[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THMR":3,"homepage-market-summary":26,"stock-historical-THMR":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"THMR","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 AdaptiveRisk Dynamic ETF","NYSE",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},26.5001,26.52,26.54,26.5,26.7159,-0.2158,-0.81,2696,27.76,24.4707,25486.348317460317,61.7,126,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},25486,3211279.888,5.24,"2026-04-09",[177,180,188,199,208,219,229,239,248,257,265,274,282,291,300,311,319,329,338,348,356,363,372,382,392,401,409,418,424,431,440,448,457,463,471,479,486,496,505,515,524,532,540,550,559,566,576,585,596,605,613,623,633,642,650,658,666,674,683,691,698,708,715,720,725,730,734,740,744,750,754,760,766,771,777,782,790,795,800,806,813,820,826,831,834,840,847,854,861,866,870,876,882,889,896,901,906,913,920,924,930,937,941,945,950,955,963,967,972,978,982,988,992,997,1001,1005,1008,1011,1013,1016,1021,1024,1029,1034,1038,1043],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},30,26.5269,{"date":181,"open":182,"high":182,"low":183,"close":17,"change":184,"percent_change":69,"volume":185,"transactions":186,"vwap":187},"2026-10-06",26.78,26.69,0.1259,4836.2368,35,26.743,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",26.605,26.64,26.58,26.59,0.1907,0.72,3799.3221,38,26.6204,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",26.3965,26.3993,0.0735,0.28,276.3221,28,26.4052,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",26.235,26.34,26.17,26.3258,0.1564,0.6,6695.3221,83,26.2472,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",26.31,26.325,26.1694,0.1194,0.46,6400.3221,73,26.2795,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":-6,"volume":236,"transactions":237,"vwap":238},"2026-09-29",26.06,26.11,26.02,26.05,-0.0006,9039.3221,79,26.0644,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":178,"vwap":247},"2026-09-28",26.01,26.113,26.0506,-0.1767,-0.67,10955.3221,26.0672,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",26.19,26.2273,0.0473,0.18,344.3221,22,26.1909,{"date":258,"open":234,"high":250,"low":234,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",26.18,-0.05,-0.19,4486.3221,58,26.1718,{"date":266,"open":267,"high":268,"low":231,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",26.09,26.23,0.0452,0.17,2305.3221,36,26.1308,{"date":275,"open":212,"high":276,"low":212,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",26.1848,0.007,0.03,518.3221,21,26.1706,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",26.04,26.1778,0.2916,1.13,1069.3221,33,26.0466,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",25.805,25.8862,0.2113,0.82,825.3221,20,25.8064,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",25.61,25.68,25.58,25.6749,0.3157,1.24,57493.3221,29,25.583,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":280,"vwap":318},"2026-09-16",25.55,25.3592,-0.16,-0.63,377.1215,25.5328,{"date":320,"open":313,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",25.59,25.47,25.5192,-0.0158,-0.06,4922.7218,49,25.5523,{"date":330,"open":302,"high":331,"low":332,"close":333,"change":334,"percent_change":49,"volume":335,"transactions":336,"vwap":337},"2026-09-14",25.63,25.515,25.535,-0.1692,136971.7218,89,25.5244,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",25.74,25.78,25.7042,0.1385,0.54,6732.7218,45,25.7451,{"date":349,"open":350,"high":304,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":309,"vwap":355},"2026-09-10",25.56,25.5657,-0.0843,-0.33,5013.7218,25.5733,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":68,"volume":360,"transactions":361,"vwap":362},"2026-09-09",25.65,0.0186,647.7218,26,25.6667,{"date":364,"open":365,"high":365,"low":331,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",25.71,25.6314,-0.092,-0.36,10841.7218,67,25.6477,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",25.72,25.7234,25.67,-0.2012,-0.78,6346.1658,56,25.6871,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",25.73,25.97,25.9246,0.1936,0.75,3929.1658,53,25.9091,{"date":393,"open":340,"high":394,"low":331,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",25.76,25.731,0.0655,0.26,13428.9838,70,25.7333,{"date":402,"open":331,"high":403,"low":331,"close":404,"change":405,"percent_change":315,"volume":406,"transactions":407,"vwap":408},"2026-09-01",25.69,25.6655,-0.0423,16172.1658,61,25.6597,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":225,"volume":415,"transactions":416,"vwap":417},"2026-08-31",25.645,25.7078,25.64,0.1189,11601.1658,46,25.6603,{"date":419,"open":321,"high":331,"low":350,"close":420,"change":421,"percent_change":112,"volume":422,"transactions":298,"vwap":423},"2026-08-28",25.5889,-0.0811,1166.1658,25.591,{"date":425,"open":313,"high":376,"low":313,"close":376,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",0.24,0.94,11070.1658,24,25.6436,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":278,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",25.37,25.43,25.36,0.12,3247.4616,34,25.3886,{"date":441,"open":442,"high":443,"low":433,"close":444,"change":445,"percent_change":97,"volume":446,"transactions":327,"vwap":447},"2026-08-25",25.42,25.422,25.4,-0.0765,5055.4616,25.4007,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":178,"vwap":456},"2026-08-24",25.5399,25.45,25.4765,-0.1577,-0.62,2677.4616,25.4992,{"date":458,"open":321,"high":303,"low":321,"close":459,"change":460,"percent_change":344,"volume":461,"transactions":289,"vwap":462},"2026-08-21",25.6342,0.1374,4981.4616,25.667,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":426,"volume":469,"transactions":298,"vwap":470},"2026-08-20",25.51,25.475,25.4968,0.0616,978.4616,25.4863,{"date":472,"open":473,"high":350,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":399,"vwap":478},"2026-08-19",25.405,25.4352,-0.0798,-0.31,4700.4616,25.4853,{"date":480,"open":481,"high":481,"low":332,"close":332,"change":482,"percent_change":122,"volume":483,"transactions":484,"vwap":485},"2026-08-18",25.7,-0.1476,23176.4616,64,25.5604,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",25.57,25.665,25.6626,0.1326,0.52,13080.4616,57,25.6382,{"date":497,"open":498,"high":499,"low":500,"close":498,"change":501,"percent_change":502,"volume":503,"transactions":186,"vwap":504},"2026-08-14",25.53,25.545,25.52,0.0136,0.05,2519.4616,25.5283,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":178,"vwap":514},"2026-08-13",25.5,25.5499,25.4601,25.5164,0.0587,0.23,4534.9386,25.5096,{"date":516,"open":451,"high":517,"low":451,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",25.5163,25.4577,0.0512,0.2,5999.4616,32,25.4733,{"date":525,"open":350,"high":350,"low":444,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",25.4065,-0.0586,-0.23,2781.4616,25,25.433,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":272,"vwap":539},"2026-08-10",25.41,25.4651,0.1967,0.78,950.4616,25.4392,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":542},"2026-08-07",25.26,25.28,25.25,25.2684,0.0799,0.32,2009.4616,17,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":390,"vwap":558},"2026-08-06",25.07,25.2137,25.1885,0.0817,0.33,11011.4616,25.1738,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":122,"volume":564,"transactions":206,"vwap":565},"2026-08-05",25.23,25.1068,-0.1464,20700.4616,25.2284,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",24.83,25.3,25.2532,0.1132,0.45,3555.0919,31,25.1444,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",24.8,25.14,0.2178,0.87,11803.0919,148,25.0585,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",24.73,24.93,24.7299,24.9222,0.0722,0.29,1948.0919,27,24.8547,{"date":597,"open":598,"high":599,"low":589,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",24.75,24.85,0.3793,1.55,2921.0919,23,24.8009,{"date":606,"open":598,"high":607,"low":22,"close":22,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",24.9,-0.3955,-1.59,12186.0919,71,24.6507,{"date":614,"open":615,"high":616,"low":578,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",24.84,24.95,24.8662,-0.1033,-0.41,25983.0919,143,24.9041,{"date":624,"open":625,"high":626,"low":627,"close":626,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",24.94,24.9695,24.86,-0.0505,-0.2,5831.0919,43,24.8817,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":197,"vwap":641},"2026-07-24",25.19,25.21,25.02,-0.18,-0.71,1257.6999,25.1778,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":476,"percent_change":647,"volume":648,"transactions":298,"vwap":649},"2026-07-23",25.16,25.225,25.2,-1.22,55406.0919,25.2084,{"date":651,"open":500,"high":652,"low":465,"close":465,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",25.62,-0.0023,-0.01,10012.0919,102,25.5451,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":478},"2026-07-21",25.385,25.5123,0.4023,1.6,6431.0919,44,{"date":667,"open":668,"high":542,"low":669,"close":669,"change":670,"percent_change":270,"volume":671,"transactions":672,"vwap":673},"2026-07-20",25.17,25.11,0.0425,3522.0919,100,25.197,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":639,"volume":680,"transactions":681,"vwap":682},"2026-07-17",25.24,24.88,25.0675,-0.1783,171025.0919,60,24.9651,{"date":684,"open":434,"high":434,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":186,"vwap":690},"2026-07-16",25.22,25.2458,-0.3192,-1.25,2008.0919,25.3553,{"date":692,"open":442,"high":693,"low":442,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":361,"vwap":697},"2026-07-15",25.565,0.0413,0.16,1639.092,25.5118,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-14",25.6,25.44,25.5237,0.2344,0.93,31703.0919,47,25.5493,{"date":709,"open":451,"high":321,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":631,"vwap":714},"2026-07-13",25.2893,-0.3007,-1.18,6881.0919,25.4673,{"date":716,"open":331,"high":331,"low":507,"close":321,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":321},"2026-07-10",0.08,0.31,11000,{"date":721,"open":701,"high":722,"low":701,"close":465,"change":723,"percent_change":581,"volume":724,"transactions":9,"vwap":465},"2026-07-09",25.54,0.22,12800,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":68,"percent_change":204,"volume":729,"transactions":9,"vwap":728},"2026-07-08",25.15,25.29,1900,{"date":731,"open":685,"high":542,"low":685,"close":685,"change":261,"percent_change":732,"volume":733,"transactions":9,"vwap":685},"2026-07-07",-0.75,800,{"date":735,"open":433,"high":736,"low":433,"close":534,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":534},"2026-07-06",25.46,0.36,1.44,3800,{"date":741,"open":434,"high":434,"low":530,"close":742,"change":261,"percent_change":732,"volume":743,"transactions":9,"vwap":742},"2026-07-02",25.049999,11300,{"date":745,"open":746,"high":433,"low":685,"close":676,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":676},"2026-07-01",25.35,-0.13,-0.51,58000,{"date":751,"open":561,"high":433,"low":561,"close":433,"change":426,"percent_change":752,"volume":753,"transactions":9,"vwap":433},"2026-06-30",0.96,300,{"date":755,"open":668,"high":668,"low":756,"close":757,"change":436,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-29",25.030001,25.13,0.48,3700,{"date":761,"open":762,"high":763,"low":578,"close":763,"change":654,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-26",24.87,25.01,-0.04,9100,{"date":767,"open":544,"high":544,"low":768,"close":637,"change":141,"percent_change":769,"volume":770,"transactions":9,"vwap":637},"2026-06-25",24.96,-0.08,4700,{"date":772,"open":728,"high":728,"low":773,"close":774,"change":619,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-24",24.71,25.040001,-1.61,55000,{"date":778,"open":321,"high":321,"low":451,"close":451,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":451},"2026-06-23",-0.46,-1.78,4600,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-22",26.059999,26.16,25.91,-0.17,-0.65,5700,{"date":791,"open":784,"high":792,"low":793,"close":792,"change":592,"percent_change":794,"volume":739,"transactions":9,"vwap":792},"2026-06-18",26.08,26.040001,1.12,{"date":796,"open":259,"high":259,"low":797,"close":797,"change":476,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-17",25.79,-1.19,500,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":153,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-16",26.37,26.1,-0.91,78800,{"date":807,"open":808,"high":809,"low":808,"close":211,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":211},"2026-06-15",26.26,26.39,0.49,1.9,13000,{"date":814,"open":384,"high":815,"low":384,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-12",25.96,25.85,0.04,0.15,16300,{"date":821,"open":701,"high":822,"low":435,"close":823,"change":225,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-11",25.84,25.81,1.81,39100,{"date":827,"open":341,"high":341,"low":746,"close":746,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":746},"2026-06-10",-0.43,-1.67,1600,{"date":832,"open":792,"high":267,"low":722,"close":341,"change":476,"percent_change":798,"volume":833,"transactions":9,"vwap":341},"2026-06-09",1400,{"date":835,"open":836,"high":268,"low":837,"close":267,"change":512,"percent_change":838,"volume":839,"transactions":9,"vwap":267},"2026-06-08",26.12,26.07,0.89,8600,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-05",26.57,25.86,-1.02,-3.79,6600,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":353,"volume":853,"transactions":9,"vwap":851},"2026-06-04",26.67,26.93,26.88,-0.09,6500,{"date":855,"open":856,"high":857,"low":858,"close":858,"change":859,"percent_change":619,"volume":860,"transactions":9,"vwap":858},"2026-06-03",27.02,27.08,26.97,-0.11,6700,{"date":862,"open":856,"high":863,"low":856,"close":857,"change":864,"percent_change":723,"volume":865,"transactions":9,"vwap":857},"2026-06-02",27.15,0.06,32500,{"date":867,"open":868,"high":868,"low":850,"close":856,"change":817,"percent_change":818,"volume":869,"transactions":9,"vwap":856},"2026-06-01",27.059999,22500,{"date":871,"open":872,"high":872,"low":850,"close":873,"change":874,"percent_change":68,"volume":875,"transactions":9,"vwap":873},"2026-05-29",27.040001,26.98,0.02,3900,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":695,"percent_change":215,"volume":881,"transactions":9,"vwap":880},"2026-05-28",26.75,26.99,26.96,734200,{"date":883,"open":850,"high":850,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-27",26.73,26.8,-0.1,-0.37,4400,{"date":890,"open":850,"high":879,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-26",26.89,26.9,0.11,0.41,1700,{"date":897,"open":892,"high":892,"low":898,"close":899,"change":654,"percent_change":764,"volume":900,"transactions":9,"vwap":899},"2026-05-22",26.77,26.79,3000,{"date":902,"open":903,"high":904,"low":905,"close":885,"change":325,"percent_change":34,"volume":869,"transactions":9,"vwap":885},"2026-05-21",26.74,26.82,26.68,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":520,"percent_change":388,"volume":912,"transactions":9,"vwap":911},"2026-05-20",26.81,26.91,26.76,26.86,32700,{"date":914,"open":915,"high":898,"low":916,"close":915,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":915},"2026-05-19",26.66,26.55,-0.15,-0.56,7800,{"date":921,"open":885,"high":904,"low":922,"close":908,"change":278,"percent_change":893,"volume":923,"transactions":9,"vwap":908},"2026-05-18",26.65,23800,{"date":925,"open":878,"high":892,"low":926,"close":182,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":182},"2026-05-15",26.71,-0.39,-1.44,4500,{"date":931,"open":932,"high":933,"low":872,"close":934,"change":935,"percent_change":537,"volume":936,"transactions":9,"vwap":934},"2026-05-14",27.049999,27.19,27.17,0.21,6200,{"date":938,"open":885,"high":879,"low":899,"close":880,"change":270,"percent_change":939,"volume":940,"transactions":9,"vwap":880},"2026-05-13",0.63,6300,{"date":942,"open":878,"high":899,"low":943,"close":899,"change":260,"percent_change":261,"volume":944,"transactions":9,"vwap":899},"2026-05-12",26.51,63800,{"date":946,"open":182,"high":947,"low":910,"close":948,"change":695,"percent_change":215,"volume":949,"transactions":9,"vwap":948},"2026-05-11",26.87,26.84,11800,{"date":951,"open":952,"high":905,"low":953,"close":905,"change":204,"percent_change":954,"volume":729,"transactions":9,"vwap":905},"2026-05-08",26.61,26.6,1.06,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":117,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-07",26.44,26.49,26.36,26.4,-0.45,69400,{"date":964,"open":960,"high":880,"low":959,"close":14,"change":592,"percent_change":965,"volume":966,"transactions":9,"vwap":14},"2026-05-06",1.11,57000,{"date":968,"open":837,"high":969,"low":837,"close":268,"change":204,"percent_change":970,"volume":971,"transactions":9,"vwap":268},"2026-05-05",26.25,1.08,60200,{"date":973,"open":974,"high":233,"low":975,"close":974,"change":886,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-04",25.95,25.83,-0.38,4000,{"date":979,"open":784,"high":21,"low":385,"close":980,"change":278,"percent_change":436,"volume":981,"transactions":9,"vwap":980},"2026-05-01",26.049999,109600,{"date":983,"open":984,"high":985,"low":984,"close":233,"change":556,"percent_change":986,"volume":987,"transactions":9,"vwap":233},"2026-04-30",25.82,26.030001,1.28,50600,{"date":989,"open":403,"high":403,"low":376,"close":403,"change":990,"percent_change":990,"volume":991,"transactions":9,"vwap":403},"2026-04-29",0,234500,{"date":993,"open":302,"high":403,"low":321,"close":403,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":403},"2026-04-28",-0.14,-0.54,15200,{"date":998,"open":822,"high":822,"low":999,"close":975,"change":1000,"percent_change":117,"volume":830,"transactions":9,"vwap":975},"2026-04-27",25.8,-0.03,{"date":1002,"open":341,"high":843,"low":1003,"close":843,"change":818,"percent_change":1004,"volume":743,"transactions":9,"vwap":843},"2026-04-24",25.77,0.58,{"date":1006,"open":797,"high":797,"low":376,"close":365,"change":874,"percent_change":717,"volume":1007,"transactions":9,"vwap":365},"2026-04-23",2900,{"date":1009,"open":403,"high":403,"low":403,"close":403,"change":1010,"percent_change":954,"volume":672,"transactions":9,"vwap":403},"2026-04-22",0.27,{"date":1012,"open":304,"high":304,"low":442,"close":442,"change":787,"percent_change":49,"volume":839,"transactions":9,"vwap":442},"2026-04-21",{"date":1014,"open":331,"high":331,"low":313,"close":321,"change":325,"percent_change":528,"volume":1015,"transactions":9,"vwap":321},"2026-04-20",32600,{"date":1017,"open":304,"high":1018,"low":304,"close":358,"change":818,"percent_change":1019,"volume":1020,"transactions":9,"vwap":358},"2026-04-17",25.66,0.59,1200,{"date":1022,"open":700,"high":652,"low":442,"close":507,"change":874,"percent_change":717,"volume":1023,"transactions":9,"vwap":507},"2026-04-16",35600,{"date":1025,"open":442,"high":394,"low":534,"close":1026,"change":893,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-15",25.48,0.43,290800,{"date":1030,"open":561,"high":1031,"low":561,"close":433,"change":520,"percent_change":1032,"volume":1033,"transactions":9,"vwap":433},"2026-04-14",25.38,0.79,9000,{"date":1035,"open":1036,"high":435,"low":1036,"close":668,"change":68,"percent_change":204,"volume":1037,"transactions":9,"vwap":668},"2026-04-13",25.059999,24000,{"date":1039,"open":1040,"high":685,"low":1041,"close":1041,"change":769,"percent_change":112,"volume":1042,"transactions":9,"vwap":1041},"2026-04-10",25.18,25.1,20500,{"date":175,"open":727,"high":646,"low":1044,"close":1040,"change":278,"percent_change":436,"volume":1045,"transactions":9,"vwap":1040},25.12,20000]