[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIIV":3,"homepage-market-summary":29,"stock-historical-TIIV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIIV","2026-10-06",{"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":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.365,30.35,30.3496,30.2388,0.1262,0.42,1572.0159,31.0299,25.568,1666.388481548,87.8,302,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":40},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":40},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":40},"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":38},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.97,1722,520097.120387,21.36,"2025-07-25",[182,185,192,200,209,219,227,234,241,248,257,266,272,281,292,302,310,319,327,334,342,349,358,367,374,381,390,397,406,413,422,428,435,443,449,456,463,469,477,485,492,499,506,513,519,526,533,539,547,555,565,574,581,591,600,607,615,622,630,637,643,649,656,663,669,676,681,687,691,696,703,709,714,718,723,728,733,740,744,749,756,763,770,776,780,787,792,798,803,808,813,820,826,832,836,842,848,853,859,866,871,877,882,887,892,898,903,909,915,920,925,930,934,940,946,954,959,963,968,976,981,987,992,997,1004,1007,1015,1019,1027,1033,1040,1045,1050,1056,1062,1067,1075,1083,1088,1093,1100,1104,1112,1118,1123,1128,1133,1139,1144,1150,1157,1163,1168,1173,1176,1182,1190,1195,1200,1207,1214,1219,1226,1231,1236,1241,1245,1250,1258,1266,1269,1273,1280,1286,1291,1296,1300,1306,1313,1319,1328,1333,1339,1343,1351,1356,1361,1365,1370,1373,1379,1383,1387,1391,1395,1398,1403,1408,1412,1418,1423,1429,1435,1439,1443,1447,1450,1456,1462,1466,1470,1474,1478,1481,1486,1491,1497,1500,1506,1510,1514,1520,1526,1532,1537,1541,1545,1549,1552,1557,1560,1565,1572,1577,1580,1584,1587,1590,1595,1599,1602,1606,1609,1613,1619,1623,1626,1630,1635,1640,1644,1648,1652,1658,1663,1669,1673,1678,1683,1687,1691,1695,1700,1704,1708,1712,1715,1721,1726,1730,1735,1739,1743,1748,1751,1756,1759,1762,1768,1772,1776,1782,1788,1792,1796,1801,1806,1809,1812,1817,1822,1827,1830,1837,1843,1846,1852,1855,1863,1867,1875,1882],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},27,30.3478,{"date":186,"open":20,"high":20,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",0.4023,1.35,17.0159,20,30.101,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",29.8365,0.1557,0.52,29.914958,26,29.7398,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",29.56,29.6808,-0.2967,-0.99,825.0489,25,29.5716,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",30.155,30.16,29.9775,-0.1247,-0.41,1040.0159,21,30.1557,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",30.1022,-0.315,-1.04,15.0159,16,30.1152,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":225,"vwap":233},"2026-09-28",30.4172,-0.0233,-0.08,25.917184,30.3815,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":217,"vwap":240},"2026-09-25",30.4405,0.2525,0.84,119.8516,30.3731,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":150,"volume":246,"transactions":183,"vwap":247},"2026-09-24",30.19,30.188,-0.1056,362.8849,30.1894,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",30.28,30.2936,-0.3832,-1.25,456.8516,24,30.2844,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",30.645,30.6768,0.0645,0.21,171.8516,19,30.6369,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":14,"volume":270,"transactions":207,"vwap":271},"2026-09-21",30.6123,0.194,18.8516,30.5882,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":81,"volume":278,"transactions":279,"vwap":280},"2026-09-18",30.38,30.4183,30.3799,-0.2421,356.8516,23,30.3819,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",30.66,30.78,30.6599,30.6604,0.3575,1.18,3277.785657,38,30.7011,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",30.62,30.6354,30.3029,-0.1174,-0.39,1424.753304,29,30.5939,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":46,"volume":307,"transactions":308,"vwap":309},"2026-09-15",30.3999,30.4203,-0.0642,508.753272,17,30.4005,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",30.52,30.4845,-0.1646,-0.54,1077.8516,31,30.5166,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":308,"vwap":326},"2026-09-11",30.64,30.6491,0.341,1.13,569.753881,30.6397,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":264,"vwap":333},"2026-09-10",30.3081,-0.1907,-0.63,18.8836,30.3457,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",30.4988,-0.2759,-0.9,48.753753,18,30.5512,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":126,"volume":347,"transactions":279,"vwap":348},"2026-09-08",30.82,30.7747,-0.179,552.754733,30.8278,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",30.98,30.9537,0.0168,0.05,1116.8516,30,30.9775,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",30.93,30.9369,0.283,0.92,224.8836,28,30.9213,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":111,"volume":371,"transactions":372,"vwap":373},"2026-09-02",30.6539,0.3114,16.8516,15,30.5878,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":308,"vwap":380},"2026-09-01",30.3425,-0.0439,-0.14,14.8516,30.4139,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",30.4701,30.3864,-0.0877,-0.29,783.8516,22,30.4694,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":255,"vwap":396},"2026-08-28",30.4741,-0.0407,-0.13,21.8516,30.5296,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":402,"percent_change":403,"volume":404,"transactions":207,"vwap":405},"2026-08-27",30.505,30.5148,30.5,-0.2644,-0.86,616.8836,30.5064,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":279,"vwap":412},"2026-08-26",30.7792,-0.0631,-0.2,29.8516,30.835,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",30.7,30.8423,0.235,0.77,2264.753897,34,30.7734,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":46,"volume":426,"transactions":183,"vwap":427},"2026-08-24",30.6073,-0.0656,73.6016,30.5687,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":300,"vwap":434},"2026-08-21",30.6729,0.2638,0.87,35.1016,30.677,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":356,"vwap":442},"2026-08-20",30.43,30.4091,-0.0945,-0.31,525.751919,30.4298,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":394,"volume":447,"transactions":340,"vwap":448},"2026-08-19",30.5036,-0.0399,22.753737,30.6115,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":255,"vwap":455},"2026-08-18",30.5435,-0.3006,-0.97,20.753976,30.6415,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":198,"vwap":462},"2026-08-17",30.8441,-0.1858,-0.6,78.754858,30.9329,{"date":464,"open":24,"high":24,"low":24,"close":24,"change":465,"percent_change":466,"volume":467,"transactions":356,"vwap":468},"2026-08-14",0.1004,0.32,523.8516,31.0253,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":198,"vwap":476},"2026-08-13",30.96,30.9295,0.1097,0.36,431.5036,30.9653,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":207,"vwap":484},"2026-08-12",30.84,30.8198,-0.0095,-0.03,590.8516,30.8435,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":388,"vwap":491},"2026-08-11",30.8293,-0.1844,-0.59,25.8516,30.9561,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":279,"vwap":498},"2026-08-10",31.0137,-0.0144,-0.05,57.75467,31.0025,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":308,"vwap":505},"2026-08-07",31.0281,0.1949,0.63,17.819425,31.0431,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":372,"vwap":512},"2026-08-06",30.8332,0.0665,0.22,14.75445,30.9,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":121,"volume":517,"transactions":190,"vwap":518},"2026-08-05",30.7667,-0.0366,85.8516,30.8261,{"date":520,"open":344,"high":344,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":264,"vwap":525},"2026-08-04",30.8033,0.1126,0.37,116.8192,30.8134,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":531,"volume":467,"transactions":198,"vwap":532},"2026-08-03",30.67,30.6907,0.1535,0.5,30.6691,{"date":534,"open":401,"high":535,"low":401,"close":535,"change":536,"percent_change":121,"volume":537,"transactions":340,"vwap":538},"2026-07-31",30.5372,-0.0377,120.8836,30.5039,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":340,"vwap":546},"2026-07-30",30.42,30.5749,0.7449,2.5,450.8836,30.4288,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":217,"vwap":554},"2026-07-29",29.91,29.83,-0.1328,-0.44,1582.8516,29.8866,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":213},"2026-07-28",29.98,29.99,29.96,29.9628,-0.0541,-0.18,796.818178,12,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":225,"vwap":573},"2026-07-27",30.02,29.9,30.0169,0.1631,0.55,2511.8516,29.9347,{"date":575,"open":568,"high":568,"low":576,"close":576,"change":577,"percent_change":466,"volume":578,"transactions":579,"vwap":580},"2026-07-24",29.8538,0.0938,112.751098,10,29.8948,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-23",29.77,29.78,29.76,-0.328,-1.09,338.8516,14,29.7712,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-22",30.07,30.088,0.1135,0.38,114.785023,11,30.0707,{"date":601,"open":558,"high":558,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":564,"vwap":606},"2026-07-21",29.9745,0.3749,1.27,610.751232,29.9884,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":598,"vwap":614},"2026-07-20",29.73,29.5996,-0.1505,-0.51,115.784509,29.7256,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":589,"vwap":621},"2026-07-17",29.7501,-0.171,-0.57,20.165873,29.6184,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-16",29.9211,-0.0778,-0.26,15.8846,13,29.8471,{"date":631,"open":356,"high":356,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":372,"vwap":636},"2026-07-15",29.9989,0.0239,0.08,516.5196,29.9992,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":14,"volume":641,"transactions":372,"vwap":642},"2026-07-14",29.975,0.19,17.8516,29.9266,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":116,"volume":647,"transactions":589,"vwap":648},"2026-07-13",29.785,-0.096,42.8516,29.796,{"date":650,"open":651,"high":568,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-10",29.88,29.881,0.182,0.61,500,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":654,"volume":662,"transactions":9,"vwap":660},"2026-07-09",29.7,29.725,29.699,0.181,1900,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-08",29.518,-0.135,-0.46,100,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-07",29.71,29.653,-0.193,-0.65,400,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":668,"transactions":9,"vwap":678},"2026-07-06",29.846,0.409,1.39,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-02",29.437,0.372,1.28,300,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":150,"volume":668,"transactions":9,"vwap":689},"2026-07-01",29.065001,-0.102,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":81,"volume":655,"transactions":9,"vwap":694},"2026-06-30",29.12,29.167,-0.231,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-29",29.36,29.398,0.133,0.45,1800,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":655,"transactions":9,"vwap":706},"2026-06-26",29.3,29.265,-0.046,-0.16,{"date":710,"open":698,"high":698,"low":711,"close":711,"change":712,"percent_change":713,"volume":686,"transactions":9,"vwap":711},"2026-06-25",29.311,0.126,0.43,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":167,"volume":668,"transactions":9,"vwap":716},"2026-06-24",29.185,-0.203,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":668,"transactions":9,"vwap":720},"2026-06-23",29.388,-0.394,-1.32,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":668,"transactions":9,"vwap":725},"2026-06-22",29.782,0.04,0.13,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":215,"volume":675,"transactions":9,"vwap":731},"2026-06-18",29.75,29.742,-0.123,{"date":734,"open":735,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":174,"transactions":9,"vwap":737},"2026-06-17",29.998,30.059999,29.865,-0.012,-0.04,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":145,"volume":668,"transactions":9,"vwap":742},"2026-06-16",29.877,-0.005,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":668,"transactions":9,"vwap":746},"2026-06-15",29.882,0.193,0.65,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-12",29.55,29.689,0.157,0.53,200,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-11",29.059999,29.532,0.679,2.35,6300,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-10",28.98,28.853,-0.264,-0.91,1200,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":668,"transactions":9,"vwap":773},"2026-06-09",29.34,29.117,0.033,0.11,{"date":777,"open":693,"high":693,"low":778,"close":778,"change":779,"percent_change":262,"volume":668,"transactions":9,"vwap":778},"2026-06-08",29.084,0.061,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-05",29.46,29.023001,-0.596,-2.01,2000,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":668,"transactions":9,"vwap":789},"2026-06-04",29.619,0.261,0.89,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-03",29.358,-0.252,-0.85,0,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":668,"transactions":9,"vwap":800},"2026-06-02",29.61,0.272,0.93,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":668,"transactions":9,"vwap":805},"2026-06-01",29.338,-0.081,-0.28,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":668,"transactions":9,"vwap":810},"2026-05-29",29.419,0.036,0.12,{"date":814,"open":815,"high":816,"low":817,"close":816,"change":818,"percent_change":819,"volume":786,"transactions":9,"vwap":816},"2026-05-28",29.35,29.383,29.32,-0.056,-0.19,{"date":821,"open":782,"high":584,"low":822,"close":823,"change":824,"percent_change":298,"volume":825,"transactions":9,"vwap":823},"2026-05-27",29.41,29.439,-0.116,116100,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":831,"volume":675,"transactions":9,"vwap":829},"2026-05-26",29.545,29.555,0.376,1.29,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":708,"volume":797,"transactions":9,"vwap":834},"2026-05-22",29.179,-0.048,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":726,"volume":786,"transactions":9,"vwap":840},"2026-05-21",29.01,29.25,29.227,0.011,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":432,"volume":847,"transactions":9,"vwap":845},"2026-05-20",29.18,29.216,0.251,1700,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":668,"transactions":9,"vwap":850},"2026-05-19",28.965,-0.067,-0.23,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":655,"transactions":9,"vwap":856},"2026-05-18",28.99,29.032,0.162,0.56,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-15",28.84,28.87,-0.416,-1.42,5200,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":668,"transactions":9,"vwap":868},"2026-05-14",29.286,-0.124,-0.42,{"date":872,"open":873,"high":874,"low":822,"close":822,"change":875,"percent_change":876,"volume":847,"transactions":9,"vwap":822},"2026-05-13",29.45,29.47,0.101,0.34,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":797,"transactions":9,"vwap":879},"2026-05-12",29.309,-0.146,-0.5,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":668,"transactions":9,"vwap":884},"2026-05-11",29.455,0.028,0.1,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":668,"transactions":9,"vwap":889},"2026-05-08",29.427,0.169,0.58,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":655,"transactions":9,"vwap":895},"2026-05-07",29.37,29.258,-0.488,-1.64,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":797,"transactions":9,"vwap":900},"2026-05-06",29.746,0.673,2.31,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":908,"volume":686,"transactions":9,"vwap":906},"2026-05-05",29.062,29.073,0.273,0.95,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":702,"transactions":9,"vwap":912},"2026-05-04",29.16,28.8,-0.405,-1.39,{"date":916,"open":917,"high":894,"low":918,"close":918,"change":708,"percent_change":315,"volume":919,"transactions":9,"vwap":918},"2026-05-01",29.28,29.205,1100,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":668,"transactions":9,"vwap":922},"2026-04-30",29.365,0.676,2.36,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":116,"volume":668,"transactions":9,"vwap":928},"2026-04-29",28.76,28.689,-0.092,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":612,"volume":668,"transactions":9,"vwap":932},"2026-04-28",28.781,-0.148,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":655,"transactions":9,"vwap":937},"2026-04-27",28.9,28.929,0.018,0.06,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":675,"transactions":9,"vwap":943},"2026-04-24",28.939,28.911,0.165,0.57,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-23",28.83,28.64,28.746,-0.221,-0.76,1600,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":668,"transactions":9,"vwap":956},"2026-04-22",28.967,0.002,0.01,{"date":960,"open":917,"high":917,"low":850,"close":850,"change":961,"percent_change":962,"volume":668,"transactions":9,"vwap":850},"2026-04-21",-0.474,-1.61,{"date":964,"open":873,"high":873,"low":965,"close":823,"change":966,"percent_change":552,"volume":967,"transactions":9,"vwap":823},"2026-04-20",29.42,-0.131,3900,{"date":969,"open":970,"high":971,"low":202,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-17",29.58,29.69,29.57,0.314,1.07,3500,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":157,"volume":655,"transactions":9,"vwap":979},"2026-04-16",29.2,29.256,-0.069,{"date":982,"open":983,"high":965,"low":983,"close":984,"change":985,"percent_change":562,"volume":986,"transactions":9,"vwap":984},"2026-04-15",29.26,29.325,-0.054,4500,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":668,"transactions":9,"vwap":989},"2026-04-14",29.379,0.117,0.4,{"date":993,"open":765,"high":994,"low":765,"close":994,"change":995,"percent_change":945,"volume":996,"transactions":9,"vwap":994},"2026-04-13",29.262,0.167,800,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":634,"volume":1003,"transactions":9,"vwap":1001},"2026-04-10",29.02,29.17,29.094999,0.022,1500,{"date":1005,"open":1006,"high":1006,"low":906,"close":906,"change":1002,"percent_change":634,"volume":668,"transactions":9,"vwap":906},"2026-04-09",29.08,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-08",29.1,29.040001,29.051001,1.126,4.03,2600,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":619,"volume":755,"transactions":9,"vwap":1017},"2026-04-07",27.925,-0.161,{"date":1020,"open":1021,"high":1022,"low":365,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-06",28.02,28.11,28.086,0.071,0.25,7200,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":881,"volume":1032,"transactions":9,"vwap":1030},"2026-04-02",27.8,28.014999,-0.142,3200,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":907,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-01",28.29,28.15,28.157,0.98,2700,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":668,"transactions":9,"vwap":1042},"2026-03-31",27.884,0.814,3.01,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":852,"percent_change":1049,"volume":655,"transactions":9,"vwap":1048},"2026-03-30",27.269,27.07,-0.84,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":957,"percent_change":958,"volume":1055,"transactions":9,"vwap":1053},"2026-03-27",27.22,27.3,27.18,2200,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":668,"transactions":9,"vwap":1059},"2026-03-26",27.5,27.298,-0.512,-1.84,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":668,"transactions":9,"vwap":1064},"2026-03-25",27.81,0.411,1.5,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1070},"2026-03-24",27.2,27.399,27.165,-0.201,-0.73,3300,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-23",27.57,27.61,27.6,0.46,1.69,4300,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1055,"transactions":9,"vwap":1085},"2026-03-20",27.14,-0.427,-1.55,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":755,"transactions":9,"vwap":1090},"2026-03-19",27.567,-0.318,-1.14,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":162,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-18",27.946,27.95,27.885,-0.89,600,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":363,"volume":668,"transactions":9,"vwap":1102},"2026-03-17",28.135,0.256,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":174,"transactions":9,"vwap":1109},"2026-03-16",27.89,27.93,27.875,27.879,0.493,1.8,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":619,"volume":769,"transactions":9,"vwap":1116},"2026-03-13",27.49,27.385,27.386,-0.158,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":668,"transactions":9,"vwap":1120},"2026-03-12",27.544,-0.576,-2.05,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":410,"volume":668,"transactions":9,"vwap":1126},"2026-03-11",28.13,28.12,-0.057,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":668,"transactions":9,"vwap":1130},"2026-03-10",28.177,0.166,0.59,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":755,"transactions":9,"vwap":1136},"2026-03-09",27.51,28.011,0.226,0.81,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":668,"transactions":9,"vwap":1141},"2026-03-06",27.785,-0.191,-0.68,{"date":1145,"open":1030,"high":1021,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-05",27.976,-0.681,-2.38,2500,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-04",28.6,28.657,0.227,0.8,9600,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":675,"transactions":9,"vwap":1160},"2026-03-03",28.63,28.43,-0.902,-3.08,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":668,"transactions":9,"vwap":1165},"2026-03-02",29.332,-0.355,-1.2,{"date":1169,"open":1170,"high":585,"low":1170,"close":1171,"change":673,"percent_change":674,"volume":1172,"transactions":9,"vwap":1171},"2026-02-27",29.675,29.687,900,{"date":1174,"open":584,"high":651,"low":585,"close":651,"change":1175,"percent_change":101,"volume":1055,"transactions":9,"vwap":651},"2026-02-26",-0.091,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":418,"volume":1181,"transactions":9,"vwap":1179},"2026-02-25",29.95,29.971,0.228,32800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1185},"2026-02-24",29.74,29.743,29.66,0.115,0.39,7900,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":668,"transactions":9,"vwap":1192},"2026-02-23",29.628,-0.129,-0.43,{"date":1196,"open":965,"high":583,"low":965,"close":1197,"change":1198,"percent_change":571,"volume":1199,"transactions":9,"vwap":1197},"2026-02-20",29.757,0.164,9300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":46,"volume":1206,"transactions":9,"vwap":1203},"2026-02-19",29.535,29.593,29.5,-0.063,1400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":22,"volume":1213,"transactions":9,"vwap":1210},"2026-02-18",29.62,29.656,29.597,0.125,3400,{"date":1215,"open":1216,"high":202,"low":1216,"close":1217,"change":1218,"percent_change":145,"volume":702,"transactions":9,"vwap":1217},"2026-02-17",29.39,29.531,-0.007,{"date":1220,"open":1221,"high":800,"low":1222,"close":1223,"change":496,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-13",29.59,29.52,29.538,-0.17,6100,{"date":1227,"open":751,"high":1228,"low":1204,"close":1228,"change":1229,"percent_change":1230,"volume":1172,"transactions":9,"vwap":1228},"2026-02-12",29.588,-0.366,-1.22,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1235,"percent_change":14,"volume":847,"transactions":9,"vwap":1234},"2026-02-11",29.905,29.954,0.191,{"date":1237,"open":671,"high":584,"low":658,"close":1238,"change":1239,"percent_change":466,"volume":1240,"transactions":9,"vwap":1238},"2026-02-10",29.763,0.095,8200,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":974,"volume":755,"transactions":9,"vwap":1243},"2026-02-09",29.668,0.315,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":668,"transactions":9,"vwap":1247},"2026-02-06",29.353,0.815,2.86,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-05",28.59,28.74,28.538,-0.387,-1.34,4000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":967,"transactions":9,"vwap":1263},"2026-02-04",28.93,28.96,28.92,28.925,-0.028,-0.1,{"date":1267,"open":1261,"high":1261,"low":1268,"close":1268,"change":1218,"percent_change":145,"volume":755,"transactions":9,"vwap":1268},"2026-02-03",28.953,{"date":1270,"open":1152,"high":1261,"low":1152,"close":1261,"change":1271,"percent_change":1272,"volume":996,"transactions":9,"vwap":1261},"2026-02-02",0.285,0.99,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":126,"volume":1279,"transactions":9,"vwap":1277},"2026-01-30",28.69,28.67,28.675,-0.168,4800,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":747,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-29",28.75,28.843,0.67,5300,{"date":1287,"open":1152,"high":1288,"low":1152,"close":1288,"change":1289,"percent_change":1290,"volume":668,"transactions":9,"vwap":1288},"2026-01-28",28.65,-0.109,-0.38,{"date":1292,"open":1152,"high":1293,"low":1152,"close":1293,"change":1294,"percent_change":1295,"volume":655,"transactions":9,"vwap":1293},"2026-01-27",28.759,0.474,1.68,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":466,"volume":668,"transactions":9,"vwap":1298},"2026-01-26",28.285,0.089,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":755,"transactions":9,"vwap":1303},"2026-01-23",28.08,28.196,0.092,0.33,{"date":1307,"open":1302,"high":1308,"low":1302,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-01-22",28.24,28.104,0.206,0.74,4200,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":675,"transactions":9,"vwap":1316},"2026-01-21",27.78,27.898,0.366,1.33,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-01-20",27.59,27.69,27.52,27.532,-0.408,-1.46,25300,{"date":1329,"open":1107,"high":1330,"low":1331,"close":1330,"change":1332,"percent_change":394,"volume":1099,"transactions":9,"vwap":1330},"2026-01-16",27.94,27.88,-0.035,{"date":1334,"open":1335,"high":1335,"low":1330,"close":1336,"change":1337,"percent_change":640,"volume":1338,"transactions":9,"vwap":1336},"2026-01-15",28.07,27.975,0.053,9700,{"date":1340,"open":1331,"high":1341,"low":1331,"close":1341,"change":1342,"percent_change":1080,"volume":953,"transactions":9,"vwap":1341},"2026-01-14",27.922,0.127,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-01-13",27.84,27.79,27.795,-0.154,-0.55,3800,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":797,"transactions":9,"vwap":1353},"2026-01-12",27.949,0.279,1.01,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":797,"transactions":9,"vwap":1358},"2026-01-09",27.67,0.079,0.29,{"date":1362,"open":1077,"high":1363,"low":1077,"close":1363,"change":1364,"percent_change":196,"volume":1039,"transactions":9,"vwap":1363},"2026-01-08",27.591,0.142,{"date":1366,"open":1323,"high":1323,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":1099,"transactions":9,"vwap":1367},"2026-01-07",27.449,-0.196,-0.71,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":939,"percent_change":510,"volume":668,"transactions":9,"vwap":1372},"2026-01-06",27.645,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":908,"volume":1378,"transactions":9,"vwap":1376},"2026-01-05",27.354,27.585,0.259,2800,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1317,"percent_change":1382,"volume":668,"transactions":9,"vwap":1381},"2026-01-02",27.326,1.36,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":81,"percent_change":1386,"volume":668,"transactions":9,"vwap":1385},"2025-12-31",26.96,-2.85,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":640,"volume":668,"transactions":9,"vwap":1389},"2025-12-30",27.75,0.052,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":116,"volume":668,"transactions":9,"vwap":1393},"2025-12-29",27.698,-0.09,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":938,"percent_change":939,"volume":668,"transactions":9,"vwap":1397},"2025-12-26",27.788,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":668,"transactions":9,"vwap":1400},"2025-12-24",27.77,0.044,0.16,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":797,"transactions":9,"vwap":1405},"2025-12-23",27.726,0.17,0.62,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":523,"volume":797,"transactions":9,"vwap":1410},"2025-12-22",27.556,0.102,{"date":1413,"open":1414,"high":1077,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":996,"transactions":9,"vwap":1415},"2025-12-19",27.56,27.454,0.132,0.48,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":797,"transactions":9,"vwap":1420},"2025-12-18",27.322,0.211,0.78,{"date":1424,"open":1425,"high":1426,"low":1048,"close":1427,"change":1428,"percent_change":1073,"volume":1213,"transactions":9,"vwap":1427},"2025-12-17",27.13,27.21,27.111,-0.199,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1031,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-16",27.45,27.31,-0.52,2300,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":812,"percent_change":1438,"volume":797,"transactions":9,"vwap":1437},"2025-12-15",27.452,0.44,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":732,"percent_change":1442,"volume":668,"transactions":9,"vwap":1441},"2025-12-12",27.332,-0.45,{"date":1444,"open":1431,"high":1445,"low":1431,"close":1445,"change":1446,"percent_change":14,"volume":919,"transactions":9,"vwap":1445},"2025-12-11",27.455,0.175,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":846,"percent_change":802,"volume":668,"transactions":9,"vwap":1449},"2025-12-10",27.28,{"date":1451,"open":1085,"high":1085,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-12-09",27.028999,0.038,0.14,2100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1459,"change":1461,"percent_change":626,"volume":702,"transactions":9,"vwap":1459},"2025-12-08",26.99,26.991,26.94,-0.07,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":162,"volume":797,"transactions":9,"vwap":1464},"2025-12-05",27.061001,-0.068,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":523,"volume":668,"transactions":9,"vwap":1468},"2025-12-04",27.129,0.099,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":474,"volume":797,"transactions":9,"vwap":1472},"2025-12-03",27.030001,0.097,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":891,"volume":668,"transactions":9,"vwap":1476},"2025-12-02",26.933,0.154,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":496,"percent_change":819,"volume":668,"transactions":9,"vwap":1480},"2025-12-01",26.779,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":797,"transactions":9,"vwap":1483},"2025-11-28",26.829,0.062,0.23,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":288,"volume":668,"transactions":9,"vwap":1489},"2025-11-26",26.78,26.767,0.313,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":668,"transactions":9,"vwap":1494},"2025-11-25",26.437,26.454,0.326,1.25,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":727,"percent_change":531,"volume":668,"transactions":9,"vwap":1499},"2025-11-24",26.128,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":668,"transactions":9,"vwap":1503},"2025-11-21",26.07,25.998,0.374,1.46,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1087,"volume":668,"transactions":9,"vwap":1508},"2025-11-20",25.624,-0.404,{"date":1511,"open":198,"high":1512,"low":198,"close":1512,"change":1513,"percent_change":1442,"volume":847,"transactions":9,"vwap":1512},"2025-11-19",26.028,-0.117,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1224,"percent_change":674,"volume":1055,"transactions":9,"vwap":1519},"2025-11-18",26.12,26.17,26.030001,26.145,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":755,"transactions":9,"vwap":1523},"2025-11-17",26.6,26.315,-0.386,-1.45,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1290,"volume":662,"transactions":9,"vwap":1530},"2025-11-14",26.68,26.83,26.701,-0.103,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":562,"percent_change":1536,"volume":668,"transactions":9,"vwap":1535},"2025-11-13",26.81,26.804,-0.67,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":571,"volume":797,"transactions":9,"vwap":1539},"2025-11-12",26.984,0.148,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":748,"volume":797,"transactions":9,"vwap":1543},"2025-11-11",26.836,0.174,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":323,"percent_change":1548,"volume":668,"transactions":9,"vwap":1547},"2025-11-10",26.662,1.3,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1218,"percent_change":482,"volume":797,"transactions":9,"vwap":1551},"2025-11-07",26.321,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":634,"volume":755,"transactions":9,"vwap":1555},"2025-11-06",26.36,26.328,0.02,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":474,"percent_change":680,"volume":668,"transactions":9,"vwap":1559},"2025-11-05",26.308,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":797,"transactions":9,"vwap":1562},"2025-11-04",25.948,-0.257,-0.98,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":797,"volume":1571,"transactions":9,"vwap":1569},"2025-11-03",26.23,26.34,26.205,0.001,1300,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":870,"volume":996,"transactions":9,"vwap":1575},"2025-10-31",26.165,26.204,-0.111,{"date":1578,"open":1523,"high":1523,"low":1523,"close":1523,"change":819,"percent_change":1579,"volume":668,"transactions":9,"vwap":1523},"2025-10-30",-0.72,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":739,"volume":797,"transactions":9,"vwap":1582},"2025-10-29",26.505,-0.01,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":958,"percent_change":726,"volume":668,"transactions":9,"vwap":1586},"2025-10-28",26.515,{"date":1588,"open":1582,"high":1582,"low":1582,"close":1582,"change":1589,"percent_change":908,"volume":668,"transactions":9,"vwap":1582},"2025-10-27",0.249,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":668,"transactions":9,"vwap":1592},"2025-10-24",26.256,0.091,0.35,{"date":1596,"open":1574,"high":1574,"low":1574,"close":1574,"change":1597,"percent_change":1598,"volume":797,"transactions":9,"vwap":1574},"2025-10-23",0.156,0.6,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":885,"percent_change":775,"volume":797,"transactions":9,"vwap":1601},"2025-10-22",26.0090008,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1369,"volume":668,"transactions":9,"vwap":1604},"2025-10-21",25.981,-0.185,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1131,"percent_change":14,"volume":797,"transactions":9,"vwap":1608},"2025-10-20",26.166,{"date":1610,"open":1611,"high":198,"low":1611,"close":198,"change":1612,"percent_change":46,"volume":686,"transactions":9,"vwap":198},"2025-10-17",25.94,-0.055,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":727,"volume":755,"transactions":9,"vwap":1617},"2025-10-16",26.11,26.049999,26.055,0.035,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1401,"percent_change":1406,"volume":668,"transactions":9,"vwap":1622},"2025-10-15",26.13,26.02,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":939,"percent_change":1485,"volume":797,"transactions":9,"vwap":1625},"2025-10-14",25.976,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1382,"volume":755,"transactions":9,"vwap":1628},"2025-10-13",25.916,0.348,{"date":1631,"open":1632,"high":1632,"low":25,"close":25,"change":1633,"percent_change":1634,"volume":1206,"transactions":9,"vwap":25},"2025-10-10",25.9,-0.583,-2.23,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":668,"transactions":9,"vwap":1637},"2025-10-09",26.151,-0.245,-0.93,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1080,"volume":797,"transactions":9,"vwap":1642},"2025-10-08",26.396,0.121,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1230,"volume":668,"transactions":9,"vwap":1646},"2025-10-07",26.275,-0.324,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1454,"volume":668,"transactions":9,"vwap":1650},"2025-10-06",26.599,0.037,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":675,"transactions":9,"vwap":1655},"2025-10-03",26.57,26.562,0.185,0.7,{"date":1659,"open":1554,"high":1660,"low":1661,"close":1660,"change":1662,"percent_change":1461,"volume":686,"transactions":9,"vwap":1660},"2025-10-02",26.377,26.35,-0.019,{"date":1664,"open":1665,"high":1666,"low":1661,"close":1642,"change":1667,"percent_change":1668,"volume":1099,"transactions":9,"vwap":1642},"2025-10-01",26.39,26.399,0.075,0.28,{"date":1670,"open":1671,"high":1551,"low":1671,"close":1551,"change":1672,"percent_change":238,"volume":755,"transactions":9,"vwap":1551},"2025-09-30",26.19,0.218,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1677,"percent_change":1668,"volume":755,"transactions":9,"vwap":1676},"2025-09-29",26.09,26.103,0.074,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":712,"percent_change":1682,"volume":675,"transactions":9,"vwap":1681},"2025-09-26",26.01,26.028999,0.49,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":673,"percent_change":1686,"volume":668,"transactions":9,"vwap":1685},"2025-09-25",25.903,-0.74,{"date":1688,"open":1517,"high":1517,"low":1689,"close":1689,"change":739,"percent_change":1690,"volume":668,"transactions":9,"vwap":1689},"2025-09-24",26.096001,-0.15,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":354,"volume":668,"transactions":9,"vwap":1693},"2025-09-23",26.136,0.013,{"date":1696,"open":1518,"high":1697,"low":1518,"close":1697,"change":1698,"percent_change":1699,"volume":668,"transactions":9,"vwap":1697},"2025-09-22",26.123,0.024,0.09,{"date":1701,"open":1675,"high":1702,"low":1675,"close":1702,"change":1703,"percent_change":807,"volume":668,"transactions":9,"vwap":1702},"2025-09-19",26.099001,-0.073,{"date":1705,"open":1516,"high":1706,"low":1516,"close":1707,"change":1694,"percent_change":354,"volume":686,"transactions":9,"vwap":1707},"2025-09-18",26.2,26.172,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":958,"volume":797,"transactions":9,"vwap":1710},"2025-09-17",26.159,0.003,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1218,"percent_change":482,"volume":797,"transactions":9,"vwap":1714},"2025-09-16",26.156,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":755,"transactions":9,"vwap":1718},"2025-09-15",26.168,26.163,0.078,0.3,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":797,"transactions":9,"vwap":1723},"2025-09-12",26.084999,-0.104,-0.4,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1548,"volume":797,"transactions":9,"vwap":1728},"2025-09-11",26.189,0.337,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":474,"volume":668,"transactions":9,"vwap":1733},"2025-09-10",25.87,25.852,0.094,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":939,"volume":797,"transactions":9,"vwap":1737},"2025-09-09",25.758,0.016,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1244,"percent_change":1742,"volume":797,"transactions":9,"vwap":1741},"2025-09-08",25.742,1.24,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1747,"percent_change":945,"volume":1206,"transactions":9,"vwap":1746},"2025-09-05",25.39,25.427,0.144,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1593,"percent_change":474,"volume":797,"transactions":9,"vwap":1750},"2025-09-04",25.283,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1754,"change":1755,"percent_change":145,"volume":755,"transactions":9,"vwap":1754},"2025-09-03",25.17,25.192,-0.006,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1018,"percent_change":331,"volume":668,"transactions":9,"vwap":1758},"2025-09-02",25.198,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":806,"percent_change":116,"volume":797,"transactions":9,"vwap":1761},"2025-08-29",25.359,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":713,"volume":953,"transactions":9,"vwap":1766},"2025-08-28",25.432,25.52,25.44,0.108,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":933,"percent_change":126,"volume":1189,"transactions":9,"vwap":1771},"2025-08-27",25.27,25.332,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":440,"volume":668,"transactions":9,"vwap":1774},"2025-08-26",25.48,-0.079,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":668,"transactions":9,"vwap":1779},"2025-08-25",25.556,25.559,-0.242,-0.94,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":675,"transactions":9,"vwap":1785},"2025-08-22",25.8,25.801,0.373,1.47,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":797,"percent_change":797,"volume":1434,"transactions":9,"vwap":1791},"2025-08-21",25.41,25.428,{"date":1793,"open":1791,"high":1791,"low":1791,"close":1791,"change":1794,"percent_change":1795,"volume":797,"transactions":9,"vwap":1791},"2025-08-20",0.065,0.26,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":101,"volume":174,"transactions":9,"vwap":1799},"2025-08-19",25.47,25.363,-0.077,{"date":1802,"open":1798,"high":1803,"low":1804,"close":1766,"change":1805,"percent_change":46,"volume":1055,"transactions":9,"vwap":1766},"2025-08-18",25.56,25.438,-0.053,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1699,"percent_change":1594,"volume":797,"transactions":9,"vwap":1808},"2025-08-15",25.493,{"date":1810,"open":1745,"high":1811,"low":1745,"close":1811,"change":818,"percent_change":37,"volume":675,"transactions":9,"vwap":1811},"2025-08-14",25.403,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":797,"transactions":9,"vwap":1814},"2025-08-13",25.459,0.216,0.86,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":668,"transactions":9,"vwap":1819},"2025-08-12",25.243,0.361,1.45,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":818,"percent_change":37,"volume":1350,"transactions":9,"vwap":1826},"2025-08-11",24.875,24.91,24.882,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1402,"percent_change":748,"volume":797,"transactions":9,"vwap":1829},"2025-08-08",24.938,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1833,"change":1835,"percent_change":1836,"volume":847,"transactions":9,"vwap":1833},"2025-08-07",24.75,24.778,24.7,0.269,1.1,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1840,"change":995,"percent_change":1842,"volume":847,"transactions":9,"vwap":1840},"2025-08-06",24.49,24.509,24.46,0.69,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1694,"percent_change":354,"volume":797,"transactions":9,"vwap":1845},"2025-08-05",24.342,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1668,"percent_change":1851,"volume":786,"transactions":9,"vwap":1850},"2025-08-04",24.26,24.34,24.329,1.16,{"date":1853,"open":176,"high":1854,"low":176,"close":1854,"change":717,"percent_change":1049,"volume":668,"transactions":9,"vwap":1854},"2025-08-01",24.049,{"date":1856,"open":1857,"high":1385,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-07-31",24.32,24.23,24.252,-0.258,-1.05,3600,{"date":1864,"open":1865,"high":1865,"low":1841,"close":1866,"change":880,"percent_change":489,"volume":1455,"transactions":9,"vwap":1866},"2025-07-30",24.575,24.51,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1795,"volume":1874,"transactions":9,"vwap":1872},"2025-07-29",24.83,25.43,24.63,24.656,0.064,2400,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1571,"transactions":9,"vwap":1879},"2025-07-28",25.16,24.564,24.592,-0.428,-1.71,{"date":180,"open":1883,"high":1884,"low":1883,"close":1884,"change":727,"percent_change":196,"volume":1885,"transactions":9,"vwap":1884},24.89,25.02,63600]