2026-01-05",27.354,27.585,0.259,2800,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1325,"percent_change":1390,"volume":680,"transactions":9,"vwap":1389},"2026-01-02",27.326,1.36,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":288,"percent_change":1394,"volume":680,"transactions":9,"vwap":1393},"2025-12-31",26.96,-2.85,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":651,"volume":680,"transactions":9,"vwap":1397},"2025-12-30",27.75,0.052,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":658,"volume":680,"transactions":9,"vwap":1401},"2025-12-29",27.698,-0.09,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":946,"percent_change":947,"volume":680,"transactions":9,"vwap":1405},"2025-12-26",27.788,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":680,"transactions":9,"vwap":1408},"2025-12-24",27.77,0.044,0.16,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":810,"transactions":9,"vwap":1413},"2025-12-23",27.726,0.17,0.62,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":535,"volume":810,"transactions":9,"vwap":1418},"2025-12-22",27.556,0.102,{"date":1421,"open":1422,"high":1086,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":1005,"transactions":9,"vwap":1423},"2025-12-19",27.56,27.454,0.132,0.48,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":810,"transactions":9,"vwap":1428},"2025-12-18",27.322,0.211,0.78,{"date":1432,"open":1433,"high":1434,"low":1057,"close":1435,"change":1436,"percent_change":1082,"volume":1223,"transactions":9,"vwap":1435},"2025-12-17",27.13,27.21,27.111,-0.199,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1040,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-12-16",27.45,27.31,-0.52,2300,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":166,"percent_change":1446,"volume":810,"transactions":9,"vwap":1445},"2025-12-15",27.452,0.44,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":745,"percent_change":1450,"volume":680,"transactions":9,"vwap":1449},"2025-12-12",27.332,-0.45,{"date":1452,"open":1439,"high":1453,"low":1439,"close":1453,"change":1454,"percent_change":14,"volume":927,"transactions":9,"vwap":1453},"2025-12-11",27.455,0.175,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":857,"percent_change":815,"volume":680,"transactions":9,"vwap":1457},"2025-12-10",27.28,{"date":1459,"open":1094,"high":1094,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-12-09",27.028999,0.038,0.14,2100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1467,"change":1469,"percent_change":637,"volume":714,"transactions":9,"vwap":1467},"2025-12-08",26.99,26.991,26.94,-0.07,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1107,"volume":810,"transactions":9,"vwap":1472},"2025-12-05",27.061001,-0.068,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":535,"volume":680,"transactions":9,"vwap":1476},"2025-12-04",27.129,0.099,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":487,"volume":810,"transactions":9,"vwap":1480},"2025-12-03",27.030001,0.097,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":900,"volume":680,"transactions":9,"vwap":1484},"2025-12-02",26.933,0.154,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":65,"percent_change":144,"volume":680,"transactions":9,"vwap":1488},"2025-12-01",26.779,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":810,"transactions":9,"vwap":1491},"2025-11-28",26.829,0.062,0.23,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":299,"volume":680,"transactions":9,"vwap":1497},"2025-11-26",26.78,26.767,0.313,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":680,"transactions":9,"vwap":1502},"2025-11-25",26.437,26.454,0.326,1.25,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":740,"percent_change":543,"volume":680,"transactions":9,"vwap":1507},"2025-11-24",26.128,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":680,"transactions":9,"vwap":1511},"2025-11-21",26.07,25.998,0.374,1.46,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1096,"volume":680,"transactions":9,"vwap":1516},"2025-11-20",25.624,-0.404,{"date":1519,"open":208,"high":1520,"low":208,"close":1520,"change":1521,"percent_change":1450,"volume":858,"transactions":9,"vwap":1520},"2025-11-19",26.028,-0.117,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1234,"percent_change":686,"volume":1064,"transactions":9,"vwap":1527},"2025-11-18",26.12,26.17,26.030001,26.145,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":769,"transactions":9,"vwap":1531},"2025-11-17",26.6,26.315,-0.386,-1.45,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1299,"volume":674,"transactions":9,"vwap":1538},"2025-11-14",26.68,26.83,26.701,-0.103,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":574,"percent_change":1544,"volume":680,"transactions":9,"vwap":1543},"2025-11-13",26.81,26.804,-0.67,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":583,"volume":810,"transactions":9,"vwap":1547},"2025-11-12",26.984,0.148,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":762,"volume":810,"transactions":9,"vwap":1551},"2025-11-11",26.836,0.174,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":334,"percent_change":1556,"volume":680,"transactions":9,"vwap":1555},"2025-11-10",26.662,1.3,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1228,"percent_change":171,"volume":810,"transactions":9,"vwap":1559},"2025-11-07",26.321,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":645,"volume":769,"transactions":9,"vwap":1563},"2025-11-06",26.36,26.328,0.02,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":487,"percent_change":692,"volume":680,"transactions":9,"vwap":1567},"2025-11-05",26.308,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":810,"transactions":9,"vwap":1570},"2025-11-04",25.948,-0.257,-0.98,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":810,"volume":1579,"transactions":9,"vwap":1577},"2025-11-03",26.23,26.34,26.205,0.001,1300,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":156,"volume":1005,"transactions":9,"vwap":1583},"2025-10-31",26.165,26.204,-0.111,{"date":1586,"open":1531,"high":1531,"low":1531,"close":1531,"change":144,"percent_change":1587,"volume":680,"transactions":9,"vwap":1531},"2025-10-30",-0.72,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":752,"volume":810,"transactions":9,"vwap":1590},"2025-10-29",26.505,-0.01,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":966,"percent_change":739,"volume":680,"transactions":9,"vwap":1594},"2025-10-28",26.515,{"date":1596,"open":1590,"high":1590,"low":1590,"close":1590,"change":1597,"percent_change":917,"volume":680,"transactions":9,"vwap":1590},"2025-10-27",0.249,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":680,"transactions":9,"vwap":1600},"2025-10-24",26.256,0.091,0.35,{"date":1604,"open":1582,"high":1582,"low":1582,"close":1582,"change":1605,"percent_change":1606,"volume":810,"transactions":9,"vwap":1582},"2025-10-23",0.156,0.6,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":895,"percent_change":789,"volume":810,"transactions":9,"vwap":1609},"2025-10-22",26.0090008,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":1377,"volume":680,"transactions":9,"vwap":1612},"2025-10-21",25.981,-0.185,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1141,"percent_change":14,"volume":810,"transactions":9,"vwap":1616},"2025-10-20",26.166,{"date":1618,"open":1619,"high":208,"low":1619,"close":208,"change":1620,"percent_change":317,"volume":698,"transactions":9,"vwap":208},"2025-10-17",25.94,-0.055,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":740,"volume":769,"transactions":9,"vwap":1625},"2025-10-16",26.11,26.049999,26.055,0.035,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1409,"percent_change":1414,"volume":680,"transactions":9,"vwap":1630},"2025-10-15",26.13,26.02,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":947,"percent_change":1493,"volume":810,"transactions":9,"vwap":1633},"2025-10-14",25.976,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":1390,"volume":769,"transactions":9,"vwap":1636},"2025-10-13",25.916,0.348,{"date":1639,"open":1640,"high":1640,"low":23,"close":23,"change":1641,"percent_change":1642,"volume":1216,"transactions":9,"vwap":23},"2025-10-10",25.9,-0.583,-2.23,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":680,"transactions":9,"vwap":1645},"2025-10-09",26.151,-0.245,-0.93,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1089,"volume":810,"transactions":9,"vwap":1650},"2025-10-08",26.396,0.121,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1240,"volume":680,"transactions":9,"vwap":1654},"2025-10-07",26.275,-0.324,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1462,"volume":680,"transactions":9,"vwap":1658},"2025-10-06",26.599,0.037,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":687,"transactions":9,"vwap":1663},"2025-10-03",26.57,26.562,0.185,0.7,{"date":1667,"open":1562,"high":1668,"low":1669,"close":1668,"change":1670,"percent_change":1469,"volume":698,"transactions":9,"vwap":1668},"2025-10-02",26.377,26.35,-0.019,{"date":1672,"open":1673,"high":1674,"low":1669,"close":1650,"change":1675,"percent_change":1676,"volume":1109,"transactions":9,"vwap":1650},"2025-10-01",26.39,26.399,0.075,0.28,{"date":1678,"open":1679,"high":1559,"low":1679,"close":1559,"change":1680,"percent_change":248,"volume":769,"transactions":9,"vwap":1559},"2025-09-30",26.19,0.218,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":1676,"volume":769,"transactions":9,"vwap":1684},"2025-09-29",26.09,26.103,0.074,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":724,"percent_change":1690,"volume":687,"transactions":9,"vwap":1689},"2025-09-26",26.01,26.028999,0.49,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":685,"percent_change":94,"volume":680,"transactions":9,"vwap":1693},"2025-09-25",25.903,{"date":1695,"open":1525,"high":1525,"low":1696,"close":1696,"change":752,"percent_change":1697,"volume":680,"transactions":9,"vwap":1696},"2025-09-24",26.096001,-0.15,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":366,"volume":680,"transactions":9,"vwap":1700},"2025-09-23",26.136,0.013,{"date":1703,"open":1526,"high":1704,"low":1526,"close":1704,"change":1705,"percent_change":1706,"volume":680,"transactions":9,"vwap":1704},"2025-09-22",26.123,0.024,0.09,{"date":1708,"open":1683,"high":1709,"low":1683,"close":1709,"change":1710,"percent_change":820,"volume":680,"transactions":9,"vwap":1709},"2025-09-19",26.099001,-0.073,{"date":1712,"open":1524,"high":1713,"low":1524,"close":1714,"change":1701,"percent_change":366,"volume":698,"transactions":9,"vwap":1714},"2025-09-18",26.2,26.172,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":966,"volume":810,"transactions":9,"vwap":1717},"2025-09-17",26.159,0.003,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1228,"percent_change":171,"volume":810,"transactions":9,"vwap":1721},"2025-09-16",26.156,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":769,"transactions":9,"vwap":1725},"2025-09-15",26.168,26.163,0.078,0.3,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":810,"transactions":9,"vwap":1730},"2025-09-12",26.084999,-0.104,-0.4,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1556,"volume":810,"transactions":9,"vwap":1735},"2025-09-11",26.189,0.337,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":487,"volume":680,"transactions":9,"vwap":1740},"2025-09-10",25.87,25.852,0.094,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":947,"volume":810,"transactions":9,"vwap":1744},"2025-09-09",25.758,0.016,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1254,"percent_change":1749,"volume":810,"transactions":9,"vwap":1748},"2025-09-08",25.742,1.24,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":953,"volume":1216,"transactions":9,"vwap":1753},"2025-09-05",25.39,25.427,0.144,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1601,"percent_change":487,"volume":810,"transactions":9,"vwap":1757},"2025-09-04",25.283,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":757,"volume":769,"transactions":9,"vwap":1761},"2025-09-03",25.17,25.192,-0.006,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1027,"percent_change":342,"volume":680,"transactions":9,"vwap":1765},"2025-09-02",25.198,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":819,"percent_change":658,"volume":810,"transactions":9,"vwap":1768},"2025-08-29",25.359,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":725,"volume":961,"transactions":9,"vwap":1773},"2025-08-28",25.432,25.52,25.44,0.108,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":941,"percent_change":358,"volume":1199,"transactions":9,"vwap":1778},"2025-08-27",25.27,25.332,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":453,"volume":680,"transactions":9,"vwap":1781},"2025-08-26",25.48,-0.079,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":680,"transactions":9,"vwap":1786},"2025-08-25",25.556,25.559,-0.242,-0.94,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":687,"transactions":9,"vwap":1792},"2025-08-22",25.8,25.801,0.373,1.47,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":810,"percent_change":810,"volume":1442,"transactions":9,"vwap":1798},"2025-08-21",25.41,25.428,{"date":1800,"open":1798,"high":1798,"low":1798,"close":1798,"change":1801,"percent_change":1802,"volume":810,"transactions":9,"vwap":1798},"2025-08-20",0.065,0.26,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":1185,"volume":174,"transactions":9,"vwap":1806},"2025-08-19",25.47,25.363,-0.077,{"date":1809,"open":1805,"high":1810,"low":1811,"close":1773,"change":1812,"percent_change":317,"volume":1064,"transactions":9,"vwap":1773},"2025-08-18",25.56,25.438,-0.053,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1706,"percent_change":1602,"volume":810,"transactions":9,"vwap":1815},"2025-08-15",25.493,{"date":1817,"open":1752,"high":1818,"low":1752,"close":1818,"change":830,"percent_change":1819,"volume":687,"transactions":9,"vwap":1818},"2025-08-14",25.403,-0.22,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":810,"transactions":9,"vwap":1822},"2025-08-13",25.459,0.216,0.86,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":680,"transactions":9,"vwap":1827},"2025-08-12",25.243,0.361,1.45,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":830,"percent_change":1819,"volume":1358,"transactions":9,"vwap":1834},"2025-08-11",24.875,24.91,24.882,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1410,"percent_change":762,"volume":810,"transactions":9,"vwap":1837},"2025-08-08",24.938,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":1844,"volume":858,"transactions":9,"vwap":1841},"2025-08-07",24.75,24.778,24.7,0.269,1.1,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1848,"change":1004,"percent_change":139,"volume":858,"transactions":9,"vwap":1848},"2025-08-06",24.49,24.509,24.46,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1701,"percent_change":366,"volume":810,"transactions":9,"vwap":1852},"2025-08-05",24.342,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1676,"percent_change":1858,"volume":800,"transactions":9,"vwap":1857},"2025-08-04",24.26,24.34,24.329,1.16,{"date":1860,"open":176,"high":1861,"low":176,"close":1861,"change":729,"percent_change":1058,"volume":680,"transactions":9,"vwap":1861},"2025-08-01",24.049,{"date":1863,"open":1864,"high":1393,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-07-31",24.32,24.23,24.252,-0.258,-1.05,3600,{"date":1871,"open":1872,"high":1872,"low":1849,"close":1873,"change":890,"percent_change":501,"volume":1463,"transactions":9,"vwap":1873},"2025-07-30",24.575,24.51,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1802,"volume":1881,"transactions":9,"vwap":1879},"2025-07-29",24.83,25.43,24.63,24.656,0.064,2400,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1579,"transactions":9,"vwap":1886},"2025-07-28",25.16,24.564,24.592,-0.428,-1.71,{"date":180,"open":1890,"high":1891,"low":1890,"close":1891,"change":740,"percent_change":206,"volume":1892,"transactions":9,"vwap":1891},24.89,25.02,63600]