[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THIR":3,"homepage-market-summary":30,"stock-historical-THIR":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THIR","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"THOR Index Rotation ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3329,0.1134,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.85,33.9,33.99,33.74,34.06,-0.21,-0.62,12142.24895,35,30.15,58198.41550127778,76.3,512,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,42,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":22,"is_up":39,"sparkline":47,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,"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":41},"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":41},"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":41},"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":41},"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",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},25.55,62800,22922100.706322,30.13,"2025-04-28",[185,188,196,206,215,224,235,246,254,263,271,278,286,294,302,310,319,328,337,345,354,360,367,376,386,397,407,415,424,433,442,451,458,464,471,479,486,494,504,513,520,527,533,540,547,554,561,567,575,583,593,603,613,621,628,635,641,651,659,666,673,678,684,692,699,706,710,717,723,727,733,736,742,747,752,756,761,764,769,777,784,791,795,803,810,815,819,824,827,834,838,842,848,852,855,862,866,869,874,881,887,892,898,903,907,910,916,923,930,937,944,951,957,962,969,976,983,991,998,1003,1009,1017,1025,1034,1039,1045,1049,1054,1057,1062,1067,1070,1075,1083,1089,1096,1103,1109,1117,1124,1131,1136,1139,1144,1150,1156,1161,1166,1173,1179,1184,1189,1197,1203,1209,1216,1221,1226,1233,1241,1246,1253,1259,1264,1268,1274,1281,1285,1291,1297,1302,1307,1312,1318,1325,1329,1332,1337,1340,1343,1348,1351,1357,1363,1368,1371,1376,1381,1385,1388,1391,1395,1398,1401,1407,1410,1415,1418,1424,1430,1434,1440,1444,1449,1456,1462,1469,1476,1480,1485,1490,1496,1502,1506,1512,1520,1523,1529,1533,1538,1546,1553,1558,1567,1573,1579,1586,1589,1594,1598,1605,1611,1614,1619,1625,1631,1634,1638,1642,1648,1654,1661,1665,1668,1673,1677,1681,1686,1691,1696,1702,1707,1712,1715,1718,1722,1727,1733,1738,1742,1746,1752,1757,1764,1769,1773,1776,1781,1784,1788,1793,1799,1804,1810,1814,1819,1825,1831,1838,1843,1847,1852,1856,1860,1867,1873,1879,1884,1888,1892,1896,1901,1907,1911,1917,1922,1928,1934,1941,1949,1954,1960,1965,1970,1975,1981,1986,1990,1994,1997,2002,2009,2013,2017,2022,2026,2030,2033,2038,2042,2046,2051,2057,2061,2067,2074,2081,2088,2093,2100,2107,2112,2118,2123,2127,2133,2138,2143,2146,2150,2155,2161,2166,2170,2176,2181,2188,2193,2197,2202,2206,2213,2219,2226,2231,2238,2243,2249,2257,2266,2273,2281,2286,2292,2301],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},89,33.8137,{"date":41,"open":189,"high":190,"low":18,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},33.94,34.08,-0.1382,-0.4,14248.3343,98,34.0429,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",34.17,34.29,34.1982,0.1282,0.38,13761.31,56,34.255,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",33.83,34.07,0.22,0.65,63172.339595,87,33.9667,{"date":216,"open":217,"high":217,"low":218,"close":17,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",33.96,33.81,0.25,0.74,17761.339,117,33.8279,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",33.419,33.66,33.4114,33.6,0.06,0.18,47670.146765,185,33.6058,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",33.73,33.78,33.53,33.54,-0.1,-0.3,31752.869401,312,33.7227,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":204,"vwap":253},"2026-09-29",33.52,33.64,-0.04,-0.12,7262.9202,33.5658,{"date":255,"open":256,"high":238,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",33.68,33.58,-0.15,-0.44,15917.591247,123,33.6767,{"date":264,"open":237,"high":265,"low":237,"close":208,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",33.95,0.23,0.68,24111.1796,132,33.8647,{"date":272,"open":227,"high":237,"low":239,"close":229,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",-0.27,-0.8,27583.413586,138,33.6489,{"date":279,"open":265,"high":265,"low":280,"close":281,"change":146,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",33.76,33.87,-0.56,26624.4346,91,33.7828,{"date":287,"open":288,"high":21,"low":289,"close":21,"change":290,"percent_change":291,"volume":292,"transactions":213,"vwap":293},"2026-09-22",34.005,33.97,-0.0018,-0.01,9618.3766,33.9973,{"date":295,"open":281,"high":190,"low":281,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",34.0618,0.4118,1.22,15654.4792,77,34.0005,{"date":303,"open":304,"high":304,"low":240,"close":305,"change":251,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",33.67,33.65,-0.36,17897.4346,118,33.5909,{"date":311,"open":280,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",33.77,33.62,0.26,0.78,21722.4056,100,33.6693,{"date":320,"open":249,"high":280,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",33.26,33.51,-0.18,-0.53,188899.475266,171,33.6065,{"date":329,"open":330,"high":331,"low":332,"close":331,"change":333,"percent_change":334,"volume":335,"transactions":186,"vwap":336},"2026-09-15",33.61,33.69,33.57,-0.2,-0.59,24493.9266,33.6279,{"date":338,"open":280,"high":339,"low":280,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":213,"vwap":344},"2026-09-14",33.91,33.89,-0.08,-0.24,8165.759633,33.8562,{"date":346,"open":347,"high":348,"low":189,"close":289,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",33.98,34.015,0.29,0.86,12795.3766,109,33.9885,{"date":355,"open":237,"high":356,"low":313,"close":256,"change":22,"percent_change":23,"volume":357,"transactions":358,"vwap":359},"2026-09-10",33.75,18232.9208,203,33.6687,{"date":361,"open":289,"high":289,"low":362,"close":340,"change":363,"percent_change":22,"volume":364,"transactions":365,"vwap":366},"2026-09-09",33.8101,-0.07,16237.6213,128,33.8945,{"date":368,"open":369,"high":370,"low":217,"close":217,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",34.12,34.14,-0.3923,-1.14,18238.411582,88,34.0094,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",34.32,34.39,34.3523,-0.1427,-0.41,20665.3273,64,34.3414,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",34.37,34.54,34.315,34.495,0.3695,1.08,39873.46147,103,34.5104,{"date":398,"open":399,"high":400,"low":190,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",34.081,34.15,34.1255,0.1805,0.53,8050.0404,99,34.1056,{"date":408,"open":409,"high":409,"low":18,"close":410,"change":411,"percent_change":274,"volume":412,"transactions":413,"vwap":414},"2026-09-01",34.1384,33.945,-0.273,24968.6552,124,33.944,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",34.1548,34.218,-0.132,-0.38,8404.97112,83,34.1878,{"date":425,"open":426,"high":427,"low":378,"close":428,"change":429,"percent_change":258,"volume":430,"transactions":431,"vwap":432},"2026-08-28",34.48,34.57,34.35,-0.05,18763.2612,166,34.3855,{"date":434,"open":435,"high":436,"low":388,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",34.4,34.4796,0.15,0.44,4043.4172,59,34.41,{"date":443,"open":444,"high":445,"low":446,"close":444,"change":447,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",34.25,34.3,34.22,0,8700.6792,76,34.2388,{"date":452,"open":446,"high":453,"low":454,"close":444,"change":455,"percent_change":266,"volume":456,"transactions":317,"vwap":457},"2026-08-25",34.31,34.19,0.08,11481.7302,34.2652,{"date":459,"open":460,"high":460,"low":400,"close":198,"change":429,"percent_change":258,"volume":461,"transactions":462,"vwap":463},"2026-08-24",34.23,49460.92298,170,34.1945,{"date":465,"open":466,"high":467,"low":369,"close":446,"change":231,"percent_change":403,"volume":468,"transactions":469,"vwap":470},"2026-08-21",34.13,34.2281,8624.9223,79,34.2012,{"date":472,"open":454,"high":454,"low":289,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",34.04,-0.35,-1.02,25893.295,127,34.1027,{"date":480,"open":435,"high":481,"low":445,"close":379,"change":230,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",34.42,0.17,8975.179,121,34.3697,{"date":487,"open":488,"high":489,"low":444,"close":489,"change":241,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",34.2916,34.33,-0.29,76976.084,183,34.283,{"date":495,"open":496,"high":497,"low":441,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",34.4838,34.52,34.43,-0.17,-0.49,28904.722046,158,34.4578,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":499,"volume":511,"transactions":300,"vwap":512},"2026-08-14",34.63,34.65,34.555,34.6,-0.06,11159.895,34.5946,{"date":514,"open":515,"high":515,"low":389,"close":516,"change":517,"percent_change":314,"volume":518,"transactions":502,"vwap":519},"2026-08-13",34.7471,34.66,0.09,81516.024,34.6248,{"date":521,"open":522,"high":427,"low":523,"close":427,"change":517,"percent_change":314,"volume":524,"transactions":525,"vwap":526},"2026-08-12",34.5,34.49,16980.407,80,34.5222,{"date":528,"open":529,"high":529,"low":498,"close":426,"change":363,"percent_change":333,"volume":530,"transactions":531,"vwap":532},"2026-08-11",34.6272,23290.464,69,34.4775,{"date":534,"open":535,"high":536,"low":497,"close":537,"change":363,"percent_change":333,"volume":538,"transactions":374,"vwap":539},"2026-08-10",34.585,34.61,34.55,15263.156368,34.5594,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":517,"percent_change":314,"volume":544,"transactions":545,"vwap":546},"2026-08-07",34.45,34.62,11080.262,66,34.5496,{"date":548,"open":506,"high":506,"low":549,"close":550,"change":333,"percent_change":551,"volume":552,"transactions":300,"vwap":553},"2026-08-06",34.4201,34.53,-0.58,76212.244234,34.4798,{"date":555,"open":556,"high":556,"low":507,"close":557,"change":558,"percent_change":202,"volume":559,"transactions":213,"vwap":560},"2026-08-05",34.79,34.73,0.13,13704.118,34.717,{"date":562,"open":460,"high":516,"low":460,"close":509,"change":136,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",1.73,21107.986036,97,34.4968,{"date":568,"open":340,"high":569,"low":281,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",34.01,0.51,1.52,38176.327353,113,33.953,{"date":576,"open":577,"high":257,"low":577,"close":578,"change":231,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",33.18,33.5,0.54,9515.418,82,33.4745,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",33.08,33.33,33.32,0.4333,1.32,28943.118,58,33.1398,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",33.141,33.285,32.8867,-0.5933,-1.77,3630.659,65,33.0812,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":437,"volume":610,"transactions":611,"vwap":612},"2026-07-28",33.4,33.6152,33.3913,33.48,0.05,18903.147,75,33.5268,{"date":614,"open":227,"high":227,"low":615,"close":616,"change":617,"percent_change":230,"volume":618,"transactions":619,"vwap":620},"2026-07-27",33.29,33.43,0.02,55047.980942,108,33.3596,{"date":622,"open":240,"high":623,"low":624,"close":625,"change":510,"percent_change":323,"volume":626,"transactions":581,"vwap":627},"2026-07-24",33.56,33.36,33.41,12198.547,33.4398,{"date":629,"open":330,"high":330,"low":605,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":565,"vwap":634},"2026-07-23",33.47,-0.505,-1.49,7656.861,33.489,{"date":636,"open":209,"high":637,"low":217,"close":638,"change":429,"percent_change":258,"volume":639,"transactions":611,"vwap":640},"2026-07-22",34.09,33.975,28423.352,34.0396,{"date":642,"open":265,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",34.0485,33.935,34.025,0.3878,1.15,11954.147,67,33.9877,{"date":652,"open":653,"high":281,"low":654,"close":655,"change":656,"percent_change":146,"volume":657,"transactions":194,"vwap":658},"2026-07-20",33.86,33.635,33.6372,-0.0628,72452.300666,33.6943,{"date":660,"open":661,"high":18,"low":331,"close":662,"change":306,"percent_change":663,"volume":664,"transactions":186,"vwap":665},"2026-07-17",33.84,33.7,-1.06,20077.273,33.8025,{"date":667,"open":668,"high":669,"low":347,"close":21,"change":273,"percent_change":670,"volume":671,"transactions":601,"vwap":672},"2026-07-16",34.2201,34.24,-0.79,228016.73,34.0713,{"date":674,"open":498,"high":498,"low":370,"close":489,"change":363,"percent_change":333,"volume":675,"transactions":676,"vwap":677},"2026-07-15",14831.774842,78,34.3179,{"date":679,"open":453,"high":680,"low":466,"close":435,"change":219,"percent_change":151,"volume":681,"transactions":682,"vwap":683},"2026-07-14",34.67,356838.248,122,34.3121,{"date":685,"open":428,"high":428,"low":686,"close":400,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-13",34.1,-0.33,-0.96,13669.28224,165,34.1954,{"date":693,"open":694,"high":695,"low":198,"close":426,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":426},"2026-07-10",34.38,34.485,0.21,0.61,60200,{"date":700,"open":701,"high":388,"low":702,"close":703,"change":482,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-09",34.235,34.21,34.27,0.5,34100,{"date":707,"open":281,"high":708,"low":661,"close":708,"change":250,"percent_change":251,"volume":709,"transactions":9,"vwap":708},"2026-07-08",34.099998,26400,{"date":711,"open":712,"high":205,"low":713,"close":370,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":370},"2026-07-07",34.253,34.080002,-0.37,-1.07,35700,{"date":718,"open":435,"high":719,"low":388,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-06",34.51,0.3,0.88,20900,{"date":724,"open":489,"high":426,"low":19,"close":702,"change":725,"percent_change":517,"volume":726,"transactions":9,"vwap":702},"2026-07-02",0.03,18400,{"date":728,"open":460,"high":694,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-01",34.18,-0.32,-0.93,70900,{"date":734,"open":729,"high":522,"low":198,"close":522,"change":219,"percent_change":151,"volume":735,"transactions":9,"vwap":522},"2026-06-30",49500,{"date":737,"open":738,"high":444,"low":739,"close":444,"change":704,"percent_change":740,"volume":741,"transactions":9,"vwap":444},"2026-06-29",34.02,33.71,1.48,54000,{"date":743,"open":744,"high":745,"low":744,"close":356,"change":323,"percent_change":324,"volume":746,"transactions":9,"vwap":356},"2026-06-26",33.59,33.93,53100,{"date":748,"open":189,"high":738,"low":749,"close":745,"change":750,"percent_change":131,"volume":751,"transactions":9,"vwap":745},"2026-06-25",33.79,0.11,10900,{"date":753,"open":218,"high":738,"low":227,"close":754,"change":291,"percent_change":173,"volume":755,"transactions":9,"vwap":754},"2026-06-24",33.82,33600,{"date":757,"open":17,"high":265,"low":356,"close":208,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":208},"2026-06-23",-0.52,-1.51,27900,{"date":762,"open":427,"high":427,"low":313,"close":428,"change":241,"percent_change":490,"volume":763,"transactions":9,"vwap":428},"2026-06-22",263100,{"date":765,"open":489,"high":542,"low":766,"close":542,"change":403,"percent_change":767,"volume":768,"transactions":9,"vwap":542},"2026-06-18",34.28,1.56,7300,{"date":770,"open":771,"high":481,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-17",34.36,33.905,33.92,-0.43,-1.25,38200,{"date":778,"open":779,"high":779,"low":780,"close":428,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":428},"2026-06-16",34.75,34.34,-0.48,-1.38,19100,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-15",34.029999,34.83,0.8,2.35,60700,{"date":792,"open":305,"high":793,"low":305,"close":786,"change":266,"percent_change":267,"volume":794,"transactions":9,"vwap":786},"2026-06-12",34.040001,31100,{"date":796,"open":797,"high":754,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-11",33.040001,33.0099983,33.8,0.82,2.49,30000,{"date":804,"open":321,"high":248,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-10",32.93,32.98,-0.55,-1.64,43500,{"date":811,"open":812,"high":239,"low":812,"close":239,"change":813,"percent_change":95,"volume":814,"transactions":9,"vwap":239},"2026-06-09",32.83,-0.25,22800,{"date":816,"open":799,"high":786,"low":356,"close":238,"change":219,"percent_change":817,"volume":818,"transactions":9,"vwap":238},"2026-06-08",0.75,35600,{"date":820,"open":694,"high":694,"low":605,"close":239,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":239},"2026-06-05",-1.22,-3.51,24800,{"date":825,"open":426,"high":787,"low":426,"close":779,"change":447,"percent_change":447,"volume":826,"transactions":9,"vwap":779},"2026-06-04",29600,{"date":828,"open":829,"high":830,"low":831,"close":779,"change":813,"percent_change":832,"volume":833,"transactions":9,"vwap":779},"2026-06-03",34.89,34.97,34.7,-0.71,39400,{"date":835,"open":787,"high":25,"low":557,"close":25,"change":482,"percent_change":836,"volume":837,"transactions":9,"vwap":25},"2026-06-02",0.49,24100,{"date":839,"open":507,"high":840,"low":506,"close":787,"change":455,"percent_change":266,"volume":841,"transactions":9,"vwap":787},"2026-06-01",34.905,31400,{"date":843,"open":543,"high":844,"low":845,"close":779,"change":219,"percent_change":846,"volume":847,"transactions":9,"vwap":779},"2026-05-29",34.78,34.58,0.72,28600,{"date":849,"open":199,"high":509,"low":199,"close":522,"change":750,"percent_change":850,"volume":851,"transactions":9,"vwap":522},"2026-05-28",0.32,48300,{"date":853,"open":489,"high":379,"low":446,"close":379,"change":230,"percent_change":482,"volume":854,"transactions":9,"vwap":379},"2026-05-27",35900,{"date":856,"open":857,"high":428,"low":858,"close":489,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":489},"2026-05-26",34.205,34.2,0.46,1.36,51700,{"date":863,"open":18,"high":713,"low":281,"close":281,"change":517,"percent_change":864,"volume":865,"transactions":9,"vwap":281},"2026-05-22",0.27,36400,{"date":867,"open":623,"high":17,"low":240,"close":238,"change":725,"percent_change":517,"volume":868,"transactions":9,"vwap":238},"2026-05-21",41000,{"date":870,"open":605,"high":356,"low":605,"close":356,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":356},"2026-05-20",0.45,1.35,21600,{"date":875,"open":876,"high":630,"low":877,"close":878,"change":813,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-19",33.14,33.13,33.3,-0.75,39800,{"date":882,"open":249,"high":883,"low":884,"close":885,"change":341,"percent_change":342,"volume":886,"transactions":9,"vwap":885},"2026-05-18",33.661,33.27,33.55,61000,{"date":888,"open":332,"high":218,"low":332,"close":889,"change":781,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-15",33.63,-1.41,64800,{"date":893,"open":265,"high":466,"low":265,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-14",34.11,0.36,1.07,30200,{"date":899,"open":578,"high":17,"low":900,"close":356,"change":558,"percent_change":901,"volume":902,"transactions":9,"vwap":356},"2026-05-13",33.493,0.39,41900,{"date":904,"open":578,"high":313,"low":905,"close":313,"change":617,"percent_change":230,"volume":906,"transactions":9,"vwap":313},"2026-05-12",33.22,477200,{"date":908,"open":909,"high":356,"low":229,"close":229,"change":230,"percent_change":231,"volume":854,"transactions":9,"vwap":229},"2026-05-11",33.625,{"date":911,"open":587,"high":912,"low":913,"close":240,"change":570,"percent_change":914,"volume":915,"transactions":9,"vwap":240},"2026-05-08",33.585,33.31,1.54,60500,{"date":917,"open":918,"high":884,"low":919,"close":920,"change":921,"percent_change":687,"volume":922,"transactions":9,"vwap":920},"2026-05-07",33.16,33.02,33.029999,-0.11,45100,{"date":924,"open":925,"high":926,"low":925,"close":876,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":876},"2026-05-06",32.82,33.15,0.48,1.47,44800,{"date":931,"open":932,"high":933,"low":934,"close":933,"change":935,"percent_change":393,"volume":936,"transactions":9,"vwap":933},"2026-05-05",32.54,32.66,32.5,0.35,29900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":341,"percent_change":813,"volume":943,"transactions":9,"vwap":942},"2026-05-04",32.36,32.42,32.17,32.31,14500,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":720,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-01",32.29,32.46,32.39,0.93,132200,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":314,"percent_change":800,"volume":956,"transactions":9,"vwap":955},"2026-04-30",31.83,32.18,32.09,32700,{"date":958,"open":959,"high":953,"low":960,"close":953,"change":168,"percent_change":202,"volume":961,"transactions":9,"vwap":953},"2026-04-29",31.72,31.665,32800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":22,"percent_change":53,"volume":968,"transactions":9,"vwap":967},"2026-04-28",31.76,31.8,31.61,31.71,44600,{"date":970,"open":971,"high":972,"low":973,"close":971,"change":173,"percent_change":974,"volume":975,"transactions":9,"vwap":971},"2026-04-27",31.92,31.98,31.88,-0.09,121500,{"date":977,"open":967,"high":978,"low":967,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-24",31.97,31.95,0.42,1.33,344200,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":781,"volume":990,"transactions":9,"vwap":988},"2026-04-23",31.64,31.677,31.29,31.53,-0.152,19900,{"date":992,"open":966,"high":993,"low":994,"close":993,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":993},"2026-04-22",31.682,31.6,0.272,0.87,21400,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":363,"percent_change":38,"volume":1002,"transactions":9,"vwap":1001},"2026-04-21",31.54,31.41,18800,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":250,"percent_change":1008,"volume":956,"transactions":9,"vwap":1007},"2026-04-20",31.52,31.4,31.48,-0.13,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1005,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1005},"2026-04-17",31.46,31.555,31.455,0.2,0.64,40300,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-16",31.22,31.37,31.32,0.075,0.24,25200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-15",31.257,31.26,31.24,31.245,-0.005,-0.02,93000,{"date":1035,"open":1029,"high":1028,"low":1029,"close":1036,"change":1037,"percent_change":609,"volume":1038,"transactions":9,"vwap":1036},"2026-04-14",31.25,0.015,10000,{"date":1040,"open":1041,"high":1028,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":837,"transactions":9,"vwap":1042},"2026-04-13",31.21,31.235,-0.045,-0.14,{"date":1046,"open":1019,"high":1047,"low":1019,"close":1047,"change":725,"percent_change":1048,"volume":847,"transactions":9,"vwap":1047},"2026-04-10",31.28,0.1,{"date":1050,"open":1036,"high":1036,"low":1051,"close":1036,"change":341,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1036},"2026-04-09",31.23,-0.26,24500,{"date":1055,"open":1047,"high":1056,"low":1019,"close":1056,"change":725,"percent_change":1048,"volume":818,"transactions":9,"vwap":1056},"2026-04-08",31.33,{"date":1058,"open":1059,"high":1006,"low":1059,"close":1060,"change":725,"percent_change":1048,"volume":1061,"transactions":9,"vwap":1060},"2026-04-07",31.09,31.3,33400,{"date":1063,"open":1029,"high":1064,"low":1065,"close":1064,"change":291,"percent_change":173,"volume":1066,"transactions":9,"vwap":1064},"2026-04-06",31.27,31.224,26300,{"date":1068,"open":1019,"high":1047,"low":1019,"close":1047,"change":750,"percent_change":935,"volume":1069,"transactions":9,"vwap":1047},"2026-04-02",182600,{"date":1071,"open":1030,"high":1020,"low":1072,"close":1072,"change":1073,"percent_change":570,"volume":1074,"transactions":9,"vwap":1072},"2026-04-01",31.17,0.158,31700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":801,"volume":1082,"transactions":9,"vwap":1080},"2026-03-31",30.62,31.07,30.53,31.011999,0.752,98900,{"date":1084,"open":1085,"high":1085,"low":26,"close":1086,"change":429,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-30",30.49,30.26,-0.16,269500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":781,"percent_change":1095,"volume":897,"transactions":9,"vwap":1094},"2026-03-27",30.535,30.615,30.23,30.31,-1.56,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":158,"percent_change":1102,"volume":794,"transactions":9,"vwap":1101},"2026-03-26",31.02,31.19,30.78,30.79,-1.35,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1041,"change":231,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1041},"2026-03-25",31.39,31.2,0.58,13800,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-24",30.88,31.215,31.030001,-0.107,-0.34,36100,{"date":1118,"open":1119,"high":1001,"low":1120,"close":1121,"change":1122,"percent_change":570,"volume":1123,"transactions":9,"vwap":1121},"2026-03-23",31.36,31.11,31.137,0.157,88300,{"date":1125,"open":1126,"high":1059,"low":1127,"close":1128,"change":22,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-20",31.01,30.65,30.98,-0.67,79600,{"date":1132,"open":1133,"high":1029,"low":1134,"close":1099,"change":974,"percent_change":490,"volume":1135,"transactions":9,"vwap":1099},"2026-03-19",30.99,30.93,67400,{"date":1137,"open":994,"high":966,"low":1051,"close":1047,"change":306,"percent_change":372,"volume":1138,"transactions":9,"vwap":1047},"2026-03-18",138900,{"date":1140,"open":1141,"high":1141,"low":985,"close":985,"change":609,"percent_change":1142,"volume":1143,"transactions":9,"vwap":985},"2026-03-17",31.881,0.16,212700,{"date":1145,"open":1146,"high":964,"low":1146,"close":1147,"change":116,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-16",31.58,31.59,0.99,15400,{"date":1151,"open":1152,"high":1153,"low":1047,"close":1047,"change":333,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1047},"2026-03-13",31.68,31.94,-0.64,70200,{"date":1157,"open":1158,"high":1158,"low":1007,"close":1007,"change":1159,"percent_change":1095,"volume":1160,"transactions":9,"vwap":1007},"2026-03-12",31.66,-0.5,19600,{"date":1162,"open":1163,"high":1163,"low":1164,"close":972,"change":1165,"percent_change":1052,"volume":837,"transactions":9,"vwap":972},"2026-03-11",32.0099983,31.834,-0.083,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":363,"volume":975,"transactions":9,"vwap":1171},"2026-03-10",32.040001,32.38,31.942,32.063,-0.024,{"date":1174,"open":994,"high":1175,"low":1006,"close":1176,"change":1177,"percent_change":211,"volume":1178,"transactions":9,"vwap":1176},"2026-03-09",32.11,32.087002,0.207,125200,{"date":1180,"open":1181,"high":972,"low":1152,"close":973,"change":420,"percent_change":1182,"volume":1183,"transactions":9,"vwap":973},"2026-03-06",31.81,-1.18,27800,{"date":1185,"open":940,"high":940,"low":1163,"close":1186,"change":687,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-05",32.26,-1.01,338400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1014,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-04",32.44,32.665,32.15,32.59,0.62,75600,{"date":1198,"open":1199,"high":1200,"low":971,"close":948,"change":730,"percent_change":1201,"volume":1202,"transactions":9,"vwap":948},"2026-03-03",32.25,32.47,-0.98,46500,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":617,"percent_change":230,"volume":1208,"transactions":9,"vwap":1207},"2026-03-02",32.33,32.77,32.71,37600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":813,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-27",32.62,32.69,32.56,-0.76,17200,{"date":1217,"open":806,"high":806,"low":1218,"close":1219,"change":510,"percent_change":323,"volume":1220,"transactions":9,"vwap":1219},"2026-02-26",32.74,32.94,13100,{"date":1222,"open":1223,"high":919,"low":1223,"close":1224,"change":1023,"percent_change":151,"volume":1225,"transactions":9,"vwap":1224},"2026-02-25",32.863,33,51800,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":219,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-02-24",32.53,32.8,32.76,0.77,28900,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-23",32.96,32.48,32.51,-0.45,-1.37,16500,{"date":1242,"open":1207,"high":1235,"low":1243,"close":1235,"change":231,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1235},"2026-02-20",32.67,0.55,52200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1008,"percent_change":192,"volume":1252,"transactions":9,"vwap":1251},"2026-02-19",32.75,32.87,32.694,32.78,26700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1255,"change":1142,"percent_change":836,"volume":1258,"transactions":9,"vwap":1255},"2026-02-18",32.91,33.021,32.79,35300,{"date":1260,"open":1261,"high":1262,"low":1213,"close":1248,"change":455,"percent_change":1023,"volume":1263,"transactions":9,"vwap":1248},"2026-02-17",32.68,32.86,191900,{"date":1265,"open":1194,"high":1266,"low":1194,"close":1243,"change":1087,"percent_change":500,"volume":1267,"transactions":9,"vwap":1243},"2026-02-13",32.897,16800,{"date":1269,"open":884,"high":1270,"low":1271,"close":812,"change":714,"percent_change":1272,"volume":1273,"transactions":9,"vwap":812},"2026-02-12",33.35,32.717,-1.11,79300,{"date":1275,"open":1276,"high":321,"low":1277,"close":1278,"change":1279,"percent_change":-6,"volume":1280,"transactions":9,"vwap":1278},"2026-02-11",33.252,33.080002,33.2,-0.001,25300,{"date":1282,"open":615,"high":624,"low":1278,"close":1283,"change":1284,"percent_change":517,"volume":854,"transactions":9,"vwap":1283},"2026-02-10",33.201,0.031,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":250,"percent_change":251,"volume":1290,"transactions":9,"vwap":1289},"2026-02-09",33.07,33.295,33.17,56500,{"date":1292,"open":1211,"high":1293,"low":1211,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-06",33.21,0.7,2.15,57000,{"date":1298,"open":1299,"high":1207,"low":1300,"close":1237,"change":813,"percent_change":1214,"volume":1301,"transactions":9,"vwap":1237},"2026-02-05",32.7,32.4,46000,{"date":1303,"open":1304,"high":806,"low":1305,"close":1230,"change":291,"percent_change":173,"volume":1306,"transactions":9,"vwap":1230},"2026-02-04",32.92,32.64,99700,{"date":1308,"open":1224,"high":1309,"low":1310,"close":1206,"change":813,"percent_change":1214,"volume":1311,"transactions":9,"vwap":1206},"2026-02-03",33.099998,32.65,47900,{"date":1313,"open":1314,"high":1287,"low":1315,"close":919,"change":720,"percent_change":1316,"volume":1317,"transactions":9,"vwap":919},"2026-02-02",32.88,32.85,0.92,70300,{"date":1319,"open":1320,"high":925,"low":1321,"close":1322,"change":333,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-30",32.81,32.52,32.72,-0.61,69400,{"date":1326,"open":1327,"high":1327,"low":1228,"close":1304,"change":447,"percent_change":447,"volume":1328,"transactions":9,"vwap":1304},"2026-01-29",32.95,27500,{"date":1330,"open":1327,"high":1327,"low":1315,"close":1304,"change":429,"percent_change":258,"volume":1331,"transactions":9,"vwap":1304},"2026-01-28",69800,{"date":1333,"open":1334,"high":1335,"low":1249,"close":1335,"change":510,"percent_change":323,"volume":1336,"transactions":9,"vwap":1335},"2026-01-27",32.9,32.97,42300,{"date":1338,"open":805,"high":920,"low":1334,"close":920,"change":231,"percent_change":1244,"volume":1339,"transactions":9,"vwap":920},"2026-01-26",32500,{"date":1341,"open":1206,"high":1249,"low":1218,"close":1315,"change":241,"percent_change":242,"volume":1342,"transactions":9,"vwap":1315},"2026-01-23",35200,{"date":1344,"open":1345,"high":1346,"low":1320,"close":1327,"change":231,"percent_change":1244,"volume":1347,"transactions":9,"vwap":1327},"2026-01-22",32.89,32.99,68000,{"date":1349,"open":1213,"high":1229,"low":940,"close":1206,"change":438,"percent_change":860,"volume":1350,"transactions":9,"vwap":1206},"2026-01-21",38000,{"date":1352,"open":1236,"high":1353,"low":1354,"close":1205,"change":23,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1205},"2026-01-20",32.605,32.28,-1.88,118800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1327,"change":250,"percent_change":251,"volume":1362,"transactions":9,"vwap":1327},"2026-01-16",32.943,33.033001,32.876,95600,{"date":1364,"open":1304,"high":1277,"low":1304,"close":1346,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1346},"2026-01-15",0.14,0.43,33000,{"date":1369,"open":805,"high":805,"low":1243,"close":1315,"change":1370,"percent_change":1052,"volume":868,"transactions":9,"vwap":1315},"2026-01-14",-0.087,{"date":1372,"open":1277,"high":1277,"low":1249,"close":1373,"change":1374,"percent_change":53,"volume":1375,"transactions":9,"vwap":1373},"2026-01-13",32.937,-0.218,40900,{"date":1377,"open":1315,"high":905,"low":1315,"close":1378,"change":1379,"percent_change":850,"volume":1380,"transactions":9,"vwap":1378},"2026-01-12",33.155,0.105,57500,{"date":1382,"open":805,"high":1287,"low":1314,"close":1383,"change":349,"percent_change":106,"volume":1384,"transactions":9,"vwap":1383},"2026-01-09",33.049999,44400,{"date":1386,"open":1299,"high":1345,"low":1299,"close":1230,"change":173,"percent_change":974,"volume":1387,"transactions":9,"vwap":1230},"2026-01-08",163900,{"date":1389,"open":1346,"high":1346,"low":1230,"close":1257,"change":333,"percent_change":1323,"volume":1390,"transactions":9,"vwap":1257},"2026-01-07",48500,{"date":1392,"open":1218,"high":1224,"low":1218,"close":1346,"change":219,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1346},"2026-01-06",0.76,187400,{"date":1396,"open":1250,"high":1320,"low":1243,"close":1218,"change":850,"percent_change":1148,"volume":1397,"transactions":9,"vwap":1218},"2026-01-05",238100,{"date":1399,"open":1354,"high":1191,"low":1186,"close":940,"change":1014,"percent_change":1195,"volume":1400,"transactions":9,"vwap":940},"2026-01-02",44700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1405,"change":1052,"percent_change":274,"volume":1406,"transactions":9,"vwap":1405},"2025-12-31",32.43,32.465,32.22,64700,{"date":1408,"open":1237,"high":932,"low":1236,"close":1236,"change":291,"percent_change":173,"volume":1409,"transactions":9,"vwap":1236},"2025-12-30",20000,{"date":1411,"open":1353,"high":1412,"low":1413,"close":1414,"change":1008,"percent_change":192,"volume":868,"transactions":9,"vwap":1414},"2025-12-29",32.61,32.488,32.49,{"date":1416,"open":1261,"high":1299,"low":1211,"close":1211,"change":341,"percent_change":342,"volume":1417,"transactions":9,"vwap":1211},"2025-12-26",9800,{"date":1419,"open":1420,"high":1322,"low":1420,"close":1299,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1299},"2025-12-24",32.57,0.132,0.41,14200,{"date":1425,"open":1426,"high":1420,"low":1426,"close":1427,"change":1428,"percent_change":850,"volume":1429,"transactions":9,"vwap":1427},"2025-12-23",32.443,32.568,0.103,36800,{"date":1431,"open":1403,"high":1236,"low":1300,"close":1404,"change":1432,"percent_change":579,"volume":1433,"transactions":9,"vwap":1404},"2025-12-22",0.175,68100,{"date":1435,"open":1193,"high":1436,"low":1193,"close":946,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":946},"2025-12-19",32.345,0.203,0.63,63000,{"date":1441,"open":1175,"high":942,"low":1168,"close":1176,"change":1442,"percent_change":859,"volume":1443,"transactions":9,"vwap":1176},"2025-12-18",0.147,43600,{"date":1445,"open":955,"high":955,"low":1153,"close":1153,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1153},"2025-12-17",-0.289,-0.9,22600,{"date":1450,"open":1451,"high":1199,"low":1452,"close":1453,"change":1454,"percent_change":1115,"volume":1455,"transactions":9,"vwap":1453},"2025-12-16",32.21,32.060001,32.229,-0.109,121900,{"date":1457,"open":934,"high":934,"low":1458,"close":1459,"change":1460,"percent_change":363,"volume":1461,"transactions":9,"vwap":1459},"2025-12-15",32.257,32.338,-0.022,143700,{"date":1463,"open":1464,"high":1464,"low":1465,"close":939,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":939},"2025-12-12",32.63,32.297,-0.379,-1.16,109500,{"date":1470,"open":1471,"high":1230,"low":1321,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-12-11",32.55,32.739,0.219,0.67,193200,{"date":1477,"open":941,"high":1213,"low":941,"close":1321,"change":901,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1321},"2025-12-10",1.21,381600,{"date":1481,"open":1482,"high":1169,"low":1483,"close":1483,"change":499,"percent_change":324,"volume":1484,"transactions":9,"vwap":1483},"2025-12-09",32.34,32.13,43000,{"date":1486,"open":1205,"high":1205,"low":1405,"close":1487,"change":1488,"percent_change":273,"volume":1489,"transactions":9,"vwap":1487},"2025-12-08",32.3,-0.089,45900,{"date":1491,"open":947,"high":934,"low":1492,"close":1493,"change":1494,"percent_change":168,"volume":1495,"transactions":9,"vwap":1493},"2025-12-05",32.37,32.389,0.039,20800,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":250,"percent_change":251,"volume":1501,"transactions":9,"vwap":1500},"2025-12-04",32.397,32.24,32.35,19500,{"date":1503,"open":955,"high":948,"low":955,"close":948,"change":1504,"percent_change":151,"volume":1505,"transactions":9,"vwap":948},"2025-12-03",0.234,147100,{"date":1507,"open":955,"high":1405,"low":1508,"close":1509,"change":1510,"percent_change":980,"volume":1511,"transactions":9,"vwap":1509},"2025-12-02",32.080002,32.156,0.134,111300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":832,"volume":1519,"transactions":9,"vwap":1517},"2025-12-01",32.12,32.2,32.02,32.021999,-0.228,80500,{"date":1521,"open":1514,"high":1199,"low":1514,"close":1199,"change":482,"percent_change":403,"volume":1522,"transactions":9,"vwap":1199},"2025-11-28",13300,{"date":1524,"open":1516,"high":1525,"low":1526,"close":1508,"change":1527,"percent_change":721,"volume":1528,"transactions":9,"vwap":1508},"2025-11-26",32.163,31.985,0.28,31600,{"date":1530,"open":1531,"high":973,"low":1531,"close":965,"change":895,"percent_change":647,"volume":1532,"transactions":9,"vwap":965},"2025-11-25",31.38,24000,{"date":1534,"open":1036,"high":1535,"low":1036,"close":1536,"change":1023,"percent_change":1231,"volume":1537,"transactions":9,"vwap":1536},"2025-11-24",31.56,31.44,16600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1106,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1106},"2025-11-21",31,31.436,30.95,0.4,1.3,13000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1489,"transactions":9,"vwap":1550},"2025-11-20",31.5,31.781,30.8,-0.445,-1.42,{"date":1554,"open":1531,"high":1531,"low":1555,"close":1030,"change":1556,"percent_change":210,"volume":1557,"transactions":9,"vwap":1030},"2025-11-19",31.12,0.068,63900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-11-18",31.040001,31.34,31.037001,31.177,-0.245,-0.78,107800,{"date":1568,"open":1569,"high":1570,"low":1119,"close":1571,"change":1572,"percent_change":475,"volume":868,"transactions":9,"vwap":1571},"2025-11-17",31.78,31.82,31.422,-0.325,{"date":1574,"open":1011,"high":1575,"low":1011,"close":1576,"change":1577,"percent_change":1578,"volume":873,"transactions":9,"vwap":1576},"2025-11-14",31.89,31.747,-0.163,-0.51,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1552,"volume":1585,"transactions":9,"vwap":1583},"2025-11-13",32.16,31.77,31.91,-0.46,420100,{"date":1587,"open":1300,"high":1403,"low":946,"close":1492,"change":609,"percent_change":437,"volume":1588,"transactions":9,"vwap":1492},"2025-11-12",32400,{"date":1590,"open":1515,"high":1591,"low":1483,"close":1592,"change":1048,"percent_change":116,"volume":1593,"transactions":9,"vwap":1592},"2025-11-11",32.332,32.32,40000,{"date":1595,"open":1514,"high":1405,"low":1171,"close":1405,"change":927,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1405},"2025-11-10",1.51,33200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":1603,"percent_change":725,"volume":1604,"transactions":9,"vwap":1601},"2025-11-07",31.57,31.74,31.304,0.01,45400,{"date":1606,"open":1181,"high":1583,"low":1607,"close":1608,"change":158,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-06",31.69,31.73,-1.31,58600,{"date":1612,"open":979,"high":1613,"low":979,"close":1193,"change":437,"percent_change":73,"volume":1537,"transactions":9,"vwap":1193},"2025-11-05",32.27,{"date":1615,"open":954,"high":1405,"low":978,"close":1616,"change":1617,"percent_change":1182,"volume":1618,"transactions":9,"vwap":1616},"2025-11-04",32,-0.381,101400,{"date":1620,"open":1403,"high":1621,"low":1169,"close":1622,"change":1623,"percent_change":429,"volume":1624,"transactions":9,"vwap":1622},"2025-11-03",32.45,32.381,-0.017,27200,{"date":1626,"open":1191,"high":1200,"low":939,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-10-31",32.398,0.118,0.37,16200,{"date":1632,"open":1300,"high":934,"low":1354,"close":1354,"change":490,"percent_change":1633,"volume":794,"transactions":9,"vwap":1354},"2025-10-30",-0.89,{"date":1635,"open":933,"high":1212,"low":1236,"close":1420,"change":1636,"percent_change":447,"volume":1637,"transactions":9,"vwap":1420},"2025-10-29",0.001,6700,{"date":1639,"open":1237,"high":1464,"low":1200,"close":1640,"change":1641,"percent_change":403,"volume":841,"transactions":9,"vwap":1640},"2025-10-28",32.569,0.171,{"date":1643,"open":1199,"high":1644,"low":1199,"close":1627,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1627},"2025-10-27",32.405,0.398,1.24,20200,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1616,"change":1652,"percent_change":1316,"volume":1653,"transactions":9,"vwap":1616},"2025-10-24",31.99,32.066002,0.291,347900,{"date":1655,"open":985,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":202,"volume":1660,"transactions":9,"vwap":1658},"2025-10-23",31.75,31.639,31.709,0.119,75800,{"date":1662,"open":1601,"high":1601,"low":1663,"close":1147,"change":499,"percent_change":1664,"volume":1528,"transactions":9,"vwap":1147},"2025-10-22",31.35,-0.54,{"date":1666,"open":967,"high":1181,"low":1607,"close":964,"change":1603,"percent_change":725,"volume":1667,"transactions":9,"vwap":964},"2025-10-21",41400,{"date":1669,"open":1670,"high":1656,"low":1670,"close":1656,"change":935,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1656},"2025-10-20",31.49,1.11,11500,{"date":1674,"open":1675,"high":1006,"low":1675,"close":1006,"change":1365,"percent_change":871,"volume":1676,"transactions":9,"vwap":1006},"2025-10-17",31.16,265900,{"date":1678,"open":1007,"high":988,"low":1679,"close":1028,"change":499,"percent_change":1664,"volume":1680,"transactions":9,"vwap":1028},"2025-10-16",31.08,89400,{"date":1682,"open":1683,"high":1147,"low":1021,"close":1684,"change":168,"percent_change":202,"volume":1685,"transactions":9,"vwap":1684},"2025-10-15",31.538,31.43,83200,{"date":1687,"open":1128,"high":1105,"low":1688,"close":1689,"change":250,"percent_change":1008,"volume":1690,"transactions":9,"vwap":1689},"2025-10-14",30.879,31.31,34300,{"date":1692,"open":1693,"high":1663,"low":1693,"close":1663,"change":704,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1663},"2025-10-13",31.15,1.62,80100,{"date":1697,"open":959,"high":959,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1439,"transactions":9,"vwap":1699},"2025-10-10",30.796,30.85,-0.82,-2.59,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1704,"change":921,"percent_change":474,"volume":1706,"transactions":9,"vwap":1704},"2025-10-09",31.67,31.55,35800,{"date":1708,"open":1146,"high":1569,"low":1146,"close":1569,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1569},"2025-10-08",0.19,0.6,62000,{"date":1713,"open":959,"high":959,"low":1670,"close":1147,"change":341,"percent_change":813,"volume":1714,"transactions":9,"vwap":1147},"2025-10-07",30900,{"date":1716,"open":985,"high":1607,"low":1147,"close":1704,"change":1365,"percent_change":438,"volume":1717,"transactions":9,"vwap":1704},"2025-10-06",28200,{"date":1719,"open":1705,"high":967,"low":1720,"close":988,"change":291,"percent_change":173,"volume":1721,"transactions":9,"vwap":988},"2025-10-03",31.512,9400,{"date":1723,"open":1724,"high":1600,"low":1007,"close":1000,"change":1725,"percent_change":482,"volume":1726,"transactions":9,"vwap":1000},"2025-10-02",31.515,0.052,40700,{"date":1728,"open":1047,"high":1729,"low":1047,"close":1730,"change":1731,"percent_change":1527,"volume":1732,"transactions":9,"vwap":1730},"2025-10-01",31.51,31.488,0.089,136600,{"date":1734,"open":1029,"high":1006,"low":1099,"close":1735,"change":1736,"percent_change":697,"volume":1737,"transactions":9,"vwap":1735},"2025-09-30",31.399,0.189,42600,{"date":1739,"open":1060,"high":1740,"low":1041,"close":1041,"change":609,"percent_change":1142,"volume":1741,"transactions":9,"vwap":1041},"2025-09-29",31.311,15900,{"date":1743,"open":1744,"high":1051,"low":1560,"close":1675,"change":750,"percent_change":935,"volume":1745,"transactions":9,"vwap":1675},"2025-09-26",31.14,27000,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1751,"percent_change":259,"volume":1375,"transactions":9,"vwap":1750},"2025-09-25",30.94,31.1,31.049999,-0.138,{"date":1753,"open":1689,"high":1689,"low":1120,"close":1754,"change":1755,"percent_change":730,"volume":1756,"transactions":9,"vwap":1754},"2025-09-24",31.188,-0.101,159400,{"date":1758,"open":1759,"high":1759,"low":1029,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-09-23",31.47,31.289,-0.148,-0.47,91800,{"date":1765,"open":1675,"high":1536,"low":1675,"close":1766,"change":1767,"percent_change":1710,"volume":1768,"transactions":9,"vwap":1766},"2025-09-22",31.437,0.187,7600,{"date":1770,"open":1036,"high":1060,"low":1771,"close":1036,"change":1014,"percent_change":1015,"volume":1772,"transactions":9,"vwap":1036},"2025-09-19",31.171,49400,{"date":1774,"open":1679,"high":1036,"low":1750,"close":1750,"change":230,"percent_change":1709,"volume":1775,"transactions":9,"vwap":1750},"2025-09-18",41700,{"date":1777,"open":1778,"high":1133,"low":1779,"close":1133,"change":725,"percent_change":1048,"volume":1780,"transactions":9,"vwap":1133},"2025-09-17",30.96,30.83,49700,{"date":1782,"open":1128,"high":1113,"low":1748,"close":1778,"change":617,"percent_change":230,"volume":1783,"transactions":9,"vwap":1778},"2025-09-16",1217900,{"date":1785,"open":1542,"high":1126,"low":1748,"close":1748,"change":1142,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1748},"2025-09-15",0.52,55300,{"date":1789,"open":1790,"high":1791,"low":1100,"close":1100,"change":1603,"percent_change":725,"volume":1792,"transactions":9,"vwap":1100},"2025-09-12",30.86,30.9,322000,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":219,"percent_change":800,"volume":1798,"transactions":9,"vwap":1797},"2025-09-11",30.7,30.87,30.77,24700,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1802,"change":1032,"percent_change":363,"volume":1803,"transactions":9,"vwap":1802},"2025-09-10",30.69,30.52,32300,{"date":1805,"open":1806,"high":1807,"low":1085,"close":1808,"change":517,"percent_change":720,"volume":1809,"transactions":9,"vwap":1808},"2025-09-09",30.51,30.61,30.54,5000,{"date":1811,"open":1812,"high":1802,"low":1812,"close":1813,"change":1048,"percent_change":131,"volume":709,"transactions":9,"vwap":1813},"2025-09-08",30.42,30.45,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":251,"percent_change":111,"volume":1409,"transactions":9,"vwap":1818},"2025-09-05",30.6,30.33,30.35,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":314,"percent_change":350,"volume":1824,"transactions":9,"vwap":1823},"2025-09-04",30.28,30.48,30.47,4800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":750,"percent_change":1629,"volume":1830,"transactions":9,"vwap":1828},"2025-09-03",30.17,30.21,30.08,15100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":323,"percent_change":334,"volume":1837,"transactions":9,"vwap":1836},"2025-09-02",30.07,30.105,29.89,30.1,43200,{"date":1839,"open":1840,"high":1840,"low":1086,"close":1821,"change":22,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1821},"2025-08-29",30.43,-0.69,259400,{"date":1844,"open":1845,"high":1802,"low":1818,"close":1085,"change":1365,"percent_change":859,"volume":1846,"transactions":9,"vwap":1085},"2025-08-28",30.36,14600,{"date":1848,"open":1849,"high":1812,"low":1850,"close":1818,"change":72,"percent_change":266,"volume":1851,"transactions":9,"vwap":1818},"2025-08-27",30.32,30.3,55800,{"date":1853,"open":1827,"high":1854,"low":1827,"close":1821,"change":517,"percent_change":720,"volume":1855,"transactions":9,"vwap":1821},"2025-08-26",30.324,31900,{"date":1857,"open":1821,"high":1849,"low":1858,"close":1858,"change":251,"percent_change":192,"volume":1859,"transactions":9,"vwap":1858},"2025-08-25",30.19,28300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1094,"change":927,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1094},"2025-08-22",29.95,30.4,29.87,1.61,37400,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":251,"percent_change":192,"volume":1872,"transactions":9,"vwap":1871},"2025-08-21",29.967,29.81,29.83,29800,{"date":1874,"open":1864,"high":1875,"low":1876,"close":1862,"change":363,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1862},"2025-08-20",30.030001,29.84,-0.23,19300,{"date":1880,"open":1881,"high":1821,"low":1882,"close":1882,"change":258,"percent_change":1159,"volume":1883,"transactions":9,"vwap":1882},"2025-08-19",30.2,30.02,69700,{"date":1885,"open":1886,"high":1821,"low":1827,"close":1827,"change":974,"percent_change":242,"volume":1887,"transactions":9,"vwap":1827},"2025-08-18",30.24,165900,{"date":1889,"open":1818,"high":1890,"low":1086,"close":1086,"change":250,"percent_change":1008,"volume":1891,"transactions":9,"vwap":1086},"2025-08-15",30.37,150800,{"date":1893,"open":1093,"high":1818,"low":1894,"close":1850,"change":447,"percent_change":447,"volume":1895,"transactions":9,"vwap":1850},"2025-08-14",30.22,23900,{"date":1897,"open":1898,"high":1845,"low":1899,"close":1850,"change":437,"percent_change":704,"volume":1900,"transactions":9,"vwap":1850},"2025-08-13",30.34,30.262,108600,{"date":1902,"open":1903,"high":1828,"low":1904,"close":26,"change":116,"percent_change":1905,"volume":1906,"transactions":9,"vwap":26},"2025-08-12",30.01,30,1.04,23000,{"date":1908,"open":1909,"high":1904,"low":1876,"close":1876,"change":1032,"percent_change":363,"volume":1910,"transactions":9,"vwap":1876},"2025-08-11",29.97,67100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1915,"change":1365,"percent_change":73,"volume":1916,"transactions":9,"vwap":1915},"2025-08-08",29.88,29.99,29.86,305600,{"date":1918,"open":1862,"high":1862,"low":1919,"close":1920,"change":447,"percent_change":447,"volume":1921,"transactions":9,"vwap":1920},"2025-08-07",29.62,29.72,52500,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1920,"change":437,"percent_change":570,"volume":1927,"transactions":9,"vwap":1920},"2025-08-06",29.63,29.805,29.58,37900,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":173,"percent_change":241,"volume":1933,"transactions":9,"vwap":1932},"2025-08-05",29.7,29.53,29.57,21200,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":895,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-04",29.48,29.67,29.6,1.23,41800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":259,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-08-01",29.2,29.36,29.15,29.24,-1.48,18100,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1087,"percent_change":1664,"volume":1953,"transactions":9,"vwap":1952},"2025-07-31",30.059999,29.68,26900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1876,"change":510,"percent_change":333,"volume":1959,"transactions":9,"vwap":1876},"2025-07-30",29.94,29.975,29.75,11400,{"date":1961,"open":1962,"high":1833,"low":1913,"close":1963,"change":341,"percent_change":273,"volume":1964,"transactions":9,"vwap":1963},"2025-07-29",30.049999,29.9,8500,{"date":1966,"open":1967,"high":1968,"low":1862,"close":1967,"change":617,"percent_change":72,"volume":1969,"transactions":9,"vwap":1967},"2025-07-28",29.98,30.040001,45500,{"date":1971,"open":1972,"high":1903,"low":1972,"close":1973,"change":219,"percent_change":1974,"volume":760,"transactions":9,"vwap":1973},"2025-07-25",29.85,29.96,0.84,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1979,"change":1044,"percent_change":1762,"volume":1980,"transactions":9,"vwap":1979},"2025-07-24",29.925,29.93,29.71,172200,{"date":1982,"open":1979,"high":1983,"low":1930,"close":1972,"change":696,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1972},"2025-07-23",29.893,0.71,15700,{"date":1987,"open":1958,"high":1958,"low":1932,"close":1988,"change":1603,"percent_change":725,"volume":1989,"transactions":9,"vwap":1988},"2025-07-22",29.64,7800,{"date":1991,"open":1924,"high":1992,"low":1924,"close":1924,"change":230,"percent_change":1014,"volume":1993,"transactions":9,"vwap":1924},"2025-07-21",29.78,4500,{"date":1995,"open":1952,"high":1930,"low":1932,"close":1932,"change":250,"percent_change":1044,"volume":1996,"transactions":9,"vwap":1932},"2025-07-18",13500,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":482,"percent_change":1107,"volume":1895,"transactions":9,"vwap":2001},"2025-07-17",29.47,29.688,29.61,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":517,"percent_change":116,"volume":2008,"transactions":9,"vwap":2007},"2025-07-16",29.42,29.5,29.34,29.44,17000,{"date":2010,"open":2001,"high":2001,"low":2011,"close":2011,"change":258,"percent_change":1578,"volume":2012,"transactions":9,"vwap":2011},"2025-07-15",29.35,53200,{"date":2014,"open":2004,"high":1931,"low":2015,"close":2005,"change":455,"percent_change":864,"volume":2016,"transactions":9,"vwap":2005},"2025-07-14",29.41,19200,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2004,"change":241,"percent_change":1115,"volume":2021,"transactions":9,"vwap":2004},"2025-07-11",29.39,29.49,13400,{"date":2023,"open":2020,"high":2001,"low":1999,"close":2024,"change":230,"percent_change":1014,"volume":2025,"transactions":9,"vwap":2024},"2025-07-10",29.52,22100,{"date":2027,"open":2028,"high":2024,"low":1944,"close":2029,"change":482,"percent_change":1107,"volume":936,"transactions":9,"vwap":2029},"2025-07-09",29.43,29.46,{"date":2031,"open":2011,"high":2015,"low":2032,"close":2032,"change":173,"percent_change":241,"volume":1149,"transactions":9,"vwap":2032},"2025-07-08",29.29,{"date":2034,"open":2020,"high":2024,"low":2035,"close":2036,"change":1877,"percent_change":1565,"volume":2037,"transactions":9,"vwap":2036},"2025-07-07",29.26,29.32,798700,{"date":2039,"open":1931,"high":1988,"low":1931,"close":2040,"change":1023,"percent_change":800,"volume":2041,"transactions":9,"vwap":2040},"2025-07-03",29.55,22200,{"date":2043,"open":2035,"high":2044,"low":2035,"close":2045,"change":750,"percent_change":202,"volume":1522,"transactions":9,"vwap":2045},"2025-07-02",29.37,29.31,{"date":2047,"open":2048,"high":2049,"low":2048,"close":1943,"change":173,"percent_change":241,"volume":2050,"transactions":9,"vwap":1943},"2025-07-01",29.14,29.3,38800,{"date":2052,"open":2053,"high":2049,"low":2054,"close":2055,"change":482,"percent_change":1107,"volume":2056,"transactions":9,"vwap":2055},"2025-06-30",29.19,29.13,29.23,29000,{"date":2058,"open":2059,"high":2048,"low":2059,"close":2060,"change":482,"percent_change":136,"volume":716,"transactions":9,"vwap":2060},"2025-06-27",28.99,29.059999,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":1023,"percent_change":1974,"volume":2066,"transactions":9,"vwap":2065},"2025-06-26",28.8,28.935,28.89,19800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":437,"percent_change":403,"volume":2073,"transactions":9,"vwap":2072},"2025-06-25",28.71,28.76,28.63,28.65,9700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2078,"change":266,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-06-24",28.52,28.7,28.5,0.81,30400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":901,"percent_change":2087,"volume":1933,"transactions":9,"vwap":2086},"2025-06-23",28.01,28.33,27.993,28.27,1.4,{"date":2089,"open":2090,"high":2069,"low":2091,"close":2091,"change":813,"percent_change":1633,"volume":2092,"transactions":9,"vwap":2091},"2025-06-20",28.2,27.88,13900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":291,"percent_change":250,"volume":2099,"transactions":9,"vwap":2098},"2025-06-18",28.19,28.3,28.08,28.13,27300,{"date":2101,"open":2102,"high":2103,"low":2098,"close":2104,"change":342,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-06-17",28.26,28.31,28.14,-0.85,23400,{"date":2108,"open":2086,"high":2109,"low":2086,"close":2110,"change":1422,"percent_change":928,"volume":2111,"transactions":9,"vwap":2110},"2025-06-16",28.43,28.38,23100,{"date":2113,"open":2114,"high":2103,"low":2115,"close":2115,"change":474,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-06-13",28.15,27.97,-1.24,63400,{"date":2119,"open":2096,"high":2120,"low":2096,"close":2121,"change":725,"percent_change":750,"volume":2122,"transactions":9,"vwap":2121},"2025-06-12",28.44,28.32,130400,{"date":2124,"open":2076,"high":2076,"low":2125,"close":2125,"change":429,"percent_change":323,"volume":2126,"transactions":9,"vwap":2125},"2025-06-11",28.29,7100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2129,"change":1709,"percent_change":1474,"volume":2132,"transactions":9,"vwap":2129},"2025-06-10",28.34,28.47,28.322,1421700,{"date":2134,"open":2135,"high":2136,"low":2114,"close":2114,"change":429,"percent_change":323,"volume":2137,"transactions":9,"vwap":2114},"2025-06-09",28.25,28.35,18600,{"date":2139,"open":2140,"high":2141,"low":2090,"close":2090,"change":850,"percent_change":647,"volume":2142,"transactions":9,"vwap":2090},"2025-06-06",28.23,28.36,12600,{"date":2144,"open":2145,"high":2135,"low":2091,"close":2091,"change":22,"percent_change":879,"volume":943,"transactions":9,"vwap":2091},"2025-06-05",28.09,{"date":2147,"open":2098,"high":2090,"low":2145,"close":2145,"change":2148,"percent_change":1365,"volume":2149,"transactions":9,"vwap":2145},"2025-06-04",0.04,9500,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":558,"percent_change":73,"volume":1038,"transactions":9,"vwap":2154},"2025-06-03",27.96,28.17,28.049999,{"date":2156,"open":2157,"high":2152,"low":2158,"close":2159,"change":210,"percent_change":2160,"volume":936,"transactions":9,"vwap":2159},"2025-06-02",27.82,27.77,27.92,0.79,{"date":2162,"open":2163,"high":2091,"low":2164,"close":2165,"change":974,"percent_change":730,"volume":1423,"transactions":9,"vwap":2165},"2025-05-30",27.81,27.56,27.7,{"date":2167,"open":2091,"high":2159,"low":2168,"close":2169,"change":168,"percent_change":1366,"volume":847,"transactions":9,"vwap":2169},"2025-05-29",27.78,27.79,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2174,"change":609,"percent_change":231,"volume":2175,"transactions":9,"vwap":2174},"2025-05-28",27.91,27.94,27.67,39900,{"date":2177,"open":2174,"high":2178,"low":2179,"close":2179,"change":850,"percent_change":2180,"volume":922,"transactions":9,"vwap":2179},"2025-05-27",27.914,27.62,1.17,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":146,"percent_change":1841,"volume":2187,"transactions":9,"vwap":2186},"2025-05-23",27.27,27.42,27.25,27.3,11900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2192,"change":517,"percent_change":131,"volume":751,"transactions":9,"vwap":2192},"2025-05-22",27.5,27.72,27.49,{"date":2194,"open":2169,"high":2195,"low":2196,"close":2196,"change":1159,"percent_change":101,"volume":968,"transactions":9,"vwap":2196},"2025-05-21",27.89,27.4,{"date":2198,"open":2199,"high":2199,"low":2091,"close":2200,"change":250,"percent_change":1044,"volume":2201,"transactions":9,"vwap":2200},"2025-05-20",28,27.9,87200,{"date":2203,"open":2204,"high":2097,"low":2204,"close":2173,"change":291,"percent_change":250,"volume":2205,"transactions":9,"vwap":2173},"2025-05-19",27.85,135300,{"date":2207,"open":2208,"high":2083,"low":2209,"close":2210,"change":1543,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-05-16",27.87,27.86,27.95,1.45,10400,{"date":2214,"open":2215,"high":2091,"low":2216,"close":2216,"change":2217,"percent_change":832,"volume":2218,"transactions":9,"vwap":2216},"2025-05-15",27.65,27.55,-0.198,17400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":558,"volume":1996,"transactions":9,"vwap":2224},"2025-05-14",27.725,27.75,27.69,27.748,0.036,{"date":2227,"open":2228,"high":2169,"low":2228,"close":2229,"change":1709,"percent_change":141,"volume":2230,"transactions":9,"vwap":2229},"2025-05-13",27.637,27.712,88400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2234,"change":2236,"percent_change":2237,"volume":886,"transactions":9,"vwap":2234},"2025-05-12",27.38,27.522,27.36,0.851,3.19,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":250,"percent_change":258,"volume":2126,"transactions":9,"vwap":2242},"2025-05-09",26.79,26.62,26.671,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":817,"volume":2021,"transactions":9,"vwap":2247},"2025-05-08",26.68,26.9,26.711,0.198,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":895,"volume":2256,"transactions":9,"vwap":2254},"2025-05-07",26.43,26.54,26.34,26.513,0.095,42200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-05-06",26.46,26.47,26.35,26.418,-0.195,-0.73,2400,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":1762,"volume":2272,"transactions":9,"vwap":2270},"2025-05-05",26.5,26.76,26.613,-0.126,33700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":872,"volume":2280,"transactions":9,"vwap":2278},"2025-05-02",26.75,26.78,26.72,26.739,0.356,26000,{"date":2282,"open":2251,"high":2283,"low":2284,"close":2284,"change":1142,"percent_change":697,"volume":2285,"transactions":9,"vwap":2284},"2025-05-01",26.51,26.383,1100,{"date":2287,"open":2288,"high":2289,"low":179,"close":2289,"change":2290,"percent_change":219,"volume":2291,"transactions":9,"vwap":2289},"2025-04-30",25.86,26.223,0.065,19000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-04-29",25.94,26.19,25.93,26.158,0.145,0.56,14700,{"date":183,"open":2302,"high":2303,"low":2304,"close":2303,"change":2305,"percent_change":1984,"volume":2306,"transactions":9,"vwap":2303},25.83,26.013,25.72,0.183,34800]