[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THLV":3,"homepage-market-summary":30,"stock-historical-THLV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THLV","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 Equal Weight Low Volatility ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6863,0.5295,"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},31.4,31.37,31.41,31.3383,31.3615,0.0385,0.12,4122,33.48,29.388,11764.512552948207,49.2,1021,{"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},26.51,16465,6009692.65079,17.62,"2025-04-25",[183,186,194,203,212,223,232,240,250,259,267,277,287,296,306,314,321,330,340,349,357,365,374,383,394,404,413,423,431,440,450,459,469,479,487,495,504,513,521,529,539,549,558,567,574,582,592,600,608,617,626,635,644,652,661,669,676,685,693,702,711,720,729,736,744,751,759,765,771,777,786,793,799,804,813,821,826,833,839,845,853,859,868,874,882,887,893,897,904,909,917,921,926,932,940,946,954,961,969,976,984,991,999,1005,1011,1016,1023,1028,1035,1043,1049,1055,1059,1066,1071,1077,1085,1090,1095,1100,1106,1111,1119,1126,1131,1135,1142,1147,1153,1157,1160,1163,1170,1174,1178,1182,1188,1194,1200,1206,1213,1219,1223,1228,1234,1240,1244,1249,1254,1259,1266,1271,1276,1282,1289,1293,1298,1304,1310,1313,1318,1322,1327,1331,1334,1338,1343,1349,1353,1358,1365,1370,1375,1380,1387,1391,1397,1401,1404,1409,1414,1422,1428,1432,1438,1446,1453,1460,1468,1474,1480,1488,1493,1498,1504,1511,1516,1522,1527,1532,1536,1542,1549,1556,1561,1568,1575,1582,1588,1596,1602,1606,1611,1618,1624,1630,1636,1640,1645,1651,1658,1663,1670,1676,1680,1685,1692,1696,1703,1708,1714,1720,1726,1731,1736,1740,1746,1753,1758,1762,1767,1773,1776,1780,1784,1790,1794,1799,1804,1810,1815,1821,1825,1829,1833,1836,1839,1842,1846,1851,1855,1859,1862,1865,1868,1871,1875,1878,1882,1884,1889,1894,1898,1903,1908,1911,1916,1922,1927,1930,1937,1944,1947,1954,1960,1965,1969,1974,1979,1986,1990,1995,2000,2006,2013,2017,2022,2029,2037,2043,2049,2053,2059,2062,2068,2074,2079,2083,2088,2093,2100,2107,2111,2116,2123,2127,2133,2139,2145,2151,2158,2164,2169,2175,2180,2184,2189,2195,2199,2205,2211,2217,2222,2227,2233,2238,2245,2252,2255,2260,2267,2274,2280,2284,2292,2299,2305,2310,2316,2321,2324,2330,2336,2341,2347,2354,2358,2366,2372,2379,2386,2392,2399,2403,2411],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},38,31.3845,{"date":187,"open":19,"high":188,"low":189,"close":21,"change":190,"percent_change":72,"volume":191,"transactions":192,"vwap":193},"2026-10-06",31.43,31.36,0.0215,11592.1987,60,31.3988,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":23,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",31.28,31.3799,31.34,0.38,38394.1987,31,31.2988,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":72,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",31.19,31.22,31.1813,0.22,14638.1987,99,31.1976,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",31.0899,31.18,31.0886,31.15,-0.0333,-0.11,23555.1987,70,31.1662,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",31.29,31.1833,-0.0967,-0.31,1785.1987,39,31.2394,{"date":233,"open":196,"high":196,"low":234,"close":196,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",31.195,-0.04,-0.13,6052.1987,63,31.2475,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":101,"volume":247,"transactions":248,"vwap":249},"2026-09-28",31.31,31.35,31.3,31.32,-0.0954,23240.0701,69,31.3276,{"date":251,"open":18,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",31.4154,31.33,0.1101,0.35,1247.0701,40,31.3558,{"date":260,"open":206,"high":261,"low":206,"close":262,"change":263,"percent_change":72,"volume":264,"transactions":265,"vwap":266},"2026-09-24",31.3165,31.3053,0.021,3632.0701,50,31.2753,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",31.4152,31.45,31.2843,-0.2695,-0.85,4664.0701,52,31.3647,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",31.54,31.58,31.5538,0.0012,0,2233.0701,33,31.5607,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":230,"vwap":295},"2026-09-21",31.565,31.62,31.5526,0.094,0.3,2396.0701,31.5985,{"date":297,"open":298,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",31.48,31.49,31.4586,-0.1814,-0.57,10852.0701,44,31.4732,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":201,"vwap":313},"2026-09-17",31.73,31.64,0.13,0.41,877.0701,31.6585,{"date":315,"open":316,"high":316,"low":189,"close":317,"change":219,"percent_change":150,"volume":318,"transactions":319,"vwap":320},"2026-09-16",31.74,31.51,8676.4416,78,31.4364,{"date":322,"open":323,"high":323,"low":324,"close":290,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",31.69,31.56,-0.1154,-0.36,7623.4416,66,31.6288,{"date":331,"open":308,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",31.76,31.72,31.7354,-0.1655,-0.52,4103.4416,55,31.7543,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":199,"volume":346,"transactions":347,"vwap":348},"2026-09-11",31.89,31.96,31.9009,0.1192,8749.4416,57,31.9306,{"date":350,"open":351,"high":351,"low":332,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":230,"vwap":356},"2026-09-10",31.97,31.7817,-0.2556,-0.8,946.1266,31.7969,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":230,"vwap":364},"2026-09-09",32.19,32.0373,-0.2527,-0.78,4772.6604,32.085,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",32.47,32.29,-0.2475,-0.76,3015.6604,51,32.4218,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",32.58,32.5375,-0.1125,-0.34,1656.6604,27,32.5609,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",32.44,32.6761,32.43,32.65,0.179,0.55,6599.6604,115,32.6175,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",32.37,32.48,32.471,0.171,0.53,4552.6604,30,32.4728,{"date":405,"open":368,"high":406,"low":407,"close":406,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",32.3,32.27,-0.1476,-0.45,9288.1574,47,32.2928,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":372,"vwap":422},"2026-08-31",32.42,32.4699,32.4001,32.4476,-0.2389,-0.73,3911.6604,32.4394,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":257,"vwap":427},"2026-08-28",32.8,32.64,32.6865,-0.1387,-0.42,1446.6604,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":273,"volume":437,"transactions":438,"vwap":439},"2026-08-27",32.885,32.9,32.8252,-0.2827,1179.6604,23,32.8695,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":230,"vwap":449},"2026-08-26",33.1,33.1601,33.0901,33.1079,0.0062,0.02,5102.7534,33.1143,{"date":451,"open":452,"high":453,"low":285,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":257,"vwap":458},"2026-08-25",33.04,33.125,33.1017,0.0376,0.11,1958.6604,33.06,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":275,"vwap":468},"2026-08-24",33.01,33.114,32.97,33.0641,0.1007,0.31,5550.5254,33.0001,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",33.03,32.96,32.9634,0.1634,0.5,2972.6604,54,32.986,{"date":480,"open":481,"high":482,"low":425,"close":425,"change":483,"percent_change":370,"volume":484,"transactions":485,"vwap":486},"2026-08-20",33.02,33.12,-0.2508,6173.0055,77,32.9541,{"date":488,"open":489,"high":489,"low":452,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":265,"vwap":494},"2026-08-19",33.07,33.0508,0.1917,0.58,4564.6604,33.0671,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",32.91,32.8591,-0.0555,-0.17,4491.6604,41,32.8993,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":409,"volume":510,"transactions":511,"vwap":512},"2026-08-17",32.915,32.92,32.9146,-0.1491,380.6604,26,32.9144,{"date":514,"open":515,"high":442,"low":515,"close":516,"change":517,"percent_change":310,"volume":518,"transactions":519,"vwap":520},"2026-08-14",32.98,33.0637,0.0417,6618.6604,67,33.0344,{"date":522,"open":452,"high":452,"low":472,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",33.022,0.1323,0.4,3733.6604,53,32.9883,{"date":530,"open":497,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",32.9399,32.88,32.8897,0.0307,0.09,5788.6604,32,32.9292,{"date":540,"open":541,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",32.87,32.985,32.859,0.0451,0.14,1120.6604,36,32.9186,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",32.78,32.8139,0.0025,0.01,1594.6749,42,32.787,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":477,"vwap":566},"2026-08-07",32.53,32.85,32.8114,0.1489,0.46,6568.6749,32.6259,{"date":568,"open":472,"high":472,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":184,"vwap":573},"2026-08-06",32.6625,-0.1975,-0.6,8444.6749,32.7185,{"date":575,"open":425,"high":541,"low":425,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",32.86,0.065,0.2,1874.6749,48,32.8523,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":411,"vwap":591},"2026-08-04",32.56,32.81,32.45,32.795,0.235,0.72,3701.6749,32.691,{"date":593,"open":594,"high":594,"low":387,"close":584,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",32.57,0.1461,0.45,19672.6749,76,32.4843,{"date":601,"open":385,"high":586,"low":602,"close":603,"change":604,"percent_change":409,"volume":605,"transactions":606,"vwap":607},"2026-07-31",32.39,32.4139,-0.1475,18309.6749,80,32.4161,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":326,"volume":614,"transactions":615,"vwap":616},"2026-07-30",32.71,32.33,32.5614,-0.1186,15389.6749,88,32.4983,{"date":618,"open":619,"high":458,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",32.93,32.68,-0.5296,-1.59,18544.0344,113,32.7533,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":537,"vwap":634},"2026-07-28",33.2,33.28,33.2096,0.1214,0.37,2762.0344,33.2637,{"date":636,"open":471,"high":637,"low":463,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",33.11,33.0882,0.009,0.03,11470.0344,62,33.026,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":381,"vwap":651},"2026-07-24",33.035,33.0792,0.2048,0.62,1256.8044,33.0347,{"date":653,"open":434,"high":285,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",32.835,32.8744,-0.2439,-0.74,3752.0344,56,32.901,{"date":662,"open":442,"high":663,"low":458,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":659,"vwap":668},"2026-07-22",33.13,33.1183,0.1274,0.39,4785.75429,33.1062,{"date":670,"open":472,"high":489,"low":472,"close":671,"change":672,"percent_change":73,"volume":673,"transactions":674,"vwap":675},"2026-07-21",32.9909,0.1531,9609.0344,61,33.0245,{"date":677,"open":507,"high":507,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",32.7901,32.8378,-0.1641,-0.5,16703.0344,72,32.8322,{"date":686,"open":687,"high":687,"low":463,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":372,"vwap":692},"2026-07-17",33.19,33.0019,-0.2261,-0.68,5461.0344,33.0765,{"date":694,"open":695,"high":695,"low":489,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",33.24,33.228,0.0599,0.18,35547.0344,58,33.154,{"date":703,"open":704,"high":687,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-15",33.09,33.1681,-0.0681,-0.2,15381.0344,45,33.1798,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":208,"volume":718,"transactions":201,"vwap":719},"2026-07-14",33.38,33.39,33.21,33.2362,0.0715,4049.0344,33.3062,{"date":721,"open":722,"high":713,"low":482,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",33.35,33.1647,-0.1753,-0.53,9156.0344,122,33.1944,{"date":730,"open":731,"high":713,"low":704,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-10",33.27,33.34,0.198,0.6,14900,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",33.080002,33.25,33.142,0.202,0.61,9300,{"date":745,"open":746,"high":746,"low":585,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-08",32.99,32.94,-0.386,-1.16,6000,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-07",33.36,33.32,33.326,-0.144,-0.43,7600,{"date":760,"open":761,"high":25,"low":761,"close":762,"change":763,"percent_change":293,"volume":764,"transactions":9,"vwap":762},"2026-07-06",33.405,33.47,0.1,1700,{"date":766,"open":767,"high":767,"low":687,"close":768,"change":769,"percent_change":666,"volume":770,"transactions":9,"vwap":768},"2026-07-02",33.42,33.37,0.129,1900,{"date":772,"open":695,"high":773,"low":663,"close":774,"change":775,"percent_change":101,"volume":776,"transactions":9,"vwap":774},"2026-07-01",33.4,33.241,-0.1,15900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",33.22,33.41,33.18,33.341,0.076,0.23,23700,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-29",33.049999,33.265,0.118,0.36,5600,{"date":794,"open":663,"high":739,"low":788,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",33.147,0.017,0.05,13500,{"date":800,"open":739,"high":801,"low":637,"close":663,"change":802,"percent_change":525,"volume":803,"transactions":9,"vwap":663},"2026-06-25",33.29,0.132,12600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-24",33.060001,33.133,32.95,32.998,0.079,0.24,6500,{"date":814,"open":815,"high":806,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",32.79,32.77,32.919,-0.271,-0.82,11600,{"date":822,"open":801,"high":801,"low":823,"close":687,"change":797,"percent_change":824,"volume":825,"transactions":9,"vwap":687},"2026-06-22",32.38,0.15,9600,{"date":827,"open":828,"high":731,"low":489,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-18",33.17,33.14,0.239,0.73,5400,{"date":834,"open":722,"high":753,"low":835,"close":660,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":660},"2026-06-17",32.89,-0.402,-1.21,4400,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":447,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-16",33.43,33.303,0.06,3000,{"date":846,"open":847,"high":841,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-15",33.33,33.26,33.283,0.368,1.12,19100,{"date":854,"open":855,"high":619,"low":855,"close":506,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":506},"2026-06-12",32.69,0.302,0.93,14500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-11",32.24,32.63,32.18,32.613,0.573,1.79,16100,{"date":869,"open":611,"high":387,"low":870,"close":871,"change":872,"percent_change":873,"volume":832,"transactions":9,"vwap":871},"2026-06-10",32.0099983,32.040001,-0.426,-1.31,{"date":875,"open":876,"high":560,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-09",32.5,32.060001,32.466,0.207,0.64,36300,{"date":883,"open":560,"high":560,"low":884,"close":884,"change":885,"percent_change":106,"volume":886,"transactions":9,"vwap":884},"2026-06-08",32.259,-0.157,7300,{"date":888,"open":816,"high":816,"low":889,"close":890,"change":106,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-05",32.36,32.416,-1.46,11000,{"date":894,"open":816,"high":895,"low":816,"close":895,"change":896,"percent_change":492,"volume":844,"transactions":9,"vwap":895},"2026-06-04",32.896,0.191,{"date":898,"open":815,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-03",32.83,32.705,-0.127,-0.39,2600,{"date":905,"open":426,"high":906,"low":907,"close":906,"change":588,"percent_change":589,"volume":908,"transactions":9,"vwap":906},"2026-06-02",32.832,32.6,5900,{"date":910,"open":911,"high":855,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-01",32.61,32.54,32.597,-0.213,-0.65,10100,{"date":918,"open":815,"high":532,"low":551,"close":585,"change":919,"percent_change":283,"volume":920,"transactions":9,"vwap":585},"2026-05-29",0.001,23400,{"date":922,"open":816,"high":532,"low":816,"close":923,"change":924,"percent_change":797,"volume":925,"transactions":9,"vwap":923},"2026-05-28",32.809,0.016,1800,{"date":927,"open":928,"high":576,"low":815,"close":929,"change":930,"percent_change":235,"volume":931,"transactions":9,"vwap":929},"2026-05-27",32.84,32.793,-0.014,4900,{"date":933,"open":934,"high":935,"low":936,"close":935,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":935},"2026-05-26",32.75,32.807,32.72,0.286,0.88,2700,{"date":941,"open":367,"high":942,"low":367,"close":943,"change":944,"percent_change":492,"volume":945,"transactions":9,"vwap":943},"2026-05-22",32.59,32.521,0.188,7900,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":390,"volume":953,"transactions":9,"vwap":951},"2026-05-21",32.029999,32.34,31.99,32.333,0.177,7700,{"date":955,"open":956,"high":359,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-20",31.94,32.156,0.437,1.38,10400,{"date":962,"open":332,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-19",31.86,31.684,31.719,-0.23,-0.72,10500,{"date":970,"open":351,"high":351,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-18",31.82,31.949,0.014,0.04,19900,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-15",32.07,32.145,31.935,-0.547,-1.68,21200,{"date":985,"open":986,"high":594,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-14",32.49,32.482,0.067,0.21,18600,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-13",32.35,32.46,32.415,-0.132,-0.41,34900,{"date":1000,"open":1001,"high":1002,"low":368,"close":1002,"change":1003,"percent_change":38,"volume":1004,"transactions":9,"vwap":1002},"2026-05-12",32.41,32.547,-0.071,8600,{"date":1006,"open":912,"high":1007,"low":912,"close":1008,"change":1009,"percent_change":734,"volume":1010,"transactions":9,"vwap":1008},"2026-05-11",32.66,32.618,0.194,6200,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":632,"volume":758,"transactions":9,"vwap":1014},"2026-05-08",32.52,32.424,0.121,{"date":1017,"open":1018,"high":1018,"low":368,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-07",32.51,32.303,-0.317,-0.97,4100,{"date":1024,"open":584,"high":620,"low":385,"close":1025,"change":525,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-06",32.62,1.24,24200,{"date":1029,"open":1030,"high":1031,"low":359,"close":1032,"change":811,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-05",32.2,32.31,32.22,0.75,4700,{"date":1036,"open":1037,"high":1038,"low":956,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-04",32.099998,32.28,31.98,-0.26,-0.81,3300,{"date":1044,"open":1045,"high":387,"low":861,"close":861,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":861},"2026-05-01",32.4,-0.01,-0.03,8500,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":564,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-30",32.049999,32.25,1.45,6900,{"date":1056,"open":1057,"high":1057,"low":323,"close":1058,"change":219,"percent_change":379,"volume":939,"transactions":9,"vwap":1058},"2026-04-29",31.84,31.79,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":121,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-28",31.88,31.9,31.8,-0.37,5000,{"date":1067,"open":978,"high":978,"low":343,"close":1068,"change":1069,"percent_change":121,"volume":1070,"transactions":9,"vwap":1068},"2026-04-27",32.02,-0.038,14000,{"date":1072,"open":351,"high":1073,"low":351,"close":1074,"change":1075,"percent_change":255,"volume":1076,"transactions":9,"vwap":1074},"2026-04-24",32.09,32.057999,0.112,4300,{"date":1078,"open":1079,"high":537,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-23",31.93,31.78,31.946,0.091,0.29,3800,{"date":1086,"open":1062,"high":1079,"low":1063,"close":1087,"change":1088,"percent_change":525,"volume":1089,"transactions":9,"vwap":1087},"2026-04-22",31.855,0.128,4000,{"date":1091,"open":537,"high":537,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":792,"transactions":9,"vwap":1092},"2026-04-21",31.727,-0.195,-0.61,{"date":1096,"open":343,"high":343,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":758,"transactions":9,"vwap":1097},"2026-04-20",31.922,-0.047,-0.15,{"date":1101,"open":1079,"high":948,"low":1079,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-17",31.969,0.261,0.82,55200,{"date":1107,"open":333,"high":333,"low":309,"close":1108,"change":1109,"percent_change":632,"volume":1110,"transactions":9,"vwap":1108},"2026-04-16",31.708,0.116,6300,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-15",31.57,31.628,31.592,-0.093,-0.29,37000,{"date":1120,"open":323,"high":323,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-14",31.6,31.685,-0.104,-0.33,16200,{"date":1127,"open":1062,"high":1062,"low":316,"close":1128,"change":1129,"percent_change":707,"volume":1130,"transactions":9,"vwap":1128},"2026-04-13",31.789,-0.065,1500,{"date":1132,"open":342,"high":342,"low":1133,"close":1134,"change":1003,"percent_change":38,"volume":1089,"transactions":9,"vwap":1134},"2026-04-10",31.85,31.854,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-09",31.95,31.925,0.215,0.68,8900,{"date":1143,"open":1144,"high":342,"low":1144,"close":1144,"change":1064,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-08",31.71,-1.15,8100,{"date":1148,"open":877,"high":1149,"low":871,"close":1150,"change":1151,"percent_change":989,"volume":1152,"transactions":9,"vwap":1150},"2026-04-07",32.12,32.080002,0.068,22300,{"date":1154,"open":537,"high":1155,"low":950,"close":1155,"change":1156,"percent_change":974,"volume":825,"transactions":9,"vwap":1155},"2026-04-06",32.012001,0.012,{"date":1158,"open":1073,"high":1073,"low":343,"close":537,"change":23,"percent_change":199,"volume":1159,"transactions":9,"vwap":537},"2026-04-02",110600,{"date":1161,"open":1039,"high":870,"low":1061,"close":1061,"change":1047,"percent_change":1162,"volume":1076,"transactions":9,"vwap":1061},"2026-04-01",-0.09,{"date":1164,"open":1165,"high":870,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-31",31.75,31.91,0.32,1.01,13600,{"date":1171,"open":1137,"high":1137,"low":279,"close":1172,"change":1047,"percent_change":1162,"volume":1173,"transactions":9,"vwap":1172},"2026-03-30",31.59,13200,{"date":1175,"open":1165,"high":1176,"low":290,"close":290,"change":775,"percent_change":116,"volume":1177,"transactions":9,"vwap":290},"2026-03-27",31.87,15100,{"date":1179,"open":870,"high":870,"low":333,"close":333,"change":1180,"percent_change":757,"volume":1181,"transactions":9,"vwap":333},"2026-03-26",-0.137,29500,{"date":1183,"open":1184,"high":1079,"low":971,"close":1185,"change":1186,"percent_change":475,"volume":1187,"transactions":9,"vwap":1185},"2026-03-25",31.83,31.857,0.157,1300,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":880,"volume":1022,"transactions":9,"vwap":1192},"2026-03-24",31.39,31.865,31.7,0.203,{"date":1195,"open":1196,"high":308,"low":1196,"close":1197,"change":1198,"percent_change":851,"volume":1199,"transactions":9,"vwap":1197},"2026-03-23",31.38,31.497,0.349,21000,{"date":1201,"open":1202,"high":317,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":175,"transactions":9,"vwap":1203},"2026-03-20",31.457,31.148,-0.471,-1.49,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":150,"volume":743,"transactions":9,"vwap":1211},"2026-03-19",31.61,31.66,31.47,31.619,-0.112,{"date":1214,"open":1215,"high":537,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":886,"transactions":9,"vwap":1216},"2026-03-18",31.92,31.731,-0.444,-1.38,{"date":1220,"open":407,"high":407,"low":1221,"close":1221,"change":1222,"percent_change":545,"volume":916,"transactions":9,"vwap":1221},"2026-03-17",32.175,0.045,{"date":1224,"open":1225,"high":1225,"low":870,"close":1226,"change":1193,"percent_change":880,"volume":1227,"transactions":9,"vwap":1226},"2026-03-16",32.15,32.13,3600,{"date":1229,"open":1068,"high":1068,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-13",31.927,-0.024,-0.08,500,{"date":1235,"open":1236,"high":1226,"low":1237,"close":1237,"change":1238,"percent_change":967,"volume":1239,"transactions":9,"vwap":1237},"2026-03-12",32.105,31.951,-0.231,2000,{"date":1241,"open":1037,"high":1242,"low":1037,"close":1242,"change":1243,"percent_change":145,"volume":903,"transactions":9,"vwap":1242},"2026-03-11",32.182,-0.005,{"date":1245,"open":861,"high":1001,"low":1246,"close":1246,"change":1247,"percent_change":336,"volume":1248,"transactions":9,"vwap":1246},"2026-03-10",32.187,-0.169,3200,{"date":1250,"open":1051,"high":1251,"low":971,"close":1251,"change":1252,"percent_change":989,"volume":1253,"transactions":9,"vwap":1251},"2026-03-09",32.356,0.069,20200,{"date":1255,"open":407,"high":396,"low":1150,"close":1256,"change":1257,"percent_change":81,"volume":1258,"transactions":9,"vwap":1256},"2026-03-06",32.287,-0.258,10600,{"date":1260,"open":1261,"high":1261,"low":415,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-05",32.733,32.545,-0.404,-1.23,15000,{"date":1267,"open":532,"high":808,"low":561,"close":1268,"change":1269,"percent_change":811,"volume":1270,"transactions":9,"vwap":1268},"2026-03-04",32.949,0.08,9500,{"date":1272,"open":584,"high":747,"low":560,"close":1273,"change":1274,"percent_change":1218,"volume":1275,"transactions":9,"vwap":1273},"2026-03-03",32.869,-0.459,7500,{"date":1277,"open":731,"high":714,"low":1278,"close":1279,"change":1280,"percent_change":121,"volume":1281,"transactions":9,"vwap":1279},"2026-03-02",33.16,33.328,-0.041,39400,{"date":1283,"open":1284,"high":768,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-27",33.040001,33.369,0.299,0.9,4500,{"date":1290,"open":788,"high":489,"low":1291,"close":489,"change":919,"percent_change":283,"volume":1292,"transactions":9,"vwap":489},"2026-02-26",33.0099983,3500,{"date":1294,"open":619,"high":738,"low":619,"close":1295,"change":1296,"percent_change":1040,"volume":1297,"transactions":9,"vwap":1295},"2026-02-25",33.069,-0.087,7100,{"date":1299,"open":434,"high":1278,"low":434,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-24",33.156,0.249,0.76,11700,{"date":1305,"open":497,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":235,"volume":1022,"transactions":9,"vwap":1308},"2026-02-23",33.029999,32.815,32.907,-0.013,{"date":1311,"open":815,"high":285,"low":815,"close":507,"change":1252,"percent_change":989,"volume":1312,"transactions":9,"vwap":507},"2026-02-20",5800,{"date":1314,"open":576,"high":835,"low":815,"close":1315,"change":1316,"percent_change":640,"volume":1317,"transactions":9,"vwap":1315},"2026-02-19",32.851,0.011,9900,{"date":1319,"open":551,"high":619,"low":1320,"close":928,"change":1269,"percent_change":811,"volume":1321,"transactions":9,"vwap":928},"2026-02-18",32.76,9000,{"date":1323,"open":899,"high":899,"low":1324,"close":1320,"change":38,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1320},"2026-02-17",32.7,-0.67,16300,{"date":1328,"open":610,"high":806,"low":426,"close":515,"change":255,"percent_change":1329,"volume":1330,"transactions":9,"vwap":515},"2026-02-13",1.07,28900,{"date":1332,"open":481,"high":481,"low":1333,"close":862,"change":38,"percent_change":1325,"volume":1297,"transactions":9,"vwap":862},"2026-02-12",32.615,{"date":1335,"open":1336,"high":561,"low":426,"close":561,"change":293,"percent_change":1337,"volume":1288,"transactions":9,"vwap":561},"2026-02-11",32.73,0.92,{"date":1339,"open":994,"high":376,"low":994,"close":1340,"change":456,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-10",32.55,0.34,23100,{"date":1344,"open":1345,"high":385,"low":1346,"close":385,"change":843,"percent_change":1347,"volume":1348,"transactions":9,"vwap":385},"2026-02-09",32.26,32.23,0.19,26300,{"date":1350,"open":537,"high":823,"low":537,"close":823,"change":492,"percent_change":1351,"volume":1352,"transactions":9,"vwap":823},"2026-02-06",1.82,71600,{"date":1354,"open":870,"high":870,"low":1058,"close":1063,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1063},"2026-02-05",-0.355,-1.1,29800,{"date":1359,"open":1360,"high":1361,"low":1051,"close":1362,"change":1363,"percent_change":938,"volume":1364,"transactions":9,"vwap":1362},"2026-02-04",32.16,32.21,32.155,0.28,61300,{"date":1366,"open":1208,"high":956,"low":1208,"close":1367,"change":1368,"percent_change":1329,"volume":1369,"transactions":9,"vwap":1367},"2026-02-03",31.875,0.336,19000,{"date":1371,"open":1113,"high":1113,"low":317,"close":1372,"change":1373,"percent_change":1347,"volume":1374,"transactions":9,"vwap":1372},"2026-02-02",31.539,0.061,13100,{"date":1376,"open":1190,"high":1377,"low":1378,"close":1377,"change":1379,"percent_change":824,"volume":1110,"transactions":9,"vwap":1377},"2026-01-30",31.478,31.21,0.046,{"date":1381,"open":1382,"high":1382,"low":189,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-29",31.5,31.432,0.052,0.17,9200,{"date":1388,"open":1389,"high":1389,"low":242,"close":1196,"change":1390,"percent_change":902,"volume":1248,"transactions":9,"vwap":1196},"2026-01-28",31.52,-0.123,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":1396,"percent_change":784,"volume":832,"transactions":9,"vwap":1394},"2026-01-27",31.44,31.503,31.42,0.073,{"date":1398,"open":1399,"high":1399,"low":188,"close":188,"change":1400,"percent_change":763,"volume":1227,"transactions":9,"vwap":188},"2026-01-26",31.53,0.031,{"date":1402,"open":243,"high":17,"low":243,"close":1403,"change":974,"percent_change":310,"volume":844,"transactions":9,"vwap":1403},"2026-01-23",31.399,{"date":1405,"open":17,"high":270,"low":1406,"close":1407,"change":1408,"percent_change":23,"volume":1076,"transactions":9,"vwap":1407},"2026-01-22",31.277,31.359,0.039,{"date":1410,"open":1411,"high":198,"low":1411,"close":245,"change":1412,"percent_change":1413,"volume":1173,"transactions":9,"vwap":245},"2026-01-21",31.09,0.435,1.41,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1020,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-20",30.96,31.02,30.86,30.885,-1.02,5300,{"date":1423,"open":1424,"high":1378,"low":1425,"close":1426,"change":1280,"percent_change":236,"volume":1427,"transactions":9,"vwap":1426},"2026-01-16",31.16,31.14,31.202,26600,{"date":1429,"open":242,"high":242,"low":1430,"close":1430,"change":988,"percent_change":989,"volume":1431,"transactions":9,"vwap":1430},"2026-01-15",31.243,5700,{"date":1433,"open":1434,"high":205,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":750,"transactions":9,"vwap":1435},"2026-01-14",31.059999,31.176,0.136,0.44,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":475,"volume":1445,"transactions":9,"vwap":1443},"2026-01-13",30.99,31.044001,30.93,31.040001,0.153,8700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1449,"change":1451,"percent_change":989,"volume":1452,"transactions":9,"vwap":1449},"2026-01-12",30.79,30.887,30.74,0.064,2200,{"date":1454,"open":1450,"high":1455,"low":1450,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-09",30.83,30.823,0.265,0.87,3700,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-08",30.21,30.57,30.558,0.372,1.23,2500,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1420,"volume":792,"transactions":9,"vwap":1472},"2026-01-07",30.51,30.17,30.186,-0.312,{"date":1475,"open":1476,"high":1470,"low":1476,"close":1477,"change":698,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-06",30.33,30.498,0.59,20800,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-05",30.15,30.37,30.318,0.232,0.77,10300,{"date":1489,"open":1490,"high":1482,"low":1491,"close":1492,"change":1139,"percent_change":589,"volume":776,"transactions":9,"vwap":1492},"2026-01-02",29.89,29.83,30.086,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":707,"percent_change":1325,"volume":1497,"transactions":9,"vwap":1496},"2025-12-31",30.030001,29.871,5100,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":535,"volume":838,"transactions":9,"vwap":1502},"2025-12-30",30.11,30.059999,30.070999,0.028,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":966,"volume":908,"transactions":9,"vwap":1509},"2025-12-29",30.09,30.091,30.040001,30.042999,-0.068,{"date":1512,"open":1513,"high":1513,"low":1495,"close":1514,"change":1515,"percent_change":545,"volume":903,"transactions":9,"vwap":1514},"2025-12-26",30.12,30.111,0.041,{"date":1517,"open":1518,"high":1482,"low":1519,"close":1520,"change":843,"percent_change":578,"volume":1521,"transactions":9,"vwap":1520},"2025-12-24",29.92,29.91,30.07,17000,{"date":1523,"open":1524,"high":1508,"low":1525,"close":1525,"change":1526,"percent_change":554,"volume":1042,"transactions":9,"vwap":1525},"2025-12-23",30.035,30.01,0.002,{"date":1528,"open":1490,"high":1525,"low":1490,"close":1529,"change":1530,"percent_change":1531,"volume":1065,"transactions":9,"vwap":1529},"2025-12-22",30.0079994,0.197,0.66,{"date":1533,"open":1490,"high":1490,"low":1534,"close":1534,"change":930,"percent_change":1535,"volume":1321,"transactions":9,"vwap":1534},"2025-12-19",29.811,-0.05,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":72,"percent_change":811,"volume":1541,"transactions":9,"vwap":1540},"2025-12-18",29.98,29.82,29.825,5200,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":966,"volume":1548,"transactions":9,"vwap":1546},"2025-12-17",29.94,29.71,29.755,-0.069,6700,{"date":1550,"open":1508,"high":1508,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-16",29.69,29.824,-0.226,-0.75,37500,{"date":1557,"open":1495,"high":1558,"low":1518,"close":1559,"change":545,"percent_change":73,"volume":1560,"transactions":9,"vwap":1559},"2025-12-15",30.061001,30.049999,62700,{"date":1562,"open":1563,"high":1506,"low":1564,"close":1519,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1519},"2025-12-12",29.99,29.87,-0.55,-1.81,86100,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1193,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-11",30.41,30.49,30.46,0.67,110700,{"date":1576,"open":402,"high":1577,"low":402,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-10",30.28,30.257,0.341,1.14,80600,{"date":1583,"open":1584,"high":1559,"low":1585,"close":1585,"change":1586,"percent_change":775,"volume":1587,"transactions":9,"vwap":1585},"2025-12-09",30.02,29.916,-0.031,6800,{"date":1589,"open":1513,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-08",30.22,29.945,29.947,-0.321,-1.06,13900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":101,"volume":1521,"transactions":9,"vwap":1600},"2025-12-05",30.36,30.45,30.268,-0.092,{"date":1603,"open":1598,"high":1598,"low":1604,"close":1598,"change":1605,"percent_change":707,"volume":1497,"transactions":9,"vwap":1598},"2025-12-04",30.25,-0.06,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":824,"percent_change":475,"volume":931,"transactions":9,"vwap":1610},"2025-12-03",30.32,30.43,30.42,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":945,"transactions":9,"vwap":1615},"2025-12-02",30.34,30.13,30.27,-0.059,-0.19,{"date":1619,"open":1599,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":792,"transactions":9,"vwap":1621},"2025-12-01",30.52,30.329,-0.216,-0.71,{"date":1625,"open":1470,"high":1626,"low":1470,"close":1627,"change":1628,"percent_change":1629,"volume":770,"transactions":9,"vwap":1627},"2025-11-28",30.55,30.545,0.149,0.49,{"date":1631,"open":1483,"high":1632,"low":1483,"close":1633,"change":1634,"percent_change":1635,"volume":844,"transactions":9,"vwap":1633},"2025-11-26",30.449,30.396,0.237,0.79,{"date":1637,"open":1518,"high":1471,"low":1518,"close":1638,"change":1639,"percent_change":174,"volume":1421,"transactions":9,"vwap":1638},"2025-11-25",30.159,0.298,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1644,"percent_change":199,"volume":770,"transactions":9,"vwap":1643},"2025-11-24",29.76,29.861,0.113,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":791,"percent_change":1650,"volume":838,"transactions":9,"vwap":1649},"2025-11-21",29.84,29.73,29.748,1.22,{"date":1652,"open":1653,"high":1654,"low":26,"close":26,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":26},"2025-11-20",29.75,29.97,-0.262,-0.88,26400,{"date":1659,"open":1648,"high":1648,"low":1660,"close":1661,"change":1662,"percent_change":46,"volume":750,"transactions":9,"vwap":1661},"2025-11-19",29.55,29.65,-0.061,{"date":1664,"open":1551,"high":1665,"low":1666,"close":1667,"change":1280,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-18",29.823,29.61,29.711,-0.14,64200,{"date":1671,"open":1525,"high":1525,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1169,"transactions":9,"vwap":1673},"2025-11-17",29.706,29.752,-0.302,-1,{"date":1677,"open":1471,"high":1471,"low":1678,"close":1678,"change":283,"percent_change":283,"volume":1679,"transactions":9,"vwap":1678},"2025-11-14",30.054001,2100,{"date":1681,"open":1682,"high":1682,"low":1559,"close":1678,"change":1683,"percent_change":1684,"volume":1312,"transactions":9,"vwap":1678},"2025-11-13",30.24,-0.363,-1.19,{"date":1686,"open":1687,"high":1688,"low":1570,"close":1689,"change":1690,"percent_change":843,"volume":1691,"transactions":9,"vwap":1689},"2025-11-12",30.44,30.48,30.417,0.019,1600,{"date":1693,"open":1604,"high":1570,"low":1604,"close":1694,"change":952,"percent_change":1478,"volume":1695,"transactions":9,"vwap":1694},"2025-11-11",30.398,2400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1573,"volume":1330,"transactions":9,"vwap":1701},"2025-11-10",30.1,30.247,30.017,30.221,0.201,{"date":1704,"open":1705,"high":1584,"low":1705,"close":1584,"change":1706,"percent_change":1458,"volume":1707,"transactions":9,"vwap":1584},"2025-11-07",29.7,0.26,9100,{"date":1709,"open":1710,"high":1711,"low":1642,"close":1642,"change":1712,"percent_change":1554,"volume":1713,"transactions":9,"vwap":1642},"2025-11-06",29.81,29.879,-0.225,18400,{"date":1715,"open":1519,"high":1716,"low":1490,"close":1717,"change":1718,"percent_change":564,"volume":1719,"transactions":9,"vwap":1717},"2025-11-05",30.044001,29.985,0.137,4800,{"date":1721,"open":1519,"high":1722,"low":1710,"close":1723,"change":1724,"percent_change":1725,"volume":1595,"transactions":9,"vwap":1723},"2025-11-04",29.95,29.848,-0.211,-0.7,{"date":1727,"open":1525,"high":1501,"low":1525,"close":1728,"change":1729,"percent_change":1668,"volume":1730,"transactions":9,"vwap":1728},"2025-11-03",30.059,-0.043,13300,{"date":1732,"open":1698,"high":1500,"low":1698,"close":1733,"change":1734,"percent_change":1735,"volume":1233,"transactions":9,"vwap":1733},"2025-10-31",30.102,0.098,0.33,{"date":1737,"open":1520,"high":1471,"low":1738,"close":1738,"change":1739,"percent_change":725,"volume":770,"transactions":9,"vwap":1738},"2025-10-30",30.0039997,-0.159,{"date":1741,"open":1742,"high":1742,"low":1698,"close":1743,"change":1744,"percent_change":1745,"volume":792,"transactions":9,"vwap":1743},"2025-10-29",30.39,30.163,-0.255,-0.84,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-28",30.56,30.418,-0.192,-0.63,17200,{"date":1754,"open":1626,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":734,"volume":1467,"transactions":9,"vwap":1755},"2025-10-27",30.61,30.541,0.183,{"date":1759,"open":1572,"high":1620,"low":1760,"close":1760,"change":1761,"percent_change":1363,"volume":1004,"transactions":9,"vwap":1760},"2025-10-24",30.427,0.085,{"date":1763,"open":1764,"high":1742,"low":1764,"close":1765,"change":1766,"percent_change":390,"volume":1452,"transactions":9,"vwap":1765},"2025-10-23",30.2,30.342,0.165,{"date":1768,"open":1769,"high":1769,"low":1520,"close":1770,"change":1771,"percent_change":1232,"volume":1772,"transactions":9,"vwap":1770},"2025-10-22",30.26,30.177,-0.023,3400,{"date":1774,"open":1471,"high":1775,"low":1482,"close":1764,"change":283,"percent_change":283,"volume":1227,"transactions":9,"vwap":1764},"2025-10-21",30.3,{"date":1777,"open":1778,"high":1769,"low":1778,"close":1764,"change":255,"percent_change":1779,"volume":1431,"transactions":9,"vwap":1764},"2025-10-20",30.16,1.17,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1782,"change":1316,"percent_change":974,"volume":758,"transactions":9,"vwap":1782},"2025-10-17",29.85,30.00099945,{"date":1785,"open":1506,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":370,"volume":1146,"transactions":9,"vwap":1788},"2025-10-16",30.18,29.79,29.839,-0.229,{"date":1791,"open":1608,"high":1608,"low":1792,"close":1793,"change":810,"percent_change":1706,"volume":1312,"transactions":9,"vwap":1793},"2025-10-15",29.993,30.068001,{"date":1795,"open":1495,"high":1698,"low":1654,"close":1796,"change":1797,"percent_change":1798,"volume":1421,"transactions":9,"vwap":1796},"2025-10-14",29.989,0.151,0.51,{"date":1800,"open":1801,"high":1490,"low":1801,"close":1802,"change":1803,"percent_change":1329,"volume":1421,"transactions":9,"vwap":1802},"2025-10-13",29.78,29.838,0.315,{"date":1805,"open":1482,"high":1482,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-10",29.523,-0.579,-1.92,29000,{"date":1811,"open":1577,"high":1608,"low":1812,"close":1733,"change":1813,"percent_change":1814,"volume":1146,"transactions":9,"vwap":1733},"2025-10-09",30.08,-0.138,-0.46,{"date":1816,"open":1682,"high":1817,"low":1818,"close":1682,"change":1819,"percent_change":824,"volume":1820,"transactions":9,"vwap":1682},"2025-10-08",30.31,30.14,0.044,13000,{"date":1822,"open":1604,"high":1604,"low":1818,"close":1823,"change":1824,"percent_change":228,"volume":844,"transactions":9,"vwap":1823},"2025-10-07",30.196,-0.094,{"date":1826,"open":1827,"high":1817,"low":1828,"close":1827,"change":1396,"percent_change":811,"volume":916,"transactions":9,"vwap":1827},"2025-10-06",30.29,30.258,{"date":1830,"open":1775,"high":1613,"low":1831,"close":1831,"change":1832,"percent_change":666,"volume":1695,"transactions":9,"vwap":1831},"2025-10-03",30.217,0.117,{"date":1834,"open":1482,"high":1482,"low":1698,"close":1698,"change":145,"percent_change":1835,"volume":968,"transactions":9,"vwap":1698},"2025-10-02",-0.07,{"date":1837,"open":1525,"high":1786,"low":1525,"close":1513,"change":763,"percent_change":1735,"volume":1838,"transactions":9,"vwap":1513},"2025-10-01",20000,{"date":1840,"open":1841,"high":1508,"low":1518,"close":1584,"change":535,"percent_change":293,"volume":750,"transactions":9,"vwap":1584},"2025-09-30",29.935,{"date":1843,"open":402,"high":402,"low":1844,"close":1844,"change":1845,"percent_change":235,"volume":1042,"transactions":9,"vwap":1844},"2025-09-29",29.93,-0.011,{"date":1847,"open":1841,"high":1848,"low":1844,"close":1848,"change":1849,"percent_change":742,"volume":1850,"transactions":9,"vwap":1848},"2025-09-26",29.941,0.181,1200,{"date":1852,"open":1853,"high":1853,"low":1705,"close":1642,"change":1668,"percent_change":1854,"volume":1850,"transactions":9,"vwap":1642},"2025-09-25",29.77,-0.47,{"date":1856,"open":1538,"high":1538,"low":1857,"close":1858,"change":283,"percent_change":283,"volume":1452,"transactions":9,"vwap":1858},"2025-09-24",29.86,29.9,{"date":1860,"open":1861,"high":1858,"low":1861,"close":1858,"change":1047,"percent_change":775,"volume":1297,"transactions":9,"vwap":1858},"2025-09-23",29.867,{"date":1863,"open":1853,"high":1844,"low":1853,"close":1844,"change":797,"percent_change":1385,"volume":1864,"transactions":9,"vwap":1844},"2025-09-22",19300,{"date":1866,"open":1642,"high":1867,"low":1642,"close":1867,"change":640,"percent_change":763,"volume":886,"transactions":9,"vwap":1867},"2025-09-19",29.88,{"date":1869,"open":1642,"high":1564,"low":1642,"close":1782,"change":797,"percent_change":1385,"volume":1870,"transactions":9,"vwap":1782},"2025-09-18",3100,{"date":1872,"open":1539,"high":1518,"low":1705,"close":1873,"change":283,"percent_change":283,"volume":1874,"transactions":9,"vwap":1873},"2025-09-17",29.8,17700,{"date":1876,"open":1539,"high":1539,"low":1877,"close":1873,"change":145,"percent_change":1835,"volume":1173,"transactions":9,"vwap":1873},"2025-09-16",29.72,{"date":1879,"open":1539,"high":1782,"low":1880,"close":1539,"change":974,"percent_change":310,"volume":1881,"transactions":9,"vwap":1539},"2025-09-15",29.728,65300,{"date":1883,"open":1782,"high":1782,"low":1642,"close":1801,"change":775,"percent_change":1124,"volume":945,"transactions":9,"vwap":1801},"2025-09-12",{"date":1885,"open":1886,"high":1867,"low":1886,"close":1867,"change":466,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1867},"2025-09-11",29.67,1.05,7000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1891,"change":763,"percent_change":1341,"volume":1820,"transactions":9,"vwap":1891},"2025-09-10",29.57,29.59,29.47,{"date":1895,"open":1896,"high":1893,"low":1897,"close":1893,"change":283,"percent_change":283,"volume":764,"transactions":9,"vwap":1893},"2025-09-09",29.46,29.39,{"date":1899,"open":1900,"high":1893,"low":1901,"close":1893,"change":1047,"percent_change":775,"volume":1902,"transactions":9,"vwap":1893},"2025-09-08",29.4,29.3,8400,{"date":1904,"open":1905,"high":1666,"low":1906,"close":1907,"change":1771,"percent_change":1232,"volume":1719,"transactions":9,"vwap":1907},"2025-09-05",29.6,29.41,29.5,{"date":1909,"open":1910,"high":1806,"low":1910,"close":1806,"change":733,"percent_change":1140,"volume":1888,"transactions":9,"vwap":1806},"2025-09-04",29.49,{"date":1912,"open":1897,"high":1906,"low":1913,"close":1914,"change":1915,"percent_change":1124,"volume":925,"transactions":9,"vwap":1914},"2025-09-03",29.261,29.325,-0.097,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1919,"change":1921,"percent_change":1751,"volume":1288,"transactions":9,"vwap":1919},"2025-09-02",29.37,29.422,29.31,-0.186,{"date":1923,"open":1666,"high":1666,"low":1905,"close":1924,"change":1925,"percent_change":157,"volume":1926,"transactions":9,"vwap":1924},"2025-08-29",29.608,-0.072,8000,{"date":1928,"open":1905,"high":1929,"low":1891,"close":1929,"change":1526,"percent_change":554,"volume":750,"transactions":9,"vwap":1929},"2025-08-28",29.68,{"date":1931,"open":1932,"high":1929,"low":1905,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-08-27",29.62,29.678,0.158,0.54,20700,{"date":1938,"open":1939,"high":1660,"low":1940,"close":1941,"change":1942,"percent_change":974,"volume":1943,"transactions":9,"vwap":1941},"2025-08-26",29.48,29.45,29.52,0.013,18300,{"date":1945,"open":1891,"high":1891,"low":1939,"close":1946,"change":1247,"percent_change":302,"volume":1004,"transactions":9,"vwap":1946},"2025-08-25",29.507,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1953,"volume":1679,"transactions":9,"vwap":1951},"2025-08-22",29.38,29.741,29.676,0.418,1.43,{"date":1955,"open":1956,"high":1920,"low":1957,"close":1958,"change":1116,"percent_change":116,"volume":1959,"transactions":9,"vwap":1958},"2025-08-21",29.28,29.22,29.258,6100,{"date":1961,"open":1962,"high":1949,"low":1963,"close":1964,"change":988,"percent_change":784,"volume":1146,"transactions":9,"vwap":1964},"2025-08-20",29.29,29.23,29.351,{"date":1966,"open":1900,"high":1900,"low":1967,"close":1968,"change":1408,"percent_change":310,"volume":1054,"transactions":9,"vwap":1968},"2025-08-19",29.25,29.284,{"date":1970,"open":1956,"high":1962,"low":1957,"close":1971,"change":1972,"percent_change":775,"volume":1973,"transactions":9,"vwap":1971},"2025-08-18",29.245,-0.028,63000,{"date":1975,"open":1976,"high":1976,"low":1967,"close":1977,"change":1978,"percent_change":1162,"volume":916,"transactions":9,"vwap":1977},"2025-08-15",29.33,29.273,-0.027,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1901,"change":1212,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1901},"2025-08-14",29.26,29.32,29.24,-0.38,11100,{"date":1987,"open":1983,"high":1988,"low":1983,"close":1988,"change":784,"percent_change":1635,"volume":1989,"transactions":9,"vwap":1988},"2025-08-13",29.412,3900,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1994,"percent_change":1458,"volume":1850,"transactions":9,"vwap":1993},"2025-08-12",29.1,29.182,0.253,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":228,"volume":1089,"transactions":9,"vwap":1998},"2025-08-11",29.02,28.929,-0.091,{"date":2001,"open":2002,"high":2003,"low":1997,"close":1997,"change":2004,"percent_change":199,"volume":2005,"transactions":9,"vwap":1997},"2025-08-08",29.030001,29.07,0.109,13400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2008,"change":2011,"percent_change":1162,"volume":2012,"transactions":9,"vwap":2008},"2025-08-07",28.911,28.96,28.86,-0.026,16400,{"date":2014,"open":2009,"high":2009,"low":2015,"close":2015,"change":2016,"percent_change":447,"volume":1065,"transactions":9,"vwap":2015},"2025-08-06",28.937,0.007,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2019,"change":1729,"percent_change":1099,"volume":1989,"transactions":9,"vwap":2019},"2025-08-05",28.93,28.97,28.92,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-08-04",28.82,28.973,0.276,0.96,139700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":1707,"transactions":9,"vwap":2034},"2025-08-01",28.7,28.71,28.59,28.697,-0.261,-0.9,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":931,"transactions":9,"vwap":2040},"2025-07-31",29.21,28.958,-0.252,-0.86,{"date":2044,"open":1918,"high":2045,"low":2046,"close":2039,"change":2047,"percent_change":2048,"volume":798,"transactions":9,"vwap":2039},"2025-07-30",29.43,29.09,-0.181,-0.62,{"date":2050,"open":1964,"high":2051,"low":1964,"close":2051,"change":2052,"percent_change":797,"volume":1288,"transactions":9,"vwap":2051},"2025-07-29",29.391,0.015,{"date":2054,"open":1896,"high":1939,"low":2055,"close":2056,"change":2057,"percent_change":429,"volume":2058,"transactions":9,"vwap":2056},"2025-07-28",29.344,29.376,-0.124,31000,{"date":2060,"open":2045,"high":2061,"low":1897,"close":1907,"change":1832,"percent_change":525,"volume":812,"transactions":9,"vwap":1907},"2025-07-25",29.51,{"date":2063,"open":2045,"high":2045,"low":1918,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-07-24",29.383,-0.052,-0.18,29400,{"date":2069,"open":2070,"high":2071,"low":1982,"close":2071,"change":2072,"percent_change":734,"volume":2073,"transactions":9,"vwap":2071},"2025-07-23",29.34,29.435,0.175,12400,{"date":2075,"open":2002,"high":1981,"low":2002,"close":1981,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1981},"2025-07-22",0.248,0.85,5500,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":145,"percent_change":1835,"volume":1467,"transactions":9,"vwap":2082},"2025-07-21",29.18,29.011999,{"date":2084,"open":2003,"high":2003,"low":2085,"close":2086,"change":2087,"percent_change":535,"volume":764,"transactions":9,"vwap":2086},"2025-07-18",29.0039997,29.032,0.027,{"date":2089,"open":2019,"high":2002,"low":2021,"close":2090,"change":2091,"percent_change":2092,"volume":1130,"transactions":9,"vwap":2090},"2025-07-17",29.0049992,0.125,0.43,{"date":2094,"open":2010,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1341,"volume":2099,"transactions":9,"vwap":2097},"2025-07-16",28.89,28.851,28.88,0.097,22100,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-07-15",29.059999,28.783,-0.287,-0.99,9400,{"date":2108,"open":2109,"high":2109,"low":2003,"close":2003,"change":640,"percent_change":763,"volume":2110,"transactions":9,"vwap":2003},"2025-07-14",29.08,1400,{"date":2112,"open":2113,"high":2046,"low":2113,"close":2114,"change":2115,"percent_change":1984,"volume":1679,"transactions":9,"vwap":2114},"2025-07-11",28.965,29.040001,-0.111,{"date":2117,"open":2118,"high":2039,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-07-10",29.16,29.151,0.139,0.48,6600,{"date":2124,"open":2125,"high":2082,"low":2125,"close":2082,"change":2126,"percent_change":466,"volume":838,"transactions":9,"vwap":2082},"2025-07-09",28.95,0.089,{"date":2128,"open":2129,"high":2020,"low":2129,"close":2130,"change":2131,"percent_change":1385,"volume":2132,"transactions":9,"vwap":2130},"2025-07-08",28.83,28.923,0.049,11400,{"date":2134,"open":2020,"high":2020,"low":2135,"close":2136,"change":2137,"percent_change":657,"volume":2138,"transactions":9,"vwap":2136},"2025-07-07",28.81,28.874,-0.215,86200,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":1935,"volume":2144,"transactions":9,"vwap":2142},"2025-07-03",29.11,29.089001,0.155,700,{"date":2146,"open":2147,"high":2147,"low":2019,"close":2148,"change":2149,"percent_change":791,"volume":2150,"transactions":9,"vwap":2148},"2025-07-02",28.94,28.934,0.103,400,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":2156,"percent_change":2157,"volume":832,"transactions":9,"vwap":2155},"2025-07-01",28.8,28.85,28.831,0.187,0.65,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2162,"percent_change":199,"volume":2163,"transactions":9,"vwap":2161},"2025-06-30",28.52,28.644,0.108,10800,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":2168,"percent_change":293,"volume":1065,"transactions":9,"vwap":2167},"2025-06-27",28.45,28.536,0.084,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":1009,"percent_change":2174,"volume":1297,"transactions":9,"vwap":2172},"2025-06-26",28.37,28.452,28.32,0.69,{"date":2176,"open":2171,"high":2171,"low":2177,"close":2178,"change":2179,"percent_change":819,"volume":1870,"transactions":9,"vwap":2178},"2025-06-25",28.25,28.258,-0.233,{"date":2181,"open":2182,"high":2160,"low":2182,"close":2183,"change":896,"percent_change":1573,"volume":1022,"transactions":9,"vwap":2183},"2025-06-24",28.41,28.491,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":1635,"volume":2078,"transactions":9,"vwap":2187},"2025-06-23",28.16,28.3,0.221,{"date":2190,"open":2191,"high":2186,"low":2192,"close":2193,"change":2087,"percent_change":763,"volume":2194,"transactions":9,"vwap":2193},"2025-06-20",28.14,28.02,28.079,19400,{"date":2196,"open":2191,"high":2197,"low":2198,"close":2198,"change":1586,"percent_change":219,"volume":1288,"transactions":9,"vwap":2198},"2025-06-18",28.2,28.052,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1325,"volume":1312,"transactions":9,"vwap":2203},"2025-06-17",28.27,28.07,28.083,-0.189,{"date":2206,"open":2207,"high":2187,"low":2208,"close":2209,"change":1934,"percent_change":2210,"volume":2144,"transactions":9,"vwap":2209},"2025-06-16",28.29,28.26,28.272,0.56,{"date":2212,"open":2213,"high":2208,"low":2214,"close":2215,"change":2216,"percent_change":362,"volume":844,"transactions":9,"vwap":2215},"2025-06-13",28.24,28.11,28.114,-0.222,{"date":2218,"open":2187,"high":2219,"low":2220,"close":2221,"change":292,"percent_change":1735,"volume":1820,"transactions":9,"vwap":2221},"2025-06-12",28.35,28.28,28.336,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2225,"change":2226,"percent_change":775,"volume":1691,"transactions":9,"vwap":2225},"2025-06-11",28.15,28.242,-0.029,{"date":2228,"open":2229,"high":2220,"low":2230,"close":2231,"change":2232,"percent_change":73,"volume":1004,"transactions":9,"vwap":2231},"2025-06-10",28.22,28.21,28.271,0.131,{"date":2234,"open":2235,"high":2213,"low":2236,"close":2191,"change":1690,"percent_change":72,"volume":2237,"transactions":9,"vwap":2191},"2025-06-09",28.12,28.059999,15700,{"date":2239,"open":2240,"high":2191,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":1679,"transactions":9,"vwap":2242},"2025-06-06",28.135,28.115,28.121,0.275,0.99,{"date":2246,"open":2247,"high":2236,"low":2248,"close":2249,"change":2250,"percent_change":1325,"volume":2251,"transactions":9,"vwap":2249},"2025-06-05",28.049999,27.82,27.846,-0.187,11300,{"date":2253,"open":2235,"high":2235,"low":2254,"close":2254,"change":1123,"percent_change":1064,"volume":1541,"transactions":9,"vwap":2254},"2025-06-04",28.033001,{"date":2256,"open":2257,"high":2186,"low":2258,"close":2259,"change":1385,"percent_change":742,"volume":1292,"transactions":9,"vwap":2259},"2025-06-03",27.98,27.96,28.137,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":2265,"percent_change":578,"volume":2266,"transactions":9,"vwap":2263},"2025-06-02",27.86,27.967,27.75,0.055,22600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":784,"volume":1317,"transactions":9,"vwap":2272},"2025-05-30",27.83,27.927,27.71,27.912,0.063,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2004,"percent_change":666,"volume":2279,"transactions":9,"vwap":2278},"2025-05-29",27.81,27.85,27.849,20100,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":2137,"percent_change":95,"volume":803,"transactions":9,"vwap":2283},"2025-05-28",27.89,27.74,{"date":2285,"open":2283,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-05-27",27.97,27.7,27.955,0.445,1.62,31400,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":2297,"percent_change":500,"volume":2298,"transactions":9,"vwap":2296},"2025-05-23",27.35,27.59,27.51,-0.046,47200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1999,"percent_change":1124,"volume":1487,"transactions":9,"vwap":2304},"2025-05-22",27.5,27.696,27.44,27.556,{"date":2306,"open":2286,"high":2257,"low":2307,"close":2307,"change":2308,"percent_change":2309,"volume":1985,"transactions":9,"vwap":2307},"2025-05-21",27.647,-0.518,-1.84,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":46,"volume":1303,"transactions":9,"vwap":2314},"2025-05-20",28.19,28.1,28.165,-0.058,{"date":2317,"open":2214,"high":2213,"low":2318,"close":2319,"change":1942,"percent_change":797,"volume":2320,"transactions":9,"vwap":2319},"2025-05-19",28.09,28.223,300800,{"date":2322,"open":2258,"high":2230,"low":2258,"close":2230,"change":2323,"percent_change":2027,"volume":1973,"transactions":9,"vwap":2230},"2025-05-16",0.269,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2251,"transactions":9,"vwap":2327},"2025-05-15",27.69,27.941,0.247,0.89,{"date":2331,"open":2332,"high":2271,"low":2332,"close":2333,"change":2334,"percent_change":429,"volume":2335,"transactions":9,"vwap":2333},"2025-05-14",27.631,27.694,-0.116,1256000,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2276,"change":145,"percent_change":1835,"volume":2340,"transactions":9,"vwap":2276},"2025-05-13",27.8,27.92,18000,{"date":2342,"open":2343,"high":2269,"low":2344,"close":2269,"change":2345,"percent_change":2346,"volume":1348,"transactions":9,"vwap":2269},"2025-05-12",27.76,27.68,0.615,2.26,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":535,"volume":1110,"transactions":9,"vwap":2352},"2025-05-09",27.255,27.29,27.16,27.215,0.025,{"date":2355,"open":2350,"high":2303,"low":2356,"close":2356,"change":23,"percent_change":1437,"volume":2357,"transactions":9,"vwap":2356},"2025-05-08",27.19,17100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1363,"volume":2365,"transactions":9,"vwap":2363},"2025-05-07",27.030001,27.13,26.95,27.07,0.075,37900,{"date":2367,"open":381,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":336,"volume":1989,"transactions":9,"vwap":2370},"2025-05-06",27.063,26.94,26.995,-0.141,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2376,"change":2377,"percent_change":302,"volume":2378,"transactions":9,"vwap":2376},"2025-05-05",27.22,27.27,27.136,-0.156,23600,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":255,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-05-02",27.11,27.36,27.292,1.3,13800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2390,"change":1069,"percent_change":1668,"volume":2391,"transactions":9,"vwap":2390},"2025-05-01",26.97,27.12,26.942,10200,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1379,"percent_change":1385,"volume":2398,"transactions":9,"vwap":2397},"2025-04-30",26.79,26.99,26.71,26.98,20600,{"date":2400,"open":2396,"high":2397,"low":2396,"close":2401,"change":1436,"percent_change":1798,"volume":2402,"transactions":9,"vwap":2401},"2025-04-29",26.934,17400,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":199,"volume":2410,"transactions":9,"vwap":2408},"2025-04-28",26.78,26.8,26.55,26.798,0.102,26900,{"date":181,"open":2412,"high":2413,"low":177,"close":2413,"change":1436,"percent_change":1798,"volume":2414,"transactions":9,"vwap":2413},26.56,26.696,18700]