[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THIR":3,"homepage-market-summary":30,"stock-historical-THIR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THIR","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},"THOR Index Rotation ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3329,0.1134,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},34.06,33.94,34.08,33.9,34.1982,-0.1382,-0.4,14247.293,35,30.15,58381.902056063744,80.6,511,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"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":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},25.55,62909,22961957.416072,31.21,"2025-04-25",[183,186,195,204,214,225,235,242,251,259,266,275,283,291,299,308,317,327,334,343,350,357,366,376,387,397,405,414,423,432,441,448,454,461,468,475,483,493,502,509,516,522,529,536,542,549,556,564,572,582,592,602,610,617,624,630,640,649,656,662,667,674,682,689,696,700,707,713,718,723,726,732,737,743,748,752,755,760,768,774,781,785,793,800,805,809,814,817,824,828,832,838,842,845,852,856,859,864,871,877,882,888,893,897,900,906,913,920,927,934,941,947,953,960,967,974,982,989,994,1000,1008,1016,1024,1029,1034,1038,1043,1046,1051,1056,1059,1064,1072,1078,1085,1093,1099,1107,1114,1121,1126,1129,1134,1141,1147,1152,1157,1164,1170,1175,1180,1188,1194,1200,1207,1212,1217,1224,1232,1237,1244,1250,1255,1259,1265,1272,1276,1282,1288,1293,1298,1303,1309,1316,1320,1323,1328,1331,1334,1339,1342,1347,1353,1358,1361,1366,1371,1376,1379,1382,1386,1389,1392,1398,1401,1406,1409,1415,1421,1425,1431,1435,1440,1447,1453,1460,1467,1471,1476,1481,1487,1493,1497,1503,1511,1514,1520,1524,1529,1537,1544,1549,1558,1564,1570,1577,1580,1585,1589,1596,1602,1605,1610,1616,1622,1625,1629,1633,1639,1645,1652,1656,1659,1664,1668,1672,1677,1682,1687,1693,1698,1703,1706,1709,1713,1718,1724,1729,1733,1737,1743,1748,1755,1760,1764,1767,1772,1775,1779,1784,1790,1795,1801,1805,1811,1817,1823,1830,1834,1838,1843,1847,1851,1858,1864,1870,1875,1879,1883,1887,1892,1898,1902,1908,1913,1919,1925,1932,1940,1945,1951,1956,1961,1966,1972,1977,1981,1985,1988,1993,2000,2004,2008,2013,2017,2021,2024,2029,2033,2037,2042,2048,2052,2058,2065,2072,2079,2084,2091,2098,2103,2109,2114,2118,2124,2129,2134,2137,2141,2146,2152,2157,2161,2167,2172,2179,2184,2189,2194,2198,2205,2211,2218,2224,2231,2236,2242,2250,2259,2266,2274,2279,2285,2294,2301],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},96,34.0429,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",34.17,34.29,0.1282,0.38,13761.31,56,34.255,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",33.83,34.07,0.22,0.65,63172.339595,87,33.9667,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",33.96,33.81,33.85,0.25,0.74,17761.339,117,33.8279,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",33.419,33.66,33.4114,33.6,0.06,0.18,47670.146765,185,33.6058,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":101,"volume":232,"transactions":233,"vwap":234},"2026-09-30",33.73,33.78,33.53,33.54,-0.1,31752.869401,312,33.7227,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":121,"volume":240,"transactions":193,"vwap":241},"2026-09-29",33.52,33.64,-0.04,7262.9202,33.5658,{"date":243,"open":244,"high":228,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",33.68,33.58,-0.15,-0.44,15917.591247,123,33.6767,{"date":252,"open":227,"high":253,"low":227,"close":197,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",33.95,0.23,0.68,24111.1796,132,33.8647,{"date":260,"open":217,"high":227,"low":229,"close":219,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",-0.27,-0.8,27583.413586,138,33.6489,{"date":267,"open":253,"high":253,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",33.76,33.87,-0.19,-0.56,26624.4346,91,33.7828,{"date":276,"open":277,"high":17,"low":278,"close":17,"change":279,"percent_change":280,"volume":281,"transactions":202,"vwap":282},"2026-09-22",34.005,33.97,-0.0018,-0.01,9618.3766,33.9973,{"date":284,"open":269,"high":19,"low":269,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",34.0618,0.4118,1.22,15654.4792,77,34.0005,{"date":292,"open":293,"high":293,"low":230,"close":294,"change":121,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",33.67,33.65,-0.36,17897.4346,118,33.5909,{"date":300,"open":268,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",33.77,33.62,0.26,0.78,21722.4056,100,33.6693,{"date":309,"open":238,"high":268,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",33.26,33.51,-0.18,-0.53,188899.475266,171,33.6065,{"date":318,"open":319,"high":320,"low":321,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",33.61,33.69,33.57,-0.2,-0.59,24493.9266,89,33.6279,{"date":328,"open":268,"high":329,"low":268,"close":330,"change":331,"percent_change":157,"volume":332,"transactions":202,"vwap":333},"2026-09-14",33.91,33.89,-0.08,8165.759633,33.8562,{"date":335,"open":336,"high":337,"low":18,"close":278,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",33.98,34.015,0.29,0.86,12795.3766,109,33.9885,{"date":344,"open":227,"high":345,"low":302,"close":244,"change":46,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",33.75,-0.62,18232.9208,203,33.6687,{"date":351,"open":278,"high":278,"low":352,"close":330,"change":353,"percent_change":46,"volume":354,"transactions":355,"vwap":356},"2026-09-09",33.8101,-0.07,16237.6213,128,33.8945,{"date":358,"open":359,"high":360,"low":206,"close":206,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",34.12,34.14,-0.3923,-1.14,18238.411582,88,34.0094,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",34.32,34.39,34.3523,-0.1427,-0.41,20665.3273,64,34.3414,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",34.37,34.54,34.315,34.495,0.3695,1.08,39873.46147,103,34.5104,{"date":388,"open":389,"high":390,"low":19,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",34.081,34.15,34.1255,0.1805,0.53,8050.0404,99,34.1056,{"date":398,"open":399,"high":399,"low":20,"close":400,"change":401,"percent_change":262,"volume":402,"transactions":403,"vwap":404},"2026-09-01",34.1384,33.945,-0.273,24968.6552,124,33.944,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",34.1548,34.218,-0.132,-0.38,8404.97112,83,34.1878,{"date":415,"open":416,"high":417,"low":368,"close":418,"change":419,"percent_change":246,"volume":420,"transactions":421,"vwap":422},"2026-08-28",34.48,34.57,34.35,-0.05,18763.2612,166,34.3855,{"date":424,"open":425,"high":426,"low":378,"close":425,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",34.4,34.4796,0.15,0.44,4043.4172,59,34.41,{"date":433,"open":434,"high":435,"low":436,"close":434,"change":437,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",34.25,34.3,34.22,0,8700.6792,76,34.2388,{"date":442,"open":436,"high":443,"low":444,"close":434,"change":445,"percent_change":254,"volume":446,"transactions":306,"vwap":447},"2026-08-25",34.31,34.19,0.08,11481.7302,34.2652,{"date":449,"open":450,"high":450,"low":390,"close":188,"change":419,"percent_change":246,"volume":451,"transactions":452,"vwap":453},"2026-08-24",34.23,49460.92298,170,34.1945,{"date":455,"open":456,"high":457,"low":359,"close":436,"change":221,"percent_change":393,"volume":458,"transactions":459,"vwap":460},"2026-08-21",34.13,34.2281,8624.9223,79,34.2012,{"date":462,"open":444,"high":444,"low":278,"close":463,"change":150,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",34.04,-1.02,25893.295,127,34.1027,{"date":469,"open":425,"high":470,"low":435,"close":369,"change":220,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",34.42,0.17,8975.179,121,34.3697,{"date":476,"open":477,"high":478,"low":434,"close":478,"change":231,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",34.2916,34.33,-0.29,76976.084,183,34.283,{"date":484,"open":485,"high":486,"low":431,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",34.4838,34.52,34.43,-0.17,-0.49,28904.722046,158,34.4578,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":488,"volume":500,"transactions":289,"vwap":501},"2026-08-14",34.63,34.65,34.555,34.6,-0.06,11159.895,34.5946,{"date":503,"open":504,"high":504,"low":379,"close":505,"change":506,"percent_change":303,"volume":507,"transactions":491,"vwap":508},"2026-08-13",34.7471,34.66,0.09,81516.024,34.6248,{"date":510,"open":511,"high":417,"low":512,"close":417,"change":506,"percent_change":303,"volume":513,"transactions":514,"vwap":515},"2026-08-12",34.5,34.49,16980.407,80,34.5222,{"date":517,"open":518,"high":518,"low":487,"close":416,"change":353,"percent_change":322,"volume":519,"transactions":520,"vwap":521},"2026-08-11",34.6272,23290.464,69,34.4775,{"date":523,"open":524,"high":525,"low":486,"close":526,"change":353,"percent_change":322,"volume":527,"transactions":364,"vwap":528},"2026-08-10",34.585,34.61,34.55,15263.156368,34.5594,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":506,"percent_change":303,"volume":533,"transactions":534,"vwap":535},"2026-08-07",34.45,34.62,11080.262,66,34.5496,{"date":537,"open":495,"high":495,"low":538,"close":539,"change":322,"percent_change":126,"volume":540,"transactions":289,"vwap":541},"2026-08-06",34.4201,34.53,76212.244234,34.4798,{"date":543,"open":544,"high":544,"low":496,"close":545,"change":546,"percent_change":191,"volume":547,"transactions":202,"vwap":548},"2026-08-05",34.79,34.73,0.13,13704.118,34.717,{"date":550,"open":450,"high":505,"low":450,"close":498,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-04",0.59,1.73,21107.986036,97,34.4968,{"date":557,"open":330,"high":558,"low":269,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",34.01,0.51,1.52,38176.327353,113,33.953,{"date":565,"open":566,"high":245,"low":566,"close":567,"change":221,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",33.18,33.5,0.54,9515.418,82,33.4745,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",33.08,33.33,33.32,0.4333,1.32,28943.118,58,33.1398,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",33.141,33.285,32.8867,-0.5933,-1.77,3630.659,65,33.0812,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":427,"volume":599,"transactions":600,"vwap":601},"2026-07-28",33.4,33.6152,33.3913,33.48,0.05,18903.147,75,33.5268,{"date":603,"open":217,"high":217,"low":604,"close":605,"change":606,"percent_change":220,"volume":607,"transactions":608,"vwap":609},"2026-07-27",33.29,33.43,0.02,55047.980942,108,33.3596,{"date":611,"open":230,"high":612,"low":613,"close":614,"change":499,"percent_change":312,"volume":615,"transactions":570,"vwap":616},"2026-07-24",33.56,33.36,33.41,12198.547,33.4398,{"date":618,"open":319,"high":319,"low":594,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":554,"vwap":623},"2026-07-23",33.47,-0.505,-1.49,7656.861,33.489,{"date":625,"open":198,"high":626,"low":206,"close":627,"change":419,"percent_change":246,"volume":628,"transactions":600,"vwap":629},"2026-07-22",34.09,33.975,28423.352,34.0396,{"date":631,"open":253,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",34.0485,33.935,34.025,0.3878,1.15,11954.147,67,33.9877,{"date":641,"open":642,"high":269,"low":643,"close":644,"change":645,"percent_change":270,"volume":646,"transactions":647,"vwap":648},"2026-07-20",33.86,33.635,33.6372,-0.0628,72452.300666,98,33.6943,{"date":650,"open":651,"high":20,"low":320,"close":652,"change":295,"percent_change":653,"volume":654,"transactions":325,"vwap":655},"2026-07-17",33.84,33.7,-1.06,20077.273,33.8025,{"date":657,"open":658,"high":659,"low":336,"close":17,"change":261,"percent_change":81,"volume":660,"transactions":590,"vwap":661},"2026-07-16",34.2201,34.24,228016.73,34.0713,{"date":663,"open":487,"high":487,"low":360,"close":478,"change":353,"percent_change":322,"volume":664,"transactions":665,"vwap":666},"2026-07-15",14831.774842,78,34.3179,{"date":668,"open":443,"high":669,"low":456,"close":425,"change":209,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-14",34.67,0.73,356838.248,122,34.3121,{"date":675,"open":418,"high":418,"low":676,"close":390,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-13",34.1,-0.33,-0.96,13669.28224,165,34.1954,{"date":683,"open":684,"high":685,"low":188,"close":416,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":416},"2026-07-10",34.38,34.485,0.21,0.61,60200,{"date":690,"open":691,"high":378,"low":692,"close":693,"change":471,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-09",34.235,34.21,34.27,0.5,34100,{"date":697,"open":269,"high":698,"low":651,"close":698,"change":239,"percent_change":121,"volume":699,"transactions":9,"vwap":698},"2026-07-08",34.099998,26400,{"date":701,"open":702,"high":194,"low":703,"close":360,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":360},"2026-07-07",34.253,34.080002,-0.37,-1.07,35700,{"date":708,"open":425,"high":709,"low":378,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-06",34.51,0.3,0.88,20900,{"date":714,"open":478,"high":416,"low":715,"close":692,"change":716,"percent_change":506,"volume":717,"transactions":9,"vwap":692},"2026-07-02",33.99,0.03,18400,{"date":719,"open":450,"high":684,"low":720,"close":720,"change":116,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-01",34.18,-0.93,70900,{"date":724,"open":720,"high":511,"low":188,"close":511,"change":209,"percent_change":670,"volume":725,"transactions":9,"vwap":511},"2026-06-30",49500,{"date":727,"open":728,"high":434,"low":729,"close":434,"change":694,"percent_change":730,"volume":731,"transactions":9,"vwap":434},"2026-06-29",34.02,33.71,1.48,54000,{"date":733,"open":734,"high":735,"low":734,"close":345,"change":312,"percent_change":313,"volume":736,"transactions":9,"vwap":345},"2026-06-26",33.59,33.93,53100,{"date":738,"open":18,"high":728,"low":739,"close":735,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":735},"2026-06-25",33.79,0.11,0.33,10900,{"date":744,"open":207,"high":728,"low":217,"close":745,"change":280,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-24",33.82,-0.03,33600,{"date":749,"open":208,"high":253,"low":345,"close":197,"change":750,"percent_change":136,"volume":751,"transactions":9,"vwap":197},"2026-06-23",-0.52,27900,{"date":753,"open":417,"high":417,"low":302,"close":418,"change":231,"percent_change":479,"volume":754,"transactions":9,"vwap":418},"2026-06-22",263100,{"date":756,"open":478,"high":531,"low":757,"close":531,"change":393,"percent_change":758,"volume":759,"transactions":9,"vwap":531},"2026-06-18",34.28,1.56,7300,{"date":761,"open":762,"high":470,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-17",34.36,33.905,33.92,-0.43,-1.25,38200,{"date":769,"open":770,"high":770,"low":771,"close":418,"change":106,"percent_change":772,"volume":773,"transactions":9,"vwap":418},"2026-06-16",34.75,34.34,-1.38,19100,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-15",34.029999,34.83,0.8,2.35,60700,{"date":782,"open":294,"high":783,"low":294,"close":776,"change":254,"percent_change":255,"volume":784,"transactions":9,"vwap":776},"2026-06-12",34.040001,31100,{"date":786,"open":787,"high":745,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-11",33.040001,33.0099983,33.8,0.82,2.49,30000,{"date":794,"open":310,"high":237,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-10",32.93,32.98,-0.55,-1.64,43500,{"date":801,"open":802,"high":229,"low":802,"close":229,"change":162,"percent_change":803,"volume":804,"transactions":9,"vwap":229},"2026-06-09",32.83,-0.74,22800,{"date":806,"open":789,"high":776,"low":345,"close":228,"change":209,"percent_change":807,"volume":808,"transactions":9,"vwap":228},"2026-06-08",0.75,35600,{"date":810,"open":684,"high":684,"low":594,"close":229,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":229},"2026-06-05",-1.22,-3.51,24800,{"date":815,"open":416,"high":777,"low":416,"close":770,"change":437,"percent_change":437,"volume":816,"transactions":9,"vwap":770},"2026-06-04",29600,{"date":818,"open":819,"high":820,"low":821,"close":770,"change":162,"percent_change":822,"volume":823,"transactions":9,"vwap":770},"2026-06-03",34.89,34.97,34.7,-0.71,39400,{"date":825,"open":777,"high":25,"low":545,"close":25,"change":471,"percent_change":826,"volume":827,"transactions":9,"vwap":25},"2026-06-02",0.49,24100,{"date":829,"open":496,"high":830,"low":495,"close":777,"change":445,"percent_change":254,"volume":831,"transactions":9,"vwap":777},"2026-06-01",34.905,31400,{"date":833,"open":532,"high":834,"low":835,"close":770,"change":209,"percent_change":836,"volume":837,"transactions":9,"vwap":770},"2026-05-29",34.78,34.58,0.72,28600,{"date":839,"open":189,"high":498,"low":189,"close":511,"change":740,"percent_change":840,"volume":841,"transactions":9,"vwap":511},"2026-05-28",0.32,48300,{"date":843,"open":478,"high":369,"low":436,"close":369,"change":220,"percent_change":471,"volume":844,"transactions":9,"vwap":369},"2026-05-27",35900,{"date":846,"open":847,"high":418,"low":848,"close":478,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":478},"2026-05-26",34.205,34.2,0.46,1.36,51700,{"date":853,"open":20,"high":703,"low":269,"close":269,"change":506,"percent_change":854,"volume":855,"transactions":9,"vwap":269},"2026-05-22",0.27,36400,{"date":857,"open":612,"high":208,"low":230,"close":228,"change":716,"percent_change":506,"volume":858,"transactions":9,"vwap":228},"2026-05-21",41000,{"date":860,"open":594,"high":345,"low":594,"close":345,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":345},"2026-05-20",0.45,1.35,21600,{"date":865,"open":866,"high":619,"low":867,"close":868,"change":162,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-19",33.14,33.13,33.3,-0.75,39800,{"date":872,"open":238,"high":873,"low":874,"close":875,"change":331,"percent_change":157,"volume":876,"transactions":9,"vwap":875},"2026-05-18",33.661,33.27,33.55,61000,{"date":878,"open":321,"high":207,"low":321,"close":879,"change":106,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-15",33.63,-1.41,64800,{"date":883,"open":253,"high":456,"low":253,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-14",34.11,0.36,1.07,30200,{"date":889,"open":567,"high":208,"low":890,"close":345,"change":546,"percent_change":891,"volume":892,"transactions":9,"vwap":345},"2026-05-13",33.493,0.39,41900,{"date":894,"open":567,"high":302,"low":895,"close":302,"change":606,"percent_change":220,"volume":896,"transactions":9,"vwap":302},"2026-05-12",33.22,477200,{"date":898,"open":899,"high":345,"low":219,"close":219,"change":220,"percent_change":221,"volume":844,"transactions":9,"vwap":219},"2026-05-11",33.625,{"date":901,"open":576,"high":902,"low":903,"close":230,"change":559,"percent_change":904,"volume":905,"transactions":9,"vwap":230},"2026-05-08",33.585,33.31,1.54,60500,{"date":907,"open":908,"high":874,"low":909,"close":910,"change":911,"percent_change":677,"volume":912,"transactions":9,"vwap":910},"2026-05-07",33.16,33.02,33.029999,-0.11,45100,{"date":914,"open":915,"high":916,"low":915,"close":866,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":866},"2026-05-06",32.82,33.15,0.48,1.47,44800,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":925,"percent_change":383,"volume":926,"transactions":9,"vwap":923},"2026-05-05",32.54,32.66,32.5,0.35,29900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":331,"percent_change":162,"volume":933,"transactions":9,"vwap":932},"2026-05-04",32.36,32.42,32.17,32.31,14500,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":710,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-01",32.29,32.46,32.39,0.93,132200,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":303,"percent_change":790,"volume":946,"transactions":9,"vwap":945},"2026-04-30",31.83,32.18,32.09,32700,{"date":948,"open":949,"high":943,"low":950,"close":943,"change":951,"percent_change":191,"volume":952,"transactions":9,"vwap":943},"2026-04-29",31.72,31.665,0.12,32800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":46,"percent_change":53,"volume":959,"transactions":9,"vwap":958},"2026-04-28",31.76,31.8,31.61,31.71,44600,{"date":961,"open":962,"high":963,"low":964,"close":962,"change":746,"percent_change":965,"volume":966,"transactions":9,"vwap":962},"2026-04-27",31.92,31.98,31.88,-0.09,121500,{"date":968,"open":958,"high":969,"low":958,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-24",31.97,31.95,0.42,1.33,344200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":106,"volume":981,"transactions":9,"vwap":979},"2026-04-23",31.64,31.677,31.29,31.53,-0.152,19900,{"date":983,"open":957,"high":984,"low":985,"close":984,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":984},"2026-04-22",31.682,31.6,0.272,0.87,21400,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":353,"percent_change":38,"volume":993,"transactions":9,"vwap":992},"2026-04-21",31.54,31.41,18800,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":239,"percent_change":999,"volume":946,"transactions":9,"vwap":998},"2026-04-20",31.52,31.4,31.48,-0.13,{"date":1001,"open":1002,"high":1003,"low":1004,"close":996,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":996},"2026-04-17",31.46,31.555,31.455,0.2,0.64,40300,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-16",31.22,31.37,31.32,0.075,0.24,25200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":145,"volume":1023,"transactions":9,"vwap":1021},"2026-04-15",31.257,31.26,31.24,31.245,-0.005,93000,{"date":1025,"open":1020,"high":1019,"low":1020,"close":1026,"change":1027,"percent_change":598,"volume":1028,"transactions":9,"vwap":1026},"2026-04-14",31.25,0.015,10000,{"date":1030,"open":180,"high":1019,"low":180,"close":1031,"change":1032,"percent_change":1033,"volume":827,"transactions":9,"vwap":1031},"2026-04-13",31.235,-0.045,-0.14,{"date":1035,"open":1010,"high":1036,"low":1010,"close":1036,"change":716,"percent_change":1037,"volume":837,"transactions":9,"vwap":1036},"2026-04-10",31.28,0.1,{"date":1039,"open":1026,"high":1026,"low":1040,"close":1026,"change":331,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1026},"2026-04-09",31.23,-0.26,24500,{"date":1044,"open":1036,"high":1045,"low":1010,"close":1045,"change":716,"percent_change":1037,"volume":808,"transactions":9,"vwap":1045},"2026-04-08",31.33,{"date":1047,"open":1048,"high":997,"low":1048,"close":1049,"change":716,"percent_change":1037,"volume":1050,"transactions":9,"vwap":1049},"2026-04-07",31.09,31.3,33400,{"date":1052,"open":1020,"high":1053,"low":1054,"close":1053,"change":280,"percent_change":746,"volume":1055,"transactions":9,"vwap":1053},"2026-04-06",31.27,31.224,26300,{"date":1057,"open":1010,"high":1036,"low":1010,"close":1036,"change":740,"percent_change":925,"volume":1058,"transactions":9,"vwap":1036},"2026-04-02",182600,{"date":1060,"open":1021,"high":1011,"low":1061,"close":1061,"change":1062,"percent_change":559,"volume":1063,"transactions":9,"vwap":1061},"2026-04-01",31.17,0.158,31700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":791,"volume":1071,"transactions":9,"vwap":1069},"2026-03-31",30.62,31.07,30.53,31.011999,0.752,98900,{"date":1073,"open":1074,"high":1074,"low":26,"close":1075,"change":419,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-30",30.49,30.26,-0.16,269500,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":106,"percent_change":1084,"volume":887,"transactions":9,"vwap":1083},"2026-03-27",30.535,30.615,30.23,30.31,-1.56,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":784,"transactions":9,"vwap":1090},"2026-03-26",31.02,31.19,30.78,30.79,-0.42,-1.35,{"date":1094,"open":1095,"high":1095,"low":1096,"close":180,"change":221,"percent_change":1097,"volume":1098,"transactions":9,"vwap":180},"2026-03-25",31.39,31.2,0.58,13800,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-24",30.88,31.215,31.030001,-0.107,-0.34,36100,{"date":1108,"open":1109,"high":992,"low":1110,"close":1111,"change":1112,"percent_change":559,"volume":1113,"transactions":9,"vwap":1111},"2026-03-23",31.36,31.11,31.137,0.157,88300,{"date":1115,"open":1116,"high":1048,"low":1117,"close":1118,"change":46,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-20",31.01,30.65,30.98,-0.67,79600,{"date":1122,"open":1123,"high":1020,"low":1124,"close":1088,"change":965,"percent_change":479,"volume":1125,"transactions":9,"vwap":1088},"2026-03-19",30.99,30.93,67400,{"date":1127,"open":985,"high":957,"low":1040,"close":1036,"change":295,"percent_change":362,"volume":1128,"transactions":9,"vwap":1036},"2026-03-18",138900,{"date":1130,"open":1131,"high":1131,"low":976,"close":976,"change":598,"percent_change":1132,"volume":1133,"transactions":9,"vwap":976},"2026-03-17",31.881,0.16,212700,{"date":1135,"open":1136,"high":955,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-16",31.58,31.59,0.31,0.99,15400,{"date":1142,"open":1143,"high":1144,"low":1036,"close":1036,"change":322,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1036},"2026-03-13",31.68,31.94,-0.64,70200,{"date":1148,"open":1149,"high":1149,"low":998,"close":998,"change":1150,"percent_change":1084,"volume":1151,"transactions":9,"vwap":998},"2026-03-12",31.66,-0.5,19600,{"date":1153,"open":1154,"high":1154,"low":1155,"close":963,"change":1156,"percent_change":1041,"volume":827,"transactions":9,"vwap":963},"2026-03-11",32.0099983,31.834,-0.083,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":353,"volume":966,"transactions":9,"vwap":1162},"2026-03-10",32.040001,32.38,31.942,32.063,-0.024,{"date":1165,"open":985,"high":1166,"low":997,"close":1167,"change":1168,"percent_change":200,"volume":1169,"transactions":9,"vwap":1167},"2026-03-09",32.11,32.087002,0.207,125200,{"date":1171,"open":1172,"high":963,"low":1143,"close":964,"change":410,"percent_change":1173,"volume":1174,"transactions":9,"vwap":964},"2026-03-06",31.81,-1.18,27800,{"date":1176,"open":930,"high":930,"low":1154,"close":1177,"change":677,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-05",32.26,-1.01,338400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1005,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-04",32.44,32.665,32.15,32.59,0.62,75600,{"date":1189,"open":1190,"high":1191,"low":962,"close":938,"change":116,"percent_change":1192,"volume":1193,"transactions":9,"vwap":938},"2026-03-03",32.25,32.47,-0.98,46500,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":606,"percent_change":220,"volume":1199,"transactions":9,"vwap":1198},"2026-03-02",32.33,32.77,32.71,37600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":162,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-02-27",32.62,32.69,32.56,-0.76,17200,{"date":1208,"open":796,"high":796,"low":1209,"close":1210,"change":499,"percent_change":312,"volume":1211,"transactions":9,"vwap":1210},"2026-02-26",32.74,32.94,13100,{"date":1213,"open":1214,"high":909,"low":1214,"close":1215,"change":1014,"percent_change":670,"volume":1216,"transactions":9,"vwap":1215},"2026-02-25",32.863,33,51800,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":209,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-02-24",32.53,32.8,32.76,0.77,28900,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-23",32.96,32.48,32.51,-0.45,-1.37,16500,{"date":1233,"open":1198,"high":1226,"low":1234,"close":1226,"change":221,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1226},"2026-02-20",32.67,0.55,52200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":999,"percent_change":23,"volume":1243,"transactions":9,"vwap":1242},"2026-02-19",32.75,32.87,32.694,32.78,26700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1246,"change":1132,"percent_change":826,"volume":1249,"transactions":9,"vwap":1246},"2026-02-18",32.91,33.021,32.79,35300,{"date":1251,"open":1252,"high":1253,"low":1204,"close":1239,"change":445,"percent_change":1014,"volume":1254,"transactions":9,"vwap":1239},"2026-02-17",32.68,32.86,191900,{"date":1256,"open":1185,"high":1257,"low":1185,"close":1234,"change":1076,"percent_change":489,"volume":1258,"transactions":9,"vwap":1234},"2026-02-13",32.897,16800,{"date":1260,"open":874,"high":1261,"low":1262,"close":802,"change":704,"percent_change":1263,"volume":1264,"transactions":9,"vwap":802},"2026-02-12",33.35,32.717,-1.11,79300,{"date":1266,"open":1267,"high":310,"low":1268,"close":1269,"change":1270,"percent_change":-6,"volume":1271,"transactions":9,"vwap":1269},"2026-02-11",33.252,33.080002,33.2,-0.001,25300,{"date":1273,"open":604,"high":613,"low":1269,"close":1274,"change":1275,"percent_change":506,"volume":844,"transactions":9,"vwap":1274},"2026-02-10",33.201,0.031,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":239,"percent_change":121,"volume":1281,"transactions":9,"vwap":1280},"2026-02-09",33.07,33.295,33.17,56500,{"date":1283,"open":1202,"high":1284,"low":1202,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-06",33.21,0.7,2.15,57000,{"date":1289,"open":1290,"high":1198,"low":1291,"close":1228,"change":162,"percent_change":1205,"volume":1292,"transactions":9,"vwap":1228},"2026-02-05",32.7,32.4,46000,{"date":1294,"open":1295,"high":796,"low":1296,"close":1221,"change":280,"percent_change":746,"volume":1297,"transactions":9,"vwap":1221},"2026-02-04",32.92,32.64,99700,{"date":1299,"open":1215,"high":1300,"low":1301,"close":1197,"change":162,"percent_change":1205,"volume":1302,"transactions":9,"vwap":1197},"2026-02-03",33.099998,32.65,47900,{"date":1304,"open":1305,"high":1278,"low":1306,"close":909,"change":710,"percent_change":1307,"volume":1308,"transactions":9,"vwap":909},"2026-02-02",32.88,32.85,0.92,70300,{"date":1310,"open":1311,"high":915,"low":1312,"close":1313,"change":322,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-01-30",32.81,32.52,32.72,-0.61,69400,{"date":1317,"open":1318,"high":1318,"low":1219,"close":1295,"change":437,"percent_change":437,"volume":1319,"transactions":9,"vwap":1295},"2026-01-29",32.95,27500,{"date":1321,"open":1318,"high":1318,"low":1306,"close":1295,"change":419,"percent_change":246,"volume":1322,"transactions":9,"vwap":1295},"2026-01-28",69800,{"date":1324,"open":1325,"high":1326,"low":1240,"close":1326,"change":499,"percent_change":312,"volume":1327,"transactions":9,"vwap":1326},"2026-01-27",32.9,32.97,42300,{"date":1329,"open":795,"high":910,"low":1325,"close":910,"change":221,"percent_change":1235,"volume":1330,"transactions":9,"vwap":910},"2026-01-26",32500,{"date":1332,"open":1197,"high":1240,"low":1209,"close":1306,"change":231,"percent_change":101,"volume":1333,"transactions":9,"vwap":1306},"2026-01-23",35200,{"date":1335,"open":1336,"high":1337,"low":1311,"close":1318,"change":221,"percent_change":1235,"volume":1338,"transactions":9,"vwap":1318},"2026-01-22",32.89,32.99,68000,{"date":1340,"open":1204,"high":1220,"low":930,"close":1197,"change":428,"percent_change":850,"volume":1341,"transactions":9,"vwap":1197},"2026-01-21",38000,{"date":1343,"open":1227,"high":1344,"low":1345,"close":1196,"change":346,"percent_change":80,"volume":1346,"transactions":9,"vwap":1196},"2026-01-20",32.605,32.28,118800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1318,"change":239,"percent_change":121,"volume":1352,"transactions":9,"vwap":1318},"2026-01-16",32.943,33.033001,32.876,95600,{"date":1354,"open":1295,"high":1268,"low":1295,"close":1337,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1337},"2026-01-15",0.14,0.43,33000,{"date":1359,"open":795,"high":795,"low":1234,"close":1306,"change":1360,"percent_change":1041,"volume":858,"transactions":9,"vwap":1306},"2026-01-14",-0.087,{"date":1362,"open":1268,"high":1268,"low":1240,"close":1363,"change":1364,"percent_change":53,"volume":1365,"transactions":9,"vwap":1363},"2026-01-13",32.937,-0.218,40900,{"date":1367,"open":1306,"high":895,"low":1306,"close":1368,"change":1369,"percent_change":840,"volume":1370,"transactions":9,"vwap":1368},"2026-01-12",33.155,0.105,57500,{"date":1372,"open":795,"high":1278,"low":1305,"close":1373,"change":338,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-09",33.049999,0.89,44400,{"date":1377,"open":1290,"high":1336,"low":1290,"close":1221,"change":746,"percent_change":965,"volume":1378,"transactions":9,"vwap":1221},"2026-01-08",163900,{"date":1380,"open":1337,"high":1337,"low":1221,"close":1248,"change":322,"percent_change":1314,"volume":1381,"transactions":9,"vwap":1248},"2026-01-07",48500,{"date":1383,"open":1209,"high":1215,"low":1209,"close":1337,"change":209,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1337},"2026-01-06",0.76,187400,{"date":1387,"open":1241,"high":1311,"low":1234,"close":1209,"change":840,"percent_change":1139,"volume":1388,"transactions":9,"vwap":1209},"2026-01-05",238100,{"date":1390,"open":1345,"high":1182,"low":1177,"close":930,"change":1005,"percent_change":1186,"volume":1391,"transactions":9,"vwap":930},"2026-01-02",44700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":1041,"percent_change":262,"volume":1397,"transactions":9,"vwap":1396},"2025-12-31",32.43,32.465,32.22,64700,{"date":1399,"open":1228,"high":922,"low":1227,"close":1227,"change":280,"percent_change":746,"volume":1400,"transactions":9,"vwap":1227},"2025-12-30",20000,{"date":1402,"open":1344,"high":1403,"low":1404,"close":1405,"change":999,"percent_change":23,"volume":858,"transactions":9,"vwap":1405},"2025-12-29",32.61,32.488,32.49,{"date":1407,"open":1252,"high":1290,"low":1202,"close":1202,"change":331,"percent_change":157,"volume":1408,"transactions":9,"vwap":1202},"2025-12-26",9800,{"date":1410,"open":1411,"high":1313,"low":1411,"close":1290,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1290},"2025-12-24",32.57,0.132,0.41,14200,{"date":1416,"open":1417,"high":1411,"low":1417,"close":1418,"change":1419,"percent_change":840,"volume":1420,"transactions":9,"vwap":1418},"2025-12-23",32.443,32.568,0.103,36800,{"date":1422,"open":1394,"high":1227,"low":1291,"close":1395,"change":1423,"percent_change":568,"volume":1424,"transactions":9,"vwap":1395},"2025-12-22",0.175,68100,{"date":1426,"open":1184,"high":1427,"low":1184,"close":936,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":936},"2025-12-19",32.345,0.203,0.63,63000,{"date":1432,"open":1166,"high":932,"low":1159,"close":1167,"change":1433,"percent_change":849,"volume":1434,"transactions":9,"vwap":1167},"2025-12-18",0.147,43600,{"date":1436,"open":945,"high":945,"low":1144,"close":1144,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1144},"2025-12-17",-0.289,-0.9,22600,{"date":1441,"open":1442,"high":1190,"low":1443,"close":1444,"change":1445,"percent_change":1105,"volume":1446,"transactions":9,"vwap":1444},"2025-12-16",32.21,32.060001,32.229,-0.109,121900,{"date":1448,"open":924,"high":924,"low":1449,"close":1450,"change":1451,"percent_change":353,"volume":1452,"transactions":9,"vwap":1450},"2025-12-15",32.257,32.338,-0.022,143700,{"date":1454,"open":1455,"high":1455,"low":1456,"close":929,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":929},"2025-12-12",32.63,32.297,-0.379,-1.16,109500,{"date":1461,"open":1462,"high":1221,"low":1312,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-12-11",32.55,32.739,0.219,0.67,193200,{"date":1468,"open":931,"high":1204,"low":931,"close":1312,"change":891,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1312},"2025-12-10",1.21,381600,{"date":1472,"open":1473,"high":1160,"low":1474,"close":1474,"change":488,"percent_change":313,"volume":1475,"transactions":9,"vwap":1474},"2025-12-09",32.34,32.13,43000,{"date":1477,"open":1196,"high":1196,"low":1396,"close":1478,"change":1479,"percent_change":261,"volume":1480,"transactions":9,"vwap":1478},"2025-12-08",32.3,-0.089,45900,{"date":1482,"open":937,"high":924,"low":1483,"close":1484,"change":1485,"percent_change":951,"volume":1486,"transactions":9,"vwap":1484},"2025-12-05",32.37,32.389,0.039,20800,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":239,"percent_change":121,"volume":1492,"transactions":9,"vwap":1491},"2025-12-04",32.397,32.24,32.35,19500,{"date":1494,"open":945,"high":938,"low":945,"close":938,"change":1495,"percent_change":670,"volume":1496,"transactions":9,"vwap":938},"2025-12-03",0.234,147100,{"date":1498,"open":945,"high":1396,"low":1499,"close":1500,"change":1501,"percent_change":971,"volume":1502,"transactions":9,"vwap":1500},"2025-12-02",32.080002,32.156,0.134,111300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":822,"volume":1510,"transactions":9,"vwap":1508},"2025-12-01",32.12,32.2,32.02,32.021999,-0.228,80500,{"date":1512,"open":1505,"high":1190,"low":1505,"close":1190,"change":471,"percent_change":393,"volume":1513,"transactions":9,"vwap":1190},"2025-11-28",13300,{"date":1515,"open":1507,"high":1516,"low":1517,"close":1499,"change":1518,"percent_change":711,"volume":1519,"transactions":9,"vwap":1499},"2025-11-26",32.163,31.985,0.28,31600,{"date":1521,"open":1522,"high":964,"low":1522,"close":956,"change":885,"percent_change":636,"volume":1523,"transactions":9,"vwap":956},"2025-11-25",31.38,24000,{"date":1525,"open":1026,"high":1526,"low":1026,"close":1527,"change":1014,"percent_change":1222,"volume":1528,"transactions":9,"vwap":1527},"2025-11-24",31.56,31.44,16600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1096,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1096},"2025-11-21",31,31.436,30.95,0.4,1.3,13000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1480,"transactions":9,"vwap":1541},"2025-11-20",31.5,31.781,30.8,-0.445,-1.42,{"date":1545,"open":1522,"high":1522,"low":1546,"close":1021,"change":1547,"percent_change":199,"volume":1548,"transactions":9,"vwap":1021},"2025-11-19",31.12,0.068,63900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-18",31.040001,31.34,31.037001,31.177,-0.245,-0.78,107800,{"date":1559,"open":1560,"high":1561,"low":1109,"close":1562,"change":1563,"percent_change":464,"volume":858,"transactions":9,"vwap":1562},"2025-11-17",31.78,31.82,31.422,-0.325,{"date":1565,"open":1002,"high":1566,"low":1002,"close":1567,"change":1568,"percent_change":1569,"volume":863,"transactions":9,"vwap":1567},"2025-11-14",31.89,31.747,-0.163,-0.51,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1543,"volume":1576,"transactions":9,"vwap":1574},"2025-11-13",32.16,31.77,31.91,-0.46,420100,{"date":1578,"open":1291,"high":1394,"low":936,"close":1483,"change":598,"percent_change":427,"volume":1579,"transactions":9,"vwap":1483},"2025-11-12",32400,{"date":1581,"open":1506,"high":1582,"low":1474,"close":1583,"change":1037,"percent_change":1138,"volume":1584,"transactions":9,"vwap":1583},"2025-11-11",32.332,32.32,40000,{"date":1586,"open":1505,"high":1396,"low":1162,"close":1396,"change":917,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1396},"2025-11-10",1.51,33200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":1594,"percent_change":716,"volume":1595,"transactions":9,"vwap":1592},"2025-11-07",31.57,31.74,31.304,0.01,45400,{"date":1597,"open":1172,"high":1574,"low":1598,"close":1599,"change":1091,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-06",31.69,31.73,-1.31,58600,{"date":1603,"open":970,"high":1604,"low":970,"close":1184,"change":427,"percent_change":73,"volume":1528,"transactions":9,"vwap":1184},"2025-11-05",32.27,{"date":1606,"open":944,"high":1396,"low":969,"close":1607,"change":1608,"percent_change":1173,"volume":1609,"transactions":9,"vwap":1607},"2025-11-04",32,-0.381,101400,{"date":1611,"open":1394,"high":1612,"low":1160,"close":1613,"change":1614,"percent_change":419,"volume":1615,"transactions":9,"vwap":1613},"2025-11-03",32.45,32.381,-0.017,27200,{"date":1617,"open":1182,"high":1191,"low":929,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-10-31",32.398,0.118,0.37,16200,{"date":1623,"open":1291,"high":924,"low":1345,"close":1345,"change":479,"percent_change":1624,"volume":784,"transactions":9,"vwap":1345},"2025-10-30",-0.89,{"date":1626,"open":923,"high":1203,"low":1227,"close":1411,"change":1627,"percent_change":437,"volume":1628,"transactions":9,"vwap":1411},"2025-10-29",0.001,6700,{"date":1630,"open":1228,"high":1455,"low":1191,"close":1631,"change":1632,"percent_change":393,"volume":831,"transactions":9,"vwap":1631},"2025-10-28",32.569,0.171,{"date":1634,"open":1190,"high":1635,"low":1190,"close":1618,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1618},"2025-10-27",32.405,0.398,1.24,20200,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1607,"change":1643,"percent_change":1307,"volume":1644,"transactions":9,"vwap":1607},"2025-10-24",31.99,32.066002,0.291,347900,{"date":1646,"open":976,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":191,"volume":1651,"transactions":9,"vwap":1649},"2025-10-23",31.75,31.639,31.709,0.119,75800,{"date":1653,"open":1592,"high":1592,"low":1654,"close":1137,"change":488,"percent_change":1655,"volume":1519,"transactions":9,"vwap":1137},"2025-10-22",31.35,-0.54,{"date":1657,"open":958,"high":1172,"low":1598,"close":955,"change":1594,"percent_change":716,"volume":1658,"transactions":9,"vwap":955},"2025-10-21",41400,{"date":1660,"open":1661,"high":1647,"low":1661,"close":1647,"change":925,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1647},"2025-10-20",31.49,1.11,11500,{"date":1665,"open":1666,"high":997,"low":1666,"close":997,"change":1355,"percent_change":861,"volume":1667,"transactions":9,"vwap":997},"2025-10-17",31.16,265900,{"date":1669,"open":998,"high":979,"low":1670,"close":1019,"change":488,"percent_change":1655,"volume":1671,"transactions":9,"vwap":1019},"2025-10-16",31.08,89400,{"date":1673,"open":1674,"high":1137,"low":1012,"close":1675,"change":951,"percent_change":191,"volume":1676,"transactions":9,"vwap":1675},"2025-10-15",31.538,31.43,83200,{"date":1678,"open":1118,"high":1095,"low":1679,"close":1680,"change":239,"percent_change":999,"volume":1681,"transactions":9,"vwap":1680},"2025-10-14",30.879,31.31,34300,{"date":1683,"open":1684,"high":1654,"low":1684,"close":1654,"change":694,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1654},"2025-10-13",31.15,1.62,80100,{"date":1688,"open":949,"high":949,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1430,"transactions":9,"vwap":1690},"2025-10-10",30.796,30.85,-0.82,-2.59,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1695,"change":911,"percent_change":150,"volume":1697,"transactions":9,"vwap":1695},"2025-10-09",31.67,31.55,35800,{"date":1699,"open":1136,"high":1560,"low":1136,"close":1560,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1560},"2025-10-08",0.19,0.6,62000,{"date":1704,"open":949,"high":949,"low":1661,"close":1137,"change":331,"percent_change":162,"volume":1705,"transactions":9,"vwap":1137},"2025-10-07",30900,{"date":1707,"open":976,"high":1598,"low":1137,"close":1695,"change":1355,"percent_change":428,"volume":1708,"transactions":9,"vwap":1695},"2025-10-06",28200,{"date":1710,"open":1696,"high":958,"low":1711,"close":979,"change":280,"percent_change":746,"volume":1712,"transactions":9,"vwap":979},"2025-10-03",31.512,9400,{"date":1714,"open":1715,"high":1591,"low":998,"close":991,"change":1716,"percent_change":471,"volume":1717,"transactions":9,"vwap":991},"2025-10-02",31.515,0.052,40700,{"date":1719,"open":1036,"high":1720,"low":1036,"close":1721,"change":1722,"percent_change":1518,"volume":1723,"transactions":9,"vwap":1721},"2025-10-01",31.51,31.488,0.089,136600,{"date":1725,"open":1020,"high":997,"low":1088,"close":1726,"change":1727,"percent_change":687,"volume":1728,"transactions":9,"vwap":1726},"2025-09-30",31.399,0.189,42600,{"date":1730,"open":1049,"high":1731,"low":180,"close":180,"change":598,"percent_change":1132,"volume":1732,"transactions":9,"vwap":180},"2025-09-29",31.311,15900,{"date":1734,"open":1735,"high":1040,"low":1551,"close":1666,"change":740,"percent_change":925,"volume":1736,"transactions":9,"vwap":1666},"2025-09-26",31.14,27000,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":247,"volume":1365,"transactions":9,"vwap":1741},"2025-09-25",30.94,31.1,31.049999,-0.138,{"date":1744,"open":1680,"high":1680,"low":1110,"close":1745,"change":1746,"percent_change":116,"volume":1747,"transactions":9,"vwap":1745},"2025-09-24",31.188,-0.101,159400,{"date":1749,"open":1750,"high":1750,"low":1020,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-09-23",31.47,31.289,-0.148,-0.47,91800,{"date":1756,"open":1666,"high":1527,"low":1666,"close":1757,"change":1758,"percent_change":1701,"volume":1759,"transactions":9,"vwap":1757},"2025-09-22",31.437,0.187,7600,{"date":1761,"open":1026,"high":1049,"low":1762,"close":1026,"change":1005,"percent_change":1006,"volume":1763,"transactions":9,"vwap":1026},"2025-09-19",31.171,49400,{"date":1765,"open":1670,"high":1026,"low":1741,"close":1741,"change":220,"percent_change":1700,"volume":1766,"transactions":9,"vwap":1741},"2025-09-18",41700,{"date":1768,"open":1769,"high":1123,"low":1770,"close":1123,"change":716,"percent_change":1037,"volume":1771,"transactions":9,"vwap":1123},"2025-09-17",30.96,30.83,49700,{"date":1773,"open":1118,"high":1103,"low":1739,"close":1769,"change":606,"percent_change":220,"volume":1774,"transactions":9,"vwap":1769},"2025-09-16",1217900,{"date":1776,"open":1533,"high":1116,"low":1739,"close":1739,"change":1132,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1739},"2025-09-15",0.52,55300,{"date":1780,"open":1781,"high":1782,"low":1089,"close":1089,"change":1594,"percent_change":716,"volume":1783,"transactions":9,"vwap":1089},"2025-09-12",30.86,30.9,322000,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":209,"percent_change":790,"volume":1789,"transactions":9,"vwap":1788},"2025-09-11",30.7,30.87,30.77,24700,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":145,"percent_change":353,"volume":1794,"transactions":9,"vwap":1793},"2025-09-10",30.69,30.52,32300,{"date":1796,"open":1797,"high":1798,"low":1074,"close":1799,"change":506,"percent_change":710,"volume":1800,"transactions":9,"vwap":1799},"2025-09-09",30.51,30.61,30.54,5000,{"date":1802,"open":1803,"high":1793,"low":1803,"close":1804,"change":1037,"percent_change":741,"volume":699,"transactions":9,"vwap":1804},"2025-09-08",30.42,30.45,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":121,"percent_change":1810,"volume":1400,"transactions":9,"vwap":1809},"2025-09-05",30.6,30.33,30.35,-0.39,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":303,"percent_change":339,"volume":1816,"transactions":9,"vwap":1815},"2025-09-04",30.28,30.48,30.47,4800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":740,"percent_change":1620,"volume":1822,"transactions":9,"vwap":1820},"2025-09-03",30.17,30.21,30.08,15100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":312,"percent_change":323,"volume":1829,"transactions":9,"vwap":1828},"2025-09-02",30.07,30.105,29.89,30.1,43200,{"date":1831,"open":1832,"high":1832,"low":1075,"close":1813,"change":46,"percent_change":167,"volume":1833,"transactions":9,"vwap":1813},"2025-08-29",30.43,259400,{"date":1835,"open":1836,"high":1793,"low":1809,"close":1074,"change":1355,"percent_change":849,"volume":1837,"transactions":9,"vwap":1074},"2025-08-28",30.36,14600,{"date":1839,"open":1840,"high":1803,"low":1841,"close":1809,"change":72,"percent_change":254,"volume":1842,"transactions":9,"vwap":1809},"2025-08-27",30.32,30.3,55800,{"date":1844,"open":1819,"high":1845,"low":1819,"close":1813,"change":506,"percent_change":710,"volume":1846,"transactions":9,"vwap":1813},"2025-08-26",30.324,31900,{"date":1848,"open":1813,"high":1840,"low":1849,"close":1849,"change":121,"percent_change":23,"volume":1850,"transactions":9,"vwap":1849},"2025-08-25",30.19,28300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1083,"change":917,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1083},"2025-08-22",29.95,30.4,29.87,1.61,37400,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":121,"percent_change":23,"volume":1863,"transactions":9,"vwap":1862},"2025-08-21",29.967,29.81,29.83,29800,{"date":1865,"open":1855,"high":1866,"low":1867,"close":1853,"change":353,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1853},"2025-08-20",30.030001,29.84,-0.23,19300,{"date":1871,"open":1872,"high":1813,"low":1873,"close":1873,"change":246,"percent_change":1150,"volume":1874,"transactions":9,"vwap":1873},"2025-08-19",30.2,30.02,69700,{"date":1876,"open":1877,"high":1813,"low":1819,"close":1819,"change":965,"percent_change":101,"volume":1878,"transactions":9,"vwap":1819},"2025-08-18",30.24,165900,{"date":1880,"open":1809,"high":1881,"low":1075,"close":1075,"change":239,"percent_change":999,"volume":1882,"transactions":9,"vwap":1075},"2025-08-15",30.37,150800,{"date":1884,"open":1082,"high":1809,"low":1885,"close":1841,"change":437,"percent_change":437,"volume":1886,"transactions":9,"vwap":1841},"2025-08-14",30.22,23900,{"date":1888,"open":1889,"high":1836,"low":1890,"close":1841,"change":427,"percent_change":694,"volume":1891,"transactions":9,"vwap":1841},"2025-08-13",30.34,30.262,108600,{"date":1893,"open":1894,"high":1820,"low":1895,"close":26,"change":1138,"percent_change":1896,"volume":1897,"transactions":9,"vwap":26},"2025-08-12",30.01,30,1.04,23000,{"date":1899,"open":1900,"high":1895,"low":1867,"close":1867,"change":145,"percent_change":353,"volume":1901,"transactions":9,"vwap":1867},"2025-08-11",29.97,67100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1906,"change":1355,"percent_change":73,"volume":1907,"transactions":9,"vwap":1906},"2025-08-08",29.88,29.99,29.86,305600,{"date":1909,"open":1853,"high":1853,"low":1910,"close":1911,"change":437,"percent_change":437,"volume":1912,"transactions":9,"vwap":1911},"2025-08-07",29.62,29.72,52500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1911,"change":427,"percent_change":559,"volume":1918,"transactions":9,"vwap":1911},"2025-08-06",29.63,29.805,29.58,37900,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":746,"percent_change":231,"volume":1924,"transactions":9,"vwap":1923},"2025-08-05",29.7,29.53,29.57,21200,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":885,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-08-04",29.48,29.67,29.6,1.23,41800,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":247,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-08-01",29.2,29.36,29.15,29.24,-1.48,18100,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1943,"change":1076,"percent_change":1655,"volume":1944,"transactions":9,"vwap":1943},"2025-07-31",30.059999,29.68,26900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1867,"change":499,"percent_change":322,"volume":1950,"transactions":9,"vwap":1867},"2025-07-30",29.94,29.975,29.75,11400,{"date":1952,"open":1953,"high":1825,"low":1904,"close":1954,"change":331,"percent_change":261,"volume":1955,"transactions":9,"vwap":1954},"2025-07-29",30.049999,29.9,8500,{"date":1957,"open":1958,"high":1959,"low":1853,"close":1958,"change":606,"percent_change":72,"volume":1960,"transactions":9,"vwap":1958},"2025-07-28",29.98,30.040001,45500,{"date":1962,"open":1963,"high":1894,"low":1963,"close":1964,"change":209,"percent_change":1965,"volume":751,"transactions":9,"vwap":1964},"2025-07-25",29.85,29.96,0.84,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1970,"change":1033,"percent_change":1753,"volume":1971,"transactions":9,"vwap":1970},"2025-07-24",29.925,29.93,29.71,172200,{"date":1973,"open":1970,"high":1974,"low":1921,"close":1963,"change":686,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1963},"2025-07-23",29.893,0.71,15700,{"date":1978,"open":1949,"high":1949,"low":1923,"close":1979,"change":1594,"percent_change":716,"volume":1980,"transactions":9,"vwap":1979},"2025-07-22",29.64,7800,{"date":1982,"open":1915,"high":1983,"low":1915,"close":1915,"change":220,"percent_change":1005,"volume":1984,"transactions":9,"vwap":1915},"2025-07-21",29.78,4500,{"date":1986,"open":1943,"high":1921,"low":1923,"close":1923,"change":239,"percent_change":1033,"volume":1987,"transactions":9,"vwap":1923},"2025-07-18",13500,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":471,"percent_change":1097,"volume":1886,"transactions":9,"vwap":1992},"2025-07-17",29.47,29.688,29.61,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":506,"percent_change":1138,"volume":1999,"transactions":9,"vwap":1998},"2025-07-16",29.42,29.5,29.34,29.44,17000,{"date":2001,"open":1992,"high":1992,"low":2002,"close":2002,"change":246,"percent_change":1569,"volume":2003,"transactions":9,"vwap":2002},"2025-07-15",29.35,53200,{"date":2005,"open":1995,"high":1922,"low":2006,"close":1996,"change":445,"percent_change":854,"volume":2007,"transactions":9,"vwap":1996},"2025-07-14",29.41,19200,{"date":2009,"open":2010,"high":2011,"low":2010,"close":1995,"change":231,"percent_change":1105,"volume":2012,"transactions":9,"vwap":1995},"2025-07-11",29.39,29.49,13400,{"date":2014,"open":2011,"high":1992,"low":1990,"close":2015,"change":220,"percent_change":1005,"volume":2016,"transactions":9,"vwap":2015},"2025-07-10",29.52,22100,{"date":2018,"open":2019,"high":2015,"low":1935,"close":2020,"change":471,"percent_change":1097,"volume":926,"transactions":9,"vwap":2020},"2025-07-09",29.43,29.46,{"date":2022,"open":2002,"high":2006,"low":2023,"close":2023,"change":746,"percent_change":231,"volume":1140,"transactions":9,"vwap":2023},"2025-07-08",29.29,{"date":2025,"open":2011,"high":2015,"low":2026,"close":2027,"change":1868,"percent_change":1556,"volume":2028,"transactions":9,"vwap":2027},"2025-07-07",29.26,29.32,798700,{"date":2030,"open":1922,"high":1979,"low":1922,"close":2031,"change":1014,"percent_change":790,"volume":2032,"transactions":9,"vwap":2031},"2025-07-03",29.55,22200,{"date":2034,"open":2026,"high":2035,"low":2026,"close":2036,"change":740,"percent_change":191,"volume":1513,"transactions":9,"vwap":2036},"2025-07-02",29.37,29.31,{"date":2038,"open":2039,"high":2040,"low":2039,"close":1934,"change":746,"percent_change":231,"volume":2041,"transactions":9,"vwap":1934},"2025-07-01",29.14,29.3,38800,{"date":2043,"open":2044,"high":2040,"low":2045,"close":2046,"change":471,"percent_change":1097,"volume":2047,"transactions":9,"vwap":2046},"2025-06-30",29.19,29.13,29.23,29000,{"date":2049,"open":2050,"high":2039,"low":2050,"close":2051,"change":471,"percent_change":551,"volume":706,"transactions":9,"vwap":2051},"2025-06-27",28.99,29.059999,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":1014,"percent_change":1965,"volume":2057,"transactions":9,"vwap":2056},"2025-06-26",28.8,28.935,28.89,19800,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":427,"percent_change":393,"volume":2064,"transactions":9,"vwap":2063},"2025-06-25",28.71,28.76,28.63,28.65,9700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2069,"change":254,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-06-24",28.52,28.7,28.5,0.81,30400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":891,"percent_change":2078,"volume":1924,"transactions":9,"vwap":2077},"2025-06-23",28.01,28.33,27.993,28.27,1.4,{"date":2080,"open":2081,"high":2060,"low":2082,"close":2082,"change":162,"percent_change":1624,"volume":2083,"transactions":9,"vwap":2082},"2025-06-20",28.2,27.88,13900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":280,"percent_change":239,"volume":2090,"transactions":9,"vwap":2089},"2025-06-18",28.19,28.3,28.08,28.13,27300,{"date":2092,"open":2093,"high":2094,"low":2089,"close":2095,"change":157,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-06-17",28.26,28.31,28.14,-0.85,23400,{"date":2099,"open":2077,"high":2100,"low":2077,"close":2101,"change":1413,"percent_change":918,"volume":2102,"transactions":9,"vwap":2101},"2025-06-16",28.43,28.38,23100,{"date":2104,"open":2105,"high":2094,"low":2106,"close":2106,"change":150,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-06-13",28.15,27.97,-1.24,63400,{"date":2110,"open":2087,"high":2111,"low":2087,"close":2112,"change":716,"percent_change":740,"volume":2113,"transactions":9,"vwap":2112},"2025-06-12",28.44,28.32,130400,{"date":2115,"open":2067,"high":2067,"low":2116,"close":2116,"change":419,"percent_change":312,"volume":2117,"transactions":9,"vwap":2116},"2025-06-11",28.29,7100,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2120,"change":1700,"percent_change":1465,"volume":2123,"transactions":9,"vwap":2120},"2025-06-10",28.34,28.47,28.322,1421700,{"date":2125,"open":2126,"high":2127,"low":2105,"close":2105,"change":419,"percent_change":312,"volume":2128,"transactions":9,"vwap":2105},"2025-06-09",28.25,28.35,18600,{"date":2130,"open":2131,"high":2132,"low":2081,"close":2081,"change":840,"percent_change":636,"volume":2133,"transactions":9,"vwap":2081},"2025-06-06",28.23,28.36,12600,{"date":2135,"open":2136,"high":2126,"low":2082,"close":2082,"change":46,"percent_change":869,"volume":933,"transactions":9,"vwap":2082},"2025-06-05",28.09,{"date":2138,"open":2089,"high":2081,"low":2136,"close":2136,"change":2139,"percent_change":1355,"volume":2140,"transactions":9,"vwap":2136},"2025-06-04",0.04,9500,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":546,"percent_change":73,"volume":1028,"transactions":9,"vwap":2145},"2025-06-03",27.96,28.17,28.049999,{"date":2147,"open":2148,"high":2143,"low":2149,"close":2150,"change":199,"percent_change":2151,"volume":926,"transactions":9,"vwap":2150},"2025-06-02",27.82,27.77,27.92,0.79,{"date":2153,"open":2154,"high":2082,"low":2155,"close":2156,"change":965,"percent_change":116,"volume":1414,"transactions":9,"vwap":2156},"2025-05-30",27.81,27.56,27.7,{"date":2158,"open":2082,"high":2150,"low":2159,"close":2160,"change":951,"percent_change":1356,"volume":837,"transactions":9,"vwap":2160},"2025-05-29",27.78,27.79,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2165,"change":598,"percent_change":221,"volume":2166,"transactions":9,"vwap":2165},"2025-05-28",27.91,27.94,27.67,39900,{"date":2168,"open":2165,"high":2169,"low":2170,"close":2170,"change":840,"percent_change":2171,"volume":912,"transactions":9,"vwap":2170},"2025-05-27",27.914,27.62,1.17,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":270,"percent_change":167,"volume":2178,"transactions":9,"vwap":2177},"2025-05-23",27.27,27.42,27.25,27.3,11900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2183,"change":506,"percent_change":741,"volume":742,"transactions":9,"vwap":2183},"2025-05-22",27.5,27.72,27.49,{"date":2185,"open":2160,"high":2186,"low":2187,"close":2187,"change":1150,"percent_change":2188,"volume":959,"transactions":9,"vwap":2187},"2025-05-21",27.89,27.4,-1.79,{"date":2190,"open":2191,"high":2191,"low":2082,"close":2192,"change":239,"percent_change":1033,"volume":2193,"transactions":9,"vwap":2192},"2025-05-20",28,27.9,87200,{"date":2195,"open":2196,"high":2088,"low":2196,"close":2164,"change":280,"percent_change":239,"volume":2197,"transactions":9,"vwap":2164},"2025-05-19",27.85,135300,{"date":2199,"open":2200,"high":2074,"low":2201,"close":2202,"change":1534,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-05-16",27.87,27.86,27.95,1.45,10400,{"date":2206,"open":2207,"high":2082,"low":2208,"close":2208,"change":2209,"percent_change":822,"volume":2210,"transactions":9,"vwap":2208},"2025-05-15",27.65,27.55,-0.198,17400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":546,"volume":1987,"transactions":9,"vwap":2216},"2025-05-14",27.725,27.75,27.69,27.748,0.036,{"date":2219,"open":2220,"high":2160,"low":2220,"close":2221,"change":1700,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-05-13",27.637,27.712,0.69,88400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2227,"change":2229,"percent_change":2230,"volume":876,"transactions":9,"vwap":2227},"2025-05-12",27.38,27.522,27.36,0.851,3.19,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":239,"percent_change":246,"volume":2117,"transactions":9,"vwap":2235},"2025-05-09",26.79,26.62,26.671,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":807,"volume":2012,"transactions":9,"vwap":2240},"2025-05-08",26.68,26.9,26.711,0.198,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":885,"volume":2249,"transactions":9,"vwap":2247},"2025-05-07",26.43,26.54,26.34,26.513,0.095,42200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-05-06",26.46,26.47,26.35,26.418,-0.195,-0.73,2400,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":1753,"volume":2265,"transactions":9,"vwap":2263},"2025-05-05",26.5,26.76,26.613,-0.126,33700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":862,"volume":2273,"transactions":9,"vwap":2271},"2025-05-02",26.75,26.78,26.72,26.739,0.356,26000,{"date":2275,"open":2244,"high":2276,"low":2277,"close":2277,"change":1132,"percent_change":687,"volume":2278,"transactions":9,"vwap":2277},"2025-05-01",26.51,26.383,1100,{"date":2280,"open":2281,"high":2282,"low":177,"close":2282,"change":2283,"percent_change":209,"volume":2284,"transactions":9,"vwap":2282},"2025-04-30",25.86,26.223,0.065,19000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-04-29",25.94,26.19,25.93,26.158,0.145,0.56,14700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2297,"change":2299,"percent_change":686,"volume":2300,"transactions":9,"vwap":2297},"2025-04-28",25.83,26.013,25.72,0.055,34800,{"date":181,"open":2298,"high":2302,"low":2298,"close":2302,"change":2303,"percent_change":939,"volume":2304,"transactions":9,"vwap":2302},25.958,0.238,52000]