[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THLV":3,"homepage-market-summary":30,"stock-historical-THLV":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THLV","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 Equal Weight Low Volatility ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6863,0.5295,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.275,31.24,31.29,31.22,31.39,-0.115,-0.37,3787,33.48,29.388,11732.860513849206,46.1,1022,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"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":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},26.55,16424,5994780.84949,16.71,"2025-04-28",[186,189,198,207,216,224,235,243,251,262,270,278,288,298,307,317,325,333,342,352,361,369,377,386,395,406,416,425,435,442,451,461,470,479,489,497,505,513,522,530,538,547,557,566,575,583,591,601,609,617,626,635,644,653,661,669,677,684,693,701,710,719,728,737,744,752,759,767,773,779,785,794,801,807,812,821,829,834,840,846,852,859,865,874,880,888,894,900,904,910,915,923,927,932,938,946,952,960,967,975,982,990,997,1005,1011,1017,1022,1029,1034,1041,1049,1054,1060,1064,1071,1076,1082,1090,1095,1100,1105,1111,1116,1124,1131,1136,1140,1147,1152,1158,1162,1165,1168,1175,1179,1184,1188,1194,1199,1205,1211,1218,1224,1228,1233,1239,1245,1250,1255,1260,1266,1273,1278,1283,1289,1296,1300,1305,1311,1317,1320,1325,1329,1334,1338,1341,1345,1350,1356,1360,1365,1372,1377,1382,1387,1394,1398,1404,1408,1412,1417,1422,1430,1436,1440,1446,1454,1461,1468,1476,1482,1487,1495,1500,1505,1511,1518,1523,1529,1534,1539,1543,1549,1556,1563,1568,1575,1582,1589,1595,1603,1609,1613,1618,1624,1630,1636,1642,1646,1651,1657,1664,1669,1676,1682,1686,1691,1698,1702,1709,1714,1720,1726,1732,1737,1741,1745,1751,1758,1763,1767,1772,1778,1781,1785,1789,1795,1799,1804,1809,1815,1820,1826,1830,1834,1838,1841,1844,1847,1851,1856,1860,1864,1867,1870,1873,1876,1880,1883,1887,1889,1894,1899,1903,1908,1913,1916,1921,1927,1933,1936,1943,1950,1953,1960,1966,1971,1975,1980,1985,1992,1996,2001,2006,2012,2019,2023,2028,2035,2043,2049,2055,2059,2065,2068,2074,2080,2085,2089,2094,2099,2106,2113,2117,2122,2129,2133,2139,2145,2151,2157,2164,2170,2175,2180,2185,2189,2194,2200,2204,2210,2216,2222,2227,2232,2238,2243,2250,2257,2260,2265,2272,2279,2285,2290,2298,2305,2311,2316,2322,2327,2330,2335,2341,2346,2352,2359,2363,2371,2377,2384,2391,2397,2404,2408],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},41,31.2494,{"date":41,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},31.37,31.41,31.3383,0.0285,0.09,4123.1987,40,31.3845,{"date":199,"open":191,"high":200,"low":201,"close":202,"change":203,"percent_change":73,"volume":204,"transactions":205,"vwap":206},"2026-10-06",31.43,31.36,31.3615,0.0215,11592.1987,60,31.3988,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":169,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",31.28,31.3799,31.34,0.38,38394.1987,31,31.2988,{"date":217,"open":218,"high":20,"low":219,"close":20,"change":73,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",31.19,31.1813,0.22,14638.1987,99,31.1976,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",31.0899,31.18,31.0886,31.15,-0.0333,-0.11,23555.1987,70,31.1662,{"date":236,"open":19,"high":19,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",31.1833,-0.0967,-0.31,1785.1987,39,31.2394,{"date":244,"open":209,"high":209,"low":245,"close":209,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",31.195,-0.04,-0.13,6052.1987,63,31.2475,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",31.31,31.35,31.3,31.32,-0.0954,-0.3,23240.0701,69,31.3276,{"date":263,"open":190,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":196,"vwap":269},"2026-09-25",31.4154,31.33,0.1101,0.35,1247.0701,31.3558,{"date":271,"open":20,"high":272,"low":20,"close":273,"change":274,"percent_change":73,"volume":275,"transactions":276,"vwap":277},"2026-09-24",31.3165,31.3053,0.021,3632.0701,50,31.2753,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",31.4152,31.45,31.2843,-0.2695,-0.85,4664.0701,52,31.3647,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",31.54,31.58,31.5538,0.0012,0,2233.0701,33,31.5607,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":241,"vwap":306},"2026-09-21",31.565,31.62,31.5526,0.094,0.3,2396.0701,31.5985,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",31.48,31.49,31.4586,-0.1814,-0.57,10852.0701,44,31.4732,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":214,"vwap":324},"2026-09-17",31.73,31.64,0.13,0.41,877.0701,31.6585,{"date":326,"open":327,"high":327,"low":201,"close":328,"change":231,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",31.74,31.51,-0.35,8676.4416,78,31.4364,{"date":334,"open":335,"high":335,"low":336,"close":301,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",31.69,31.56,-0.1154,-0.36,7623.4416,66,31.6288,{"date":343,"open":319,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",31.76,31.72,31.7354,-0.1655,-0.52,4103.4416,55,31.7543,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":212,"volume":358,"transactions":359,"vwap":360},"2026-09-11",31.89,31.96,31.9009,0.1192,8749.4416,57,31.9306,{"date":362,"open":363,"high":363,"low":344,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":241,"vwap":368},"2026-09-10",31.97,31.7817,-0.2556,-0.8,946.1266,31.7969,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":241,"vwap":376},"2026-09-09",32.19,32.0373,-0.2527,-0.78,4772.6604,32.085,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",32.47,32.29,-0.2475,-0.76,3015.6604,51,32.4218,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",32.58,32.5375,-0.1125,-0.34,1656.6604,27,32.5609,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",32.44,32.6761,32.43,32.65,0.179,0.55,6599.6604,115,32.6175,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",32.37,32.48,32.471,0.171,0.53,4552.6604,30,32.4728,{"date":417,"open":380,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",32.3,32.27,-0.1476,-0.45,9288.1574,47,32.2928,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":384,"vwap":434},"2026-08-31",32.42,32.4699,32.4001,32.4476,-0.2389,-0.73,3911.6604,32.4394,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":159,"volume":441,"transactions":196,"vwap":439},"2026-08-28",32.8,32.64,32.6865,-0.1387,1446.6604,{"date":443,"open":444,"high":445,"low":446,"close":446,"change":447,"percent_change":284,"volume":448,"transactions":449,"vwap":450},"2026-08-27",32.885,32.9,32.8252,-0.2827,1179.6604,23,32.8695,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":241,"vwap":460},"2026-08-26",33.1,33.1601,33.0901,33.1079,0.0062,0.02,5102.7534,33.1143,{"date":462,"open":463,"high":464,"low":296,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":196,"vwap":469},"2026-08-25",33.04,33.125,33.1017,0.0376,0.11,1958.6604,33.06,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":117,"volume":477,"transactions":286,"vwap":478},"2026-08-24",33.01,33.114,32.97,33.0641,0.1007,5550.5254,33.0001,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",33.03,32.96,32.9634,0.1634,0.5,2972.6604,54,32.986,{"date":490,"open":491,"high":492,"low":437,"close":437,"change":493,"percent_change":382,"volume":494,"transactions":495,"vwap":496},"2026-08-20",33.02,33.12,-0.2508,6173.0055,77,32.9541,{"date":498,"open":499,"high":499,"low":463,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":276,"vwap":504},"2026-08-19",33.07,33.0508,0.1917,0.58,4564.6604,33.0671,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":187,"vwap":512},"2026-08-18",32.91,32.8591,-0.0555,-0.17,4491.6604,32.8993,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":421,"volume":519,"transactions":520,"vwap":521},"2026-08-17",32.915,32.92,32.9146,-0.1491,380.6604,26,32.9144,{"date":523,"open":524,"high":453,"low":524,"close":525,"change":526,"percent_change":321,"volume":527,"transactions":528,"vwap":529},"2026-08-14",32.98,33.0637,0.0417,6618.6604,67,33.0344,{"date":531,"open":463,"high":463,"low":482,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",33.022,0.1323,0.4,3733.6604,53,32.9883,{"date":539,"open":507,"high":540,"low":541,"close":542,"change":543,"percent_change":194,"volume":544,"transactions":545,"vwap":546},"2026-08-12",32.9399,32.88,32.8897,0.0307,5788.6604,32,32.9292,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",32.87,32.985,32.859,0.0451,0.14,1120.6604,36,32.9186,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",32.78,32.8139,0.0025,0.01,1594.6749,42,32.787,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":487,"vwap":574},"2026-08-07",32.53,32.85,32.8114,0.1489,0.46,6568.6749,32.6259,{"date":576,"open":482,"high":482,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",32.6625,-0.1975,-0.6,8444.6749,38,32.7185,{"date":584,"open":437,"high":549,"low":437,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",32.86,0.065,0.2,1874.6749,48,32.8523,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":423,"vwap":600},"2026-08-04",32.56,32.81,32.45,32.795,0.235,0.72,3701.6749,32.691,{"date":602,"open":603,"high":603,"low":399,"close":593,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",32.57,0.1461,0.45,19672.6749,76,32.4843,{"date":610,"open":397,"high":595,"low":611,"close":612,"change":613,"percent_change":421,"volume":614,"transactions":615,"vwap":616},"2026-07-31",32.39,32.4139,-0.1475,18309.6749,80,32.4161,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":338,"volume":623,"transactions":624,"vwap":625},"2026-07-30",32.71,32.33,32.5614,-0.1186,15389.6749,88,32.4983,{"date":627,"open":628,"high":469,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",32.93,32.68,-0.5296,-1.59,18544.0344,113,32.7533,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":545,"vwap":643},"2026-07-28",33.2,33.28,33.2096,0.1214,0.37,2762.0344,33.2637,{"date":645,"open":481,"high":646,"low":474,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",33.11,33.0882,0.009,0.03,11470.0344,62,33.026,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":393,"vwap":660},"2026-07-24",33.035,33.0792,0.2048,0.62,1256.8044,33.0347,{"date":662,"open":445,"high":296,"low":663,"close":664,"change":665,"percent_change":96,"volume":666,"transactions":667,"vwap":668},"2026-07-23",32.835,32.8744,-0.2439,3752.0344,56,32.901,{"date":670,"open":453,"high":671,"low":469,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":667,"vwap":676},"2026-07-22",33.13,33.1183,0.1274,0.39,4785.75429,33.1062,{"date":678,"open":482,"high":499,"low":482,"close":679,"change":680,"percent_change":74,"volume":681,"transactions":682,"vwap":683},"2026-07-21",32.9909,0.1531,9609.0344,61,33.0245,{"date":685,"open":516,"high":516,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",32.7901,32.8378,-0.1641,-0.5,16703.0344,72,32.8322,{"date":694,"open":695,"high":695,"low":474,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":384,"vwap":700},"2026-07-17",33.19,33.0019,-0.2261,-0.68,5461.0344,33.0765,{"date":702,"open":703,"high":703,"low":499,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",33.24,33.228,0.0599,0.18,35547.0344,58,33.154,{"date":711,"open":712,"high":695,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-15",33.09,33.1681,-0.0681,-0.2,15381.0344,45,33.1798,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":220,"volume":726,"transactions":214,"vwap":727},"2026-07-14",33.38,33.39,33.21,33.2362,0.0715,4049.0344,33.3062,{"date":729,"open":730,"high":721,"low":492,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",33.35,33.1647,-0.1753,-0.53,9156.0344,122,33.1944,{"date":738,"open":739,"high":721,"low":712,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-10",33.27,33.34,0.198,0.6,14900,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-09",33.080002,33.25,33.142,0.202,0.61,9300,{"date":753,"open":754,"high":754,"low":594,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",32.99,32.94,-0.386,-1.16,6000,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-07",33.36,33.32,33.326,-0.144,-0.43,7600,{"date":768,"open":769,"high":25,"low":769,"close":770,"change":771,"percent_change":304,"volume":772,"transactions":9,"vwap":770},"2026-07-06",33.405,33.47,0.1,1700,{"date":774,"open":775,"high":775,"low":695,"close":776,"change":777,"percent_change":674,"volume":778,"transactions":9,"vwap":776},"2026-07-02",33.42,33.37,0.129,1900,{"date":780,"open":703,"high":781,"low":671,"close":782,"change":783,"percent_change":258,"volume":784,"transactions":9,"vwap":782},"2026-07-01",33.4,33.241,-0.1,15900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-30",33.22,33.41,33.18,33.341,0.076,0.23,23700,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-29",33.049999,33.265,0.118,0.36,5600,{"date":802,"open":671,"high":747,"low":796,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-26",33.147,0.017,0.05,13500,{"date":808,"open":747,"high":809,"low":646,"close":671,"change":810,"percent_change":534,"volume":811,"transactions":9,"vwap":671},"2026-06-25",33.29,0.132,12600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-24",33.060001,33.133,32.95,32.998,0.079,0.24,6500,{"date":822,"open":823,"high":814,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",32.79,32.77,32.919,-0.271,-0.82,11600,{"date":830,"open":809,"high":809,"low":831,"close":695,"change":805,"percent_change":832,"volume":833,"transactions":9,"vwap":695},"2026-06-22",32.38,0.15,9600,{"date":835,"open":836,"high":739,"low":499,"close":837,"change":838,"percent_change":152,"volume":839,"transactions":9,"vwap":837},"2026-06-18",33.17,33.14,0.239,5400,{"date":841,"open":730,"high":761,"low":842,"close":668,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":668},"2026-06-17",32.89,-0.402,-1.21,4400,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":458,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-16",33.43,33.303,0.06,3000,{"date":853,"open":854,"high":848,"low":855,"close":856,"change":857,"percent_change":89,"volume":858,"transactions":9,"vwap":856},"2026-06-15",33.33,33.26,33.283,0.368,19100,{"date":860,"open":861,"high":628,"low":861,"close":515,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":515},"2026-06-12",32.69,0.302,0.93,14500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-11",32.24,32.63,32.18,32.613,0.573,1.79,16100,{"date":875,"open":620,"high":399,"low":876,"close":877,"change":878,"percent_change":879,"volume":839,"transactions":9,"vwap":877},"2026-06-10",32.0099983,32.040001,-0.426,-1.31,{"date":881,"open":882,"high":568,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-09",32.5,32.060001,32.466,0.207,0.64,36300,{"date":889,"open":568,"high":568,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-08",32.259,-0.157,-0.48,7300,{"date":895,"open":824,"high":824,"low":896,"close":897,"change":892,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-05",32.36,32.416,-1.46,11000,{"date":901,"open":824,"high":902,"low":824,"close":902,"change":903,"percent_change":502,"volume":851,"transactions":9,"vwap":902},"2026-06-04",32.896,0.191,{"date":905,"open":823,"high":906,"low":907,"close":907,"change":908,"percent_change":112,"volume":909,"transactions":9,"vwap":907},"2026-06-03",32.83,32.705,-0.127,2600,{"date":911,"open":438,"high":912,"low":913,"close":912,"change":597,"percent_change":598,"volume":914,"transactions":9,"vwap":912},"2026-06-02",32.832,32.6,5900,{"date":916,"open":917,"high":861,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-01",32.61,32.54,32.597,-0.213,-0.65,10100,{"date":924,"open":823,"high":541,"low":559,"close":594,"change":925,"percent_change":294,"volume":926,"transactions":9,"vwap":594},"2026-05-29",0.001,23400,{"date":928,"open":824,"high":541,"low":824,"close":929,"change":930,"percent_change":805,"volume":931,"transactions":9,"vwap":929},"2026-05-28",32.809,0.016,1800,{"date":933,"open":934,"high":585,"low":823,"close":935,"change":936,"percent_change":246,"volume":937,"transactions":9,"vwap":935},"2026-05-27",32.84,32.793,-0.014,4900,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":941},"2026-05-26",32.75,32.807,32.72,0.286,0.88,2700,{"date":947,"open":379,"high":948,"low":379,"close":949,"change":950,"percent_change":502,"volume":951,"transactions":9,"vwap":949},"2026-05-22",32.59,32.521,0.188,7900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":402,"volume":959,"transactions":9,"vwap":957},"2026-05-21",32.029999,32.34,31.99,32.333,0.177,7700,{"date":961,"open":962,"high":371,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-20",31.94,32.156,0.437,1.38,10400,{"date":968,"open":344,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-19",31.86,31.684,31.719,-0.23,-0.72,10500,{"date":976,"open":363,"high":363,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-18",31.82,31.949,0.014,0.04,19900,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-15",32.07,32.145,31.935,-0.547,-1.68,21200,{"date":991,"open":992,"high":603,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-14",32.49,32.482,0.067,0.21,18600,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-13",32.35,32.46,32.415,-0.132,-0.41,34900,{"date":1006,"open":1007,"high":1008,"low":380,"close":1008,"change":1009,"percent_change":38,"volume":1010,"transactions":9,"vwap":1008},"2026-05-12",32.41,32.547,-0.071,8600,{"date":1012,"open":918,"high":1013,"low":918,"close":1014,"change":1015,"percent_change":742,"volume":1016,"transactions":9,"vwap":1014},"2026-05-11",32.66,32.618,0.194,6200,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":641,"volume":766,"transactions":9,"vwap":1020},"2026-05-08",32.52,32.424,0.121,{"date":1023,"open":1024,"high":1024,"low":380,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-07",32.51,32.303,-0.317,-0.97,4100,{"date":1030,"open":593,"high":629,"low":397,"close":1031,"change":534,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-06",32.62,1.24,24200,{"date":1035,"open":1036,"high":1037,"low":371,"close":1038,"change":819,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-05",32.2,32.31,32.22,0.75,4700,{"date":1042,"open":1043,"high":1044,"low":962,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-04",32.099998,32.28,31.98,-0.26,-0.81,3300,{"date":1050,"open":1051,"high":399,"low":867,"close":867,"change":1052,"percent_change":174,"volume":1053,"transactions":9,"vwap":867},"2026-05-01",32.4,-0.01,8500,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":572,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-30",32.049999,32.25,1.45,6900,{"date":1061,"open":1062,"high":1062,"low":335,"close":1063,"change":231,"percent_change":391,"volume":945,"transactions":9,"vwap":1063},"2026-04-29",31.84,31.79,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":23,"volume":1070,"transactions":9,"vwap":1067},"2026-04-28",31.88,31.9,31.8,-0.12,5000,{"date":1072,"open":984,"high":984,"low":355,"close":1073,"change":1074,"percent_change":1069,"volume":1075,"transactions":9,"vwap":1073},"2026-04-27",32.02,-0.038,14000,{"date":1077,"open":363,"high":1078,"low":363,"close":1079,"change":1080,"percent_change":267,"volume":1081,"transactions":9,"vwap":1079},"2026-04-24",32.09,32.057999,0.112,4300,{"date":1083,"open":1084,"high":545,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-23",31.93,31.78,31.946,0.091,0.29,3800,{"date":1091,"open":1067,"high":1084,"low":1068,"close":1092,"change":1093,"percent_change":534,"volume":1094,"transactions":9,"vwap":1092},"2026-04-22",31.855,0.128,4000,{"date":1096,"open":545,"high":545,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":800,"transactions":9,"vwap":1097},"2026-04-21",31.727,-0.195,-0.61,{"date":1101,"open":355,"high":355,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":766,"transactions":9,"vwap":1102},"2026-04-20",31.922,-0.047,-0.15,{"date":1106,"open":1084,"high":954,"low":1084,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-17",31.969,0.261,0.82,55200,{"date":1112,"open":345,"high":345,"low":320,"close":1113,"change":1114,"percent_change":641,"volume":1115,"transactions":9,"vwap":1113},"2026-04-16",31.708,0.116,6300,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-15",31.57,31.628,31.592,-0.093,-0.29,37000,{"date":1125,"open":335,"high":335,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-14",31.6,31.685,-0.104,-0.33,16200,{"date":1132,"open":1067,"high":1067,"low":327,"close":1133,"change":1134,"percent_change":715,"volume":1135,"transactions":9,"vwap":1133},"2026-04-13",31.789,-0.065,1500,{"date":1137,"open":354,"high":354,"low":1138,"close":1139,"change":1009,"percent_change":38,"volume":1094,"transactions":9,"vwap":1139},"2026-04-10",31.85,31.854,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-09",31.95,31.925,0.215,0.68,8900,{"date":1148,"open":1149,"high":354,"low":1149,"close":1149,"change":23,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-08",31.71,-1.15,8100,{"date":1153,"open":883,"high":1154,"low":877,"close":1155,"change":1156,"percent_change":995,"volume":1157,"transactions":9,"vwap":1155},"2026-04-07",32.12,32.080002,0.068,22300,{"date":1159,"open":545,"high":1160,"low":956,"close":1160,"change":1161,"percent_change":980,"volume":833,"transactions":9,"vwap":1160},"2026-04-06",32.012001,0.012,{"date":1163,"open":1078,"high":1078,"low":355,"close":545,"change":169,"percent_change":212,"volume":1164,"transactions":9,"vwap":545},"2026-04-02",110600,{"date":1166,"open":1045,"high":876,"low":1066,"close":1066,"change":174,"percent_change":1167,"volume":1081,"transactions":9,"vwap":1066},"2026-04-01",-0.09,{"date":1169,"open":1170,"high":876,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-31",31.75,31.91,0.32,1.01,13600,{"date":1176,"open":1142,"high":1142,"low":290,"close":1177,"change":174,"percent_change":1167,"volume":1178,"transactions":9,"vwap":1177},"2026-03-30",31.59,13200,{"date":1180,"open":1170,"high":1181,"low":301,"close":301,"change":783,"percent_change":1182,"volume":1183,"transactions":9,"vwap":301},"2026-03-27",31.87,-0.32,15100,{"date":1185,"open":876,"high":876,"low":345,"close":345,"change":1186,"percent_change":765,"volume":1187,"transactions":9,"vwap":345},"2026-03-26",-0.137,29500,{"date":1189,"open":1190,"high":1084,"low":977,"close":1191,"change":1192,"percent_change":485,"volume":1193,"transactions":9,"vwap":1191},"2026-03-25",31.83,31.857,0.157,1300,{"date":1195,"open":21,"high":1196,"low":21,"close":1197,"change":1198,"percent_change":886,"volume":1028,"transactions":9,"vwap":1197},"2026-03-24",31.865,31.7,0.203,{"date":1200,"open":1201,"high":319,"low":1201,"close":1202,"change":1203,"percent_change":89,"volume":1204,"transactions":9,"vwap":1202},"2026-03-23",31.38,31.497,0.349,21000,{"date":1206,"open":1207,"high":328,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":178,"transactions":9,"vwap":1208},"2026-03-20",31.457,31.148,-0.471,-1.49,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":329,"volume":751,"transactions":9,"vwap":1216},"2026-03-19",31.61,31.66,31.47,31.619,-0.112,{"date":1219,"open":1220,"high":545,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":893,"transactions":9,"vwap":1221},"2026-03-18",31.92,31.731,-0.444,-1.38,{"date":1225,"open":419,"high":419,"low":1226,"close":1226,"change":1227,"percent_change":553,"volume":922,"transactions":9,"vwap":1226},"2026-03-17",32.175,0.045,{"date":1229,"open":1230,"high":1230,"low":876,"close":1231,"change":1198,"percent_change":886,"volume":1232,"transactions":9,"vwap":1231},"2026-03-16",32.15,32.13,3600,{"date":1234,"open":1073,"high":1073,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-13",31.927,-0.024,-0.08,500,{"date":1240,"open":1241,"high":1231,"low":1242,"close":1242,"change":1243,"percent_change":973,"volume":1244,"transactions":9,"vwap":1242},"2026-03-12",32.105,31.951,-0.231,2000,{"date":1246,"open":1043,"high":1247,"low":1043,"close":1247,"change":1248,"percent_change":1249,"volume":909,"transactions":9,"vwap":1247},"2026-03-11",32.182,-0.005,-0.02,{"date":1251,"open":867,"high":1007,"low":1252,"close":1252,"change":1253,"percent_change":348,"volume":1254,"transactions":9,"vwap":1252},"2026-03-10",32.187,-0.169,3200,{"date":1256,"open":1056,"high":1257,"low":977,"close":1257,"change":1258,"percent_change":995,"volume":1259,"transactions":9,"vwap":1257},"2026-03-09",32.356,0.069,20200,{"date":1261,"open":419,"high":408,"low":1155,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-06",32.287,-0.258,-0.79,10600,{"date":1267,"open":1268,"high":1268,"low":427,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-05",32.733,32.545,-0.404,-1.23,15000,{"date":1274,"open":541,"high":816,"low":569,"close":1275,"change":1276,"percent_change":819,"volume":1277,"transactions":9,"vwap":1275},"2026-03-04",32.949,0.08,9500,{"date":1279,"open":593,"high":755,"low":568,"close":1280,"change":1281,"percent_change":1223,"volume":1282,"transactions":9,"vwap":1280},"2026-03-03",32.869,-0.459,7500,{"date":1284,"open":739,"high":722,"low":1285,"close":1286,"change":1287,"percent_change":1069,"volume":1288,"transactions":9,"vwap":1286},"2026-03-02",33.16,33.328,-0.041,39400,{"date":1290,"open":1291,"high":776,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-27",33.040001,33.369,0.299,0.9,4500,{"date":1297,"open":796,"high":499,"low":1298,"close":499,"change":925,"percent_change":294,"volume":1299,"transactions":9,"vwap":499},"2026-02-26",33.0099983,3500,{"date":1301,"open":628,"high":746,"low":628,"close":1302,"change":1303,"percent_change":1046,"volume":1304,"transactions":9,"vwap":1302},"2026-02-25",33.069,-0.087,7100,{"date":1306,"open":445,"high":1285,"low":445,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-24",33.156,0.249,0.76,11700,{"date":1312,"open":507,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":246,"volume":1028,"transactions":9,"vwap":1315},"2026-02-23",33.029999,32.815,32.907,-0.013,{"date":1318,"open":823,"high":296,"low":823,"close":516,"change":1258,"percent_change":995,"volume":1319,"transactions":9,"vwap":516},"2026-02-20",5800,{"date":1321,"open":585,"high":842,"low":823,"close":1322,"change":1323,"percent_change":649,"volume":1324,"transactions":9,"vwap":1322},"2026-02-19",32.851,0.011,9900,{"date":1326,"open":559,"high":628,"low":1327,"close":934,"change":1276,"percent_change":819,"volume":1328,"transactions":9,"vwap":934},"2026-02-18",32.76,9000,{"date":1330,"open":906,"high":906,"low":1331,"close":1327,"change":38,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1327},"2026-02-17",32.7,-0.67,16300,{"date":1335,"open":619,"high":814,"low":438,"close":524,"change":267,"percent_change":1336,"volume":1337,"transactions":9,"vwap":524},"2026-02-13",1.07,28900,{"date":1339,"open":491,"high":491,"low":1340,"close":868,"change":38,"percent_change":1332,"volume":1304,"transactions":9,"vwap":868},"2026-02-12",32.615,{"date":1342,"open":1343,"high":569,"low":438,"close":569,"change":304,"percent_change":1344,"volume":1295,"transactions":9,"vwap":569},"2026-02-11",32.73,0.92,{"date":1346,"open":1000,"high":388,"low":1000,"close":1347,"change":467,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-10",32.55,0.34,23100,{"date":1351,"open":1352,"high":397,"low":1353,"close":397,"change":850,"percent_change":1354,"volume":1355,"transactions":9,"vwap":397},"2026-02-09",32.26,32.23,0.19,26300,{"date":1357,"open":545,"high":831,"low":545,"close":831,"change":502,"percent_change":1358,"volume":1359,"transactions":9,"vwap":831},"2026-02-06",1.82,71600,{"date":1361,"open":876,"high":876,"low":1063,"close":1068,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1068},"2026-02-05",-0.355,-1.1,29800,{"date":1366,"open":1367,"high":1368,"low":1056,"close":1369,"change":1370,"percent_change":944,"volume":1371,"transactions":9,"vwap":1369},"2026-02-04",32.16,32.21,32.155,0.28,61300,{"date":1373,"open":1213,"high":962,"low":1213,"close":1374,"change":1375,"percent_change":1336,"volume":1376,"transactions":9,"vwap":1374},"2026-02-03",31.875,0.336,19000,{"date":1378,"open":1118,"high":1118,"low":328,"close":1379,"change":1380,"percent_change":1354,"volume":1381,"transactions":9,"vwap":1379},"2026-02-02",31.539,0.061,13100,{"date":1383,"open":21,"high":1384,"low":1385,"close":1384,"change":1386,"percent_change":832,"volume":1115,"transactions":9,"vwap":1384},"2026-01-30",31.478,31.21,0.046,{"date":1388,"open":1389,"high":1389,"low":201,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-29",31.5,31.432,0.052,0.17,9200,{"date":1395,"open":1396,"high":1396,"low":253,"close":1201,"change":1397,"percent_change":112,"volume":1254,"transactions":9,"vwap":1201},"2026-01-28",31.52,-0.123,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":1403,"percent_change":792,"volume":839,"transactions":9,"vwap":1401},"2026-01-27",31.44,31.503,31.42,0.073,{"date":1405,"open":1406,"high":1406,"low":200,"close":200,"change":1407,"percent_change":771,"volume":1232,"transactions":9,"vwap":200},"2026-01-26",31.53,0.031,{"date":1409,"open":254,"high":1410,"low":254,"close":1411,"change":980,"percent_change":321,"volume":851,"transactions":9,"vwap":1411},"2026-01-23",31.4,31.399,{"date":1413,"open":1410,"high":281,"low":1414,"close":1415,"change":1416,"percent_change":169,"volume":1081,"transactions":9,"vwap":1415},"2026-01-22",31.277,31.359,0.039,{"date":1418,"open":1419,"high":211,"low":1419,"close":256,"change":1420,"percent_change":1421,"volume":1178,"transactions":9,"vwap":256},"2026-01-21",31.09,0.435,1.41,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1026,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-20",30.96,31.02,30.86,30.885,-1.02,5300,{"date":1431,"open":1432,"high":1385,"low":1433,"close":1434,"change":1287,"percent_change":247,"volume":1435,"transactions":9,"vwap":1434},"2026-01-16",31.16,31.14,31.202,26600,{"date":1437,"open":253,"high":253,"low":1438,"close":1438,"change":994,"percent_change":995,"volume":1439,"transactions":9,"vwap":1438},"2026-01-15",31.243,5700,{"date":1441,"open":1442,"high":218,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":758,"transactions":9,"vwap":1443},"2026-01-14",31.059999,31.176,0.136,0.44,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":485,"volume":1453,"transactions":9,"vwap":1451},"2026-01-13",30.99,31.044001,30.93,31.040001,0.153,8700,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1457,"change":1459,"percent_change":995,"volume":1460,"transactions":9,"vwap":1457},"2026-01-12",30.79,30.887,30.74,0.064,2200,{"date":1462,"open":1458,"high":1463,"low":1458,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-09",30.83,30.823,0.265,0.87,3700,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-08",30.21,30.57,30.558,0.372,1.23,2500,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1428,"volume":800,"transactions":9,"vwap":1480},"2026-01-07",30.51,30.17,30.186,-0.312,{"date":1483,"open":1484,"high":1478,"low":1484,"close":1485,"change":706,"percent_change":137,"volume":1486,"transactions":9,"vwap":1485},"2026-01-06",30.33,30.498,20800,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-05",30.15,30.37,30.318,0.232,0.77,10300,{"date":1496,"open":1497,"high":1489,"low":1498,"close":1499,"change":1144,"percent_change":598,"volume":784,"transactions":9,"vwap":1499},"2026-01-02",29.89,29.83,30.086,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":715,"percent_change":1332,"volume":1504,"transactions":9,"vwap":1503},"2025-12-31",30.030001,29.871,5100,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":194,"volume":845,"transactions":9,"vwap":1509},"2025-12-30",30.11,30.059999,30.070999,0.028,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":972,"volume":914,"transactions":9,"vwap":1516},"2025-12-29",30.09,30.091,30.040001,30.042999,-0.068,{"date":1519,"open":1520,"high":1520,"low":1502,"close":1521,"change":1522,"percent_change":553,"volume":909,"transactions":9,"vwap":1521},"2025-12-26",30.12,30.111,0.041,{"date":1524,"open":1525,"high":1489,"low":1526,"close":1527,"change":850,"percent_change":587,"volume":1528,"transactions":9,"vwap":1527},"2025-12-24",29.92,29.91,30.07,17000,{"date":1530,"open":1531,"high":1515,"low":1532,"close":1532,"change":1533,"percent_change":562,"volume":1048,"transactions":9,"vwap":1532},"2025-12-23",30.035,30.01,0.002,{"date":1535,"open":1497,"high":1532,"low":1497,"close":1536,"change":1537,"percent_change":1538,"volume":1070,"transactions":9,"vwap":1536},"2025-12-22",30.0079994,0.197,0.66,{"date":1540,"open":1497,"high":1497,"low":1541,"close":1541,"change":936,"percent_change":1542,"volume":1328,"transactions":9,"vwap":1541},"2025-12-19",29.811,-0.05,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":73,"percent_change":819,"volume":1548,"transactions":9,"vwap":1547},"2025-12-18",29.98,29.82,29.825,5200,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":972,"volume":1555,"transactions":9,"vwap":1553},"2025-12-17",29.94,29.71,29.755,-0.069,6700,{"date":1557,"open":1515,"high":1515,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-16",29.69,29.824,-0.226,-0.75,37500,{"date":1564,"open":1502,"high":1565,"low":1525,"close":1566,"change":553,"percent_change":74,"volume":1567,"transactions":9,"vwap":1566},"2025-12-15",30.061001,30.049999,62700,{"date":1569,"open":1570,"high":1513,"low":1571,"close":1526,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1526},"2025-12-12",29.99,29.87,-0.55,-1.81,86100,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1198,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-11",30.41,30.49,30.46,0.67,110700,{"date":1583,"open":414,"high":1584,"low":414,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-10",30.28,30.257,0.341,1.14,80600,{"date":1590,"open":1591,"high":1566,"low":1592,"close":1592,"change":1593,"percent_change":783,"volume":1594,"transactions":9,"vwap":1592},"2025-12-09",30.02,29.916,-0.031,6800,{"date":1596,"open":1520,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-08",30.22,29.945,29.947,-0.321,-1.06,13900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":258,"volume":1528,"transactions":9,"vwap":1607},"2025-12-05",30.36,30.45,30.268,-0.092,{"date":1610,"open":1605,"high":1605,"low":1611,"close":1605,"change":1612,"percent_change":715,"volume":1504,"transactions":9,"vwap":1605},"2025-12-04",30.25,-0.06,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":832,"percent_change":485,"volume":937,"transactions":9,"vwap":1617},"2025-12-03",30.32,30.43,30.42,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":147,"volume":951,"transactions":9,"vwap":1622},"2025-12-02",30.34,30.13,30.27,-0.059,{"date":1625,"open":1606,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":800,"transactions":9,"vwap":1627},"2025-12-01",30.52,30.329,-0.216,-0.71,{"date":1631,"open":1478,"high":1632,"low":1478,"close":1633,"change":1634,"percent_change":1635,"volume":778,"transactions":9,"vwap":1633},"2025-11-28",30.55,30.545,0.149,0.49,{"date":1637,"open":1490,"high":1638,"low":1490,"close":1639,"change":1640,"percent_change":1641,"volume":851,"transactions":9,"vwap":1639},"2025-11-26",30.449,30.396,0.237,0.79,{"date":1643,"open":1525,"high":1479,"low":1525,"close":1644,"change":1645,"percent_change":177,"volume":1429,"transactions":9,"vwap":1644},"2025-11-25",30.159,0.298,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":212,"volume":778,"transactions":9,"vwap":1649},"2025-11-24",29.76,29.861,0.113,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":799,"percent_change":1656,"volume":845,"transactions":9,"vwap":1655},"2025-11-21",29.84,29.73,29.748,1.22,{"date":1658,"open":1659,"high":1660,"low":26,"close":26,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":26},"2025-11-20",29.75,29.97,-0.262,-0.88,26400,{"date":1665,"open":1654,"high":1654,"low":1666,"close":1667,"change":1668,"percent_change":47,"volume":758,"transactions":9,"vwap":1667},"2025-11-19",29.55,29.65,-0.061,{"date":1670,"open":1558,"high":1671,"low":1672,"close":1673,"change":1287,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-18",29.823,29.61,29.711,-0.14,64200,{"date":1677,"open":1532,"high":1532,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1174,"transactions":9,"vwap":1679},"2025-11-17",29.706,29.752,-0.302,-1,{"date":1683,"open":1479,"high":1479,"low":1684,"close":1684,"change":294,"percent_change":294,"volume":1685,"transactions":9,"vwap":1684},"2025-11-14",30.054001,2100,{"date":1687,"open":1688,"high":1688,"low":1566,"close":1684,"change":1689,"percent_change":1690,"volume":1319,"transactions":9,"vwap":1684},"2025-11-13",30.24,-0.363,-1.19,{"date":1692,"open":1693,"high":1694,"low":1577,"close":1695,"change":1696,"percent_change":850,"volume":1697,"transactions":9,"vwap":1695},"2025-11-12",30.44,30.48,30.417,0.019,1600,{"date":1699,"open":1611,"high":1577,"low":1611,"close":1700,"change":958,"percent_change":137,"volume":1701,"transactions":9,"vwap":1700},"2025-11-11",30.398,2400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1580,"volume":1337,"transactions":9,"vwap":1707},"2025-11-10",30.1,30.247,30.017,30.221,0.201,{"date":1710,"open":1711,"high":1591,"low":1711,"close":1591,"change":1712,"percent_change":1466,"volume":1713,"transactions":9,"vwap":1591},"2025-11-07",29.7,0.26,9100,{"date":1715,"open":1716,"high":1717,"low":1648,"close":1648,"change":1718,"percent_change":1561,"volume":1719,"transactions":9,"vwap":1648},"2025-11-06",29.81,29.879,-0.225,18400,{"date":1721,"open":1526,"high":1722,"low":1497,"close":1723,"change":1724,"percent_change":572,"volume":1725,"transactions":9,"vwap":1723},"2025-11-05",30.044001,29.985,0.137,4800,{"date":1727,"open":1526,"high":1728,"low":1716,"close":1729,"change":1730,"percent_change":1731,"volume":1602,"transactions":9,"vwap":1729},"2025-11-04",29.95,29.848,-0.211,-0.7,{"date":1733,"open":1532,"high":1508,"low":1532,"close":1734,"change":1735,"percent_change":1674,"volume":1736,"transactions":9,"vwap":1734},"2025-11-03",30.059,-0.043,13300,{"date":1738,"open":1704,"high":1507,"low":1704,"close":1739,"change":1740,"percent_change":132,"volume":1238,"transactions":9,"vwap":1739},"2025-10-31",30.102,0.098,{"date":1742,"open":1527,"high":1479,"low":1743,"close":1743,"change":1744,"percent_change":733,"volume":778,"transactions":9,"vwap":1743},"2025-10-30",30.0039997,-0.159,{"date":1746,"open":1747,"high":1747,"low":1704,"close":1748,"change":1749,"percent_change":1750,"volume":800,"transactions":9,"vwap":1748},"2025-10-29",30.39,30.163,-0.255,-0.84,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-10-28",30.56,30.418,-0.192,-0.63,17200,{"date":1759,"open":1632,"high":1760,"low":1761,"close":1760,"change":1762,"percent_change":742,"volume":1475,"transactions":9,"vwap":1760},"2025-10-27",30.61,30.541,0.183,{"date":1764,"open":1579,"high":1626,"low":1765,"close":1765,"change":1766,"percent_change":1370,"volume":1010,"transactions":9,"vwap":1765},"2025-10-24",30.427,0.085,{"date":1768,"open":1769,"high":1747,"low":1769,"close":1770,"change":1771,"percent_change":402,"volume":1460,"transactions":9,"vwap":1770},"2025-10-23",30.2,30.342,0.165,{"date":1773,"open":1774,"high":1774,"low":1527,"close":1775,"change":1776,"percent_change":1237,"volume":1777,"transactions":9,"vwap":1775},"2025-10-22",30.26,30.177,-0.023,3400,{"date":1779,"open":1479,"high":1780,"low":1489,"close":1769,"change":294,"percent_change":294,"volume":1232,"transactions":9,"vwap":1769},"2025-10-21",30.3,{"date":1782,"open":1783,"high":1774,"low":1783,"close":1769,"change":267,"percent_change":1784,"volume":1439,"transactions":9,"vwap":1769},"2025-10-20",30.16,1.17,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1787,"change":1323,"percent_change":980,"volume":766,"transactions":9,"vwap":1787},"2025-10-17",29.85,30.00099945,{"date":1790,"open":1513,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":382,"volume":1151,"transactions":9,"vwap":1793},"2025-10-16",30.18,29.79,29.839,-0.229,{"date":1796,"open":1615,"high":1615,"low":1797,"close":1798,"change":818,"percent_change":1712,"volume":1319,"transactions":9,"vwap":1798},"2025-10-15",29.993,30.068001,{"date":1800,"open":1502,"high":1704,"low":1660,"close":1801,"change":1802,"percent_change":1803,"volume":1429,"transactions":9,"vwap":1801},"2025-10-14",29.989,0.151,0.51,{"date":1805,"open":1806,"high":1497,"low":1806,"close":1807,"change":1808,"percent_change":1336,"volume":1429,"transactions":9,"vwap":1807},"2025-10-13",29.78,29.838,0.315,{"date":1810,"open":1489,"high":1489,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-10-10",29.523,-0.579,-1.92,29000,{"date":1816,"open":1584,"high":1615,"low":1817,"close":1739,"change":1818,"percent_change":1819,"volume":1151,"transactions":9,"vwap":1739},"2025-10-09",30.08,-0.138,-0.46,{"date":1821,"open":1688,"high":1822,"low":1823,"close":1688,"change":1824,"percent_change":832,"volume":1825,"transactions":9,"vwap":1688},"2025-10-08",30.31,30.14,0.044,13000,{"date":1827,"open":1611,"high":1611,"low":1823,"close":1828,"change":1829,"percent_change":239,"volume":851,"transactions":9,"vwap":1828},"2025-10-07",30.196,-0.094,{"date":1831,"open":1832,"high":1822,"low":1833,"close":1832,"change":1403,"percent_change":819,"volume":922,"transactions":9,"vwap":1832},"2025-10-06",30.29,30.258,{"date":1835,"open":1780,"high":1620,"low":1836,"close":1836,"change":1837,"percent_change":674,"volume":1701,"transactions":9,"vwap":1836},"2025-10-03",30.217,0.117,{"date":1839,"open":1489,"high":1489,"low":1704,"close":1704,"change":1249,"percent_change":1840,"volume":974,"transactions":9,"vwap":1704},"2025-10-02",-0.07,{"date":1842,"open":1532,"high":1791,"low":1532,"close":1520,"change":771,"percent_change":132,"volume":1843,"transactions":9,"vwap":1520},"2025-10-01",20000,{"date":1845,"open":1846,"high":1515,"low":1525,"close":1591,"change":194,"percent_change":304,"volume":758,"transactions":9,"vwap":1591},"2025-09-30",29.935,{"date":1848,"open":414,"high":414,"low":1849,"close":1849,"change":1850,"percent_change":246,"volume":1048,"transactions":9,"vwap":1849},"2025-09-29",29.93,-0.011,{"date":1852,"open":1846,"high":1853,"low":1849,"close":1853,"change":1854,"percent_change":750,"volume":1855,"transactions":9,"vwap":1853},"2025-09-26",29.941,0.181,1200,{"date":1857,"open":1858,"high":1858,"low":1711,"close":1648,"change":1674,"percent_change":1859,"volume":1855,"transactions":9,"vwap":1648},"2025-09-25",29.77,-0.47,{"date":1861,"open":1545,"high":1545,"low":1862,"close":1863,"change":294,"percent_change":294,"volume":1460,"transactions":9,"vwap":1863},"2025-09-24",29.86,29.9,{"date":1865,"open":1866,"high":1863,"low":1866,"close":1863,"change":174,"percent_change":783,"volume":1304,"transactions":9,"vwap":1863},"2025-09-23",29.867,{"date":1868,"open":1858,"high":1849,"low":1858,"close":1849,"change":805,"percent_change":1392,"volume":1869,"transactions":9,"vwap":1849},"2025-09-22",19300,{"date":1871,"open":1648,"high":1872,"low":1648,"close":1872,"change":649,"percent_change":771,"volume":893,"transactions":9,"vwap":1872},"2025-09-19",29.88,{"date":1874,"open":1648,"high":1571,"low":1648,"close":1787,"change":805,"percent_change":1392,"volume":1875,"transactions":9,"vwap":1787},"2025-09-18",3100,{"date":1877,"open":1546,"high":1525,"low":1711,"close":1878,"change":294,"percent_change":294,"volume":1879,"transactions":9,"vwap":1878},"2025-09-17",29.8,17700,{"date":1881,"open":1546,"high":1546,"low":1882,"close":1878,"change":1249,"percent_change":1840,"volume":1178,"transactions":9,"vwap":1878},"2025-09-16",29.72,{"date":1884,"open":1546,"high":1787,"low":1885,"close":1546,"change":980,"percent_change":321,"volume":1886,"transactions":9,"vwap":1546},"2025-09-15",29.728,65300,{"date":1888,"open":1787,"high":1787,"low":1648,"close":1806,"change":783,"percent_change":1129,"volume":951,"transactions":9,"vwap":1806},"2025-09-12",{"date":1890,"open":1891,"high":1872,"low":1891,"close":1872,"change":117,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1872},"2025-09-11",29.67,1.05,7000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1896,"change":771,"percent_change":1348,"volume":1825,"transactions":9,"vwap":1896},"2025-09-10",29.57,29.59,29.47,{"date":1900,"open":1901,"high":1898,"low":1902,"close":1898,"change":294,"percent_change":294,"volume":772,"transactions":9,"vwap":1898},"2025-09-09",29.46,29.39,{"date":1904,"open":1905,"high":1898,"low":1906,"close":1898,"change":174,"percent_change":783,"volume":1907,"transactions":9,"vwap":1898},"2025-09-08",29.4,29.3,8400,{"date":1909,"open":1910,"high":1672,"low":1911,"close":1912,"change":1776,"percent_change":1237,"volume":1725,"transactions":9,"vwap":1912},"2025-09-05",29.6,29.41,29.5,{"date":1914,"open":1915,"high":1811,"low":1915,"close":1811,"change":741,"percent_change":1145,"volume":1893,"transactions":9,"vwap":1811},"2025-09-04",29.49,{"date":1917,"open":1902,"high":1911,"low":1918,"close":1919,"change":1920,"percent_change":1129,"volume":931,"transactions":9,"vwap":1919},"2025-09-03",29.261,29.325,-0.097,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":1926,"percent_change":1756,"volume":1295,"transactions":9,"vwap":1924},"2025-09-02",29.37,29.422,29.31,-0.186,{"date":1928,"open":1672,"high":1672,"low":1910,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-08-29",29.608,-0.072,-0.24,8000,{"date":1934,"open":1910,"high":1935,"low":1896,"close":1935,"change":1533,"percent_change":562,"volume":758,"transactions":9,"vwap":1935},"2025-08-28",29.68,{"date":1937,"open":1938,"high":1935,"low":1910,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-08-27",29.62,29.678,0.158,0.54,20700,{"date":1944,"open":1945,"high":1666,"low":1946,"close":1947,"change":1948,"percent_change":980,"volume":1949,"transactions":9,"vwap":1947},"2025-08-26",29.48,29.45,29.52,0.013,18300,{"date":1951,"open":1896,"high":1896,"low":1945,"close":1952,"change":1253,"percent_change":313,"volume":1010,"transactions":9,"vwap":1952},"2025-08-25",29.507,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1959,"volume":1685,"transactions":9,"vwap":1957},"2025-08-22",29.38,29.741,29.676,0.418,1.43,{"date":1961,"open":1962,"high":1925,"low":1963,"close":1964,"change":1121,"percent_change":1182,"volume":1965,"transactions":9,"vwap":1964},"2025-08-21",29.28,29.22,29.258,6100,{"date":1967,"open":1968,"high":1955,"low":1969,"close":1970,"change":994,"percent_change":792,"volume":1151,"transactions":9,"vwap":1970},"2025-08-20",29.29,29.23,29.351,{"date":1972,"open":1905,"high":1905,"low":1973,"close":1974,"change":1416,"percent_change":321,"volume":1059,"transactions":9,"vwap":1974},"2025-08-19",29.25,29.284,{"date":1976,"open":1962,"high":1968,"low":1963,"close":1977,"change":1978,"percent_change":783,"volume":1979,"transactions":9,"vwap":1977},"2025-08-18",29.245,-0.028,63000,{"date":1981,"open":1982,"high":1982,"low":1973,"close":1983,"change":1984,"percent_change":1167,"volume":922,"transactions":9,"vwap":1983},"2025-08-15",29.33,29.273,-0.027,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1906,"change":1217,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1906},"2025-08-14",29.26,29.32,29.24,-0.38,11100,{"date":1993,"open":1989,"high":1994,"low":1989,"close":1994,"change":792,"percent_change":1641,"volume":1995,"transactions":9,"vwap":1994},"2025-08-13",29.412,3900,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":2000,"percent_change":1466,"volume":1855,"transactions":9,"vwap":1999},"2025-08-12",29.1,29.182,0.253,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":239,"volume":1094,"transactions":9,"vwap":2004},"2025-08-11",29.02,28.929,-0.091,{"date":2007,"open":2008,"high":2009,"low":2003,"close":2003,"change":2010,"percent_change":212,"volume":2011,"transactions":9,"vwap":2003},"2025-08-08",29.030001,29.07,0.109,13400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2014,"change":2017,"percent_change":1167,"volume":2018,"transactions":9,"vwap":2014},"2025-08-07",28.911,28.96,28.86,-0.026,16400,{"date":2020,"open":2015,"high":2015,"low":2021,"close":2021,"change":2022,"percent_change":458,"volume":1070,"transactions":9,"vwap":2021},"2025-08-06",28.937,0.007,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2025,"change":1735,"percent_change":1104,"volume":1995,"transactions":9,"vwap":2025},"2025-08-05",28.93,28.97,28.92,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-08-04",28.82,28.973,0.276,0.96,139700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":1713,"transactions":9,"vwap":2040},"2025-08-01",28.7,28.71,28.59,28.697,-0.261,-0.9,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":937,"transactions":9,"vwap":2046},"2025-07-31",29.21,28.958,-0.252,-0.86,{"date":2050,"open":1923,"high":2051,"low":2052,"close":2045,"change":2053,"percent_change":2054,"volume":806,"transactions":9,"vwap":2045},"2025-07-30",29.43,29.09,-0.181,-0.62,{"date":2056,"open":1970,"high":2057,"low":1970,"close":2057,"change":2058,"percent_change":805,"volume":1295,"transactions":9,"vwap":2057},"2025-07-29",29.391,0.015,{"date":2060,"open":1901,"high":1945,"low":2061,"close":2062,"change":2063,"percent_change":159,"volume":2064,"transactions":9,"vwap":2062},"2025-07-28",29.344,29.376,-0.124,31000,{"date":2066,"open":2051,"high":2067,"low":1902,"close":1912,"change":1837,"percent_change":534,"volume":820,"transactions":9,"vwap":1912},"2025-07-25",29.51,{"date":2069,"open":2051,"high":2051,"low":1923,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-07-24",29.383,-0.052,-0.18,29400,{"date":2075,"open":2076,"high":2077,"low":1988,"close":2077,"change":2078,"percent_change":742,"volume":2079,"transactions":9,"vwap":2077},"2025-07-23",29.34,29.435,0.175,12400,{"date":2081,"open":2008,"high":1987,"low":2008,"close":1987,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1987},"2025-07-22",0.248,0.85,5500,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":1249,"percent_change":1840,"volume":1475,"transactions":9,"vwap":2088},"2025-07-21",29.18,29.011999,{"date":2090,"open":2009,"high":2009,"low":2091,"close":2092,"change":2093,"percent_change":194,"volume":772,"transactions":9,"vwap":2092},"2025-07-18",29.0039997,29.032,0.027,{"date":2095,"open":2025,"high":2008,"low":2027,"close":2096,"change":2097,"percent_change":2098,"volume":1135,"transactions":9,"vwap":2096},"2025-07-17",29.0049992,0.125,0.43,{"date":2100,"open":2016,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1348,"volume":2105,"transactions":9,"vwap":2103},"2025-07-16",28.89,28.851,28.88,0.097,22100,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-07-15",29.059999,28.783,-0.287,-0.99,9400,{"date":2114,"open":2115,"high":2115,"low":2009,"close":2009,"change":649,"percent_change":771,"volume":2116,"transactions":9,"vwap":2009},"2025-07-14",29.08,1400,{"date":2118,"open":2119,"high":2052,"low":2119,"close":2120,"change":2121,"percent_change":1990,"volume":1685,"transactions":9,"vwap":2120},"2025-07-11",28.965,29.040001,-0.111,{"date":2123,"open":2124,"high":2045,"low":2125,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-07-10",29.16,29.151,0.139,0.48,6600,{"date":2130,"open":2131,"high":2088,"low":2131,"close":2088,"change":2132,"percent_change":117,"volume":845,"transactions":9,"vwap":2088},"2025-07-09",28.95,0.089,{"date":2134,"open":2135,"high":2026,"low":2135,"close":2136,"change":2137,"percent_change":1392,"volume":2138,"transactions":9,"vwap":2136},"2025-07-08",28.83,28.923,0.049,11400,{"date":2140,"open":2026,"high":2026,"low":2141,"close":2142,"change":2143,"percent_change":96,"volume":2144,"transactions":9,"vwap":2142},"2025-07-07",28.81,28.874,-0.215,86200,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":1941,"volume":2150,"transactions":9,"vwap":2148},"2025-07-03",29.11,29.089001,0.155,700,{"date":2152,"open":2153,"high":2153,"low":2025,"close":2154,"change":2155,"percent_change":799,"volume":2156,"transactions":9,"vwap":2154},"2025-07-02",28.94,28.934,0.103,400,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":2163,"volume":839,"transactions":9,"vwap":2161},"2025-07-01",28.8,28.85,28.831,0.187,0.65,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":2168,"percent_change":212,"volume":2169,"transactions":9,"vwap":2167},"2025-06-30",28.52,28.644,0.108,10800,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":304,"volume":1070,"transactions":9,"vwap":2173},"2025-06-27",28.45,28.536,0.084,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":1015,"percent_change":142,"volume":1304,"transactions":9,"vwap":2178},"2025-06-26",28.37,28.452,28.32,{"date":2181,"open":2177,"high":2177,"low":2182,"close":2183,"change":2184,"percent_change":827,"volume":1875,"transactions":9,"vwap":2183},"2025-06-25",28.25,28.258,-0.233,{"date":2186,"open":2187,"high":2166,"low":2187,"close":2188,"change":903,"percent_change":1580,"volume":1028,"transactions":9,"vwap":2188},"2025-06-24",28.41,28.491,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2192,"change":2193,"percent_change":1641,"volume":2084,"transactions":9,"vwap":2192},"2025-06-23",28.16,28.3,0.221,{"date":2195,"open":2196,"high":2191,"low":2197,"close":2198,"change":2093,"percent_change":771,"volume":2199,"transactions":9,"vwap":2198},"2025-06-20",28.14,28.02,28.079,19400,{"date":2201,"open":2196,"high":2202,"low":2203,"close":2203,"change":1593,"percent_change":231,"volume":1295,"transactions":9,"vwap":2203},"2025-06-18",28.2,28.052,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1332,"volume":1319,"transactions":9,"vwap":2208},"2025-06-17",28.27,28.07,28.083,-0.189,{"date":2211,"open":2212,"high":2192,"low":2213,"close":2214,"change":1940,"percent_change":2215,"volume":2150,"transactions":9,"vwap":2214},"2025-06-16",28.29,28.26,28.272,0.56,{"date":2217,"open":2218,"high":2213,"low":2219,"close":2220,"change":2221,"percent_change":374,"volume":851,"transactions":9,"vwap":2220},"2025-06-13",28.24,28.11,28.114,-0.222,{"date":2223,"open":2192,"high":2224,"low":2225,"close":2226,"change":303,"percent_change":132,"volume":1825,"transactions":9,"vwap":2226},"2025-06-12",28.35,28.28,28.336,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":2231,"percent_change":783,"volume":1697,"transactions":9,"vwap":2230},"2025-06-11",28.15,28.242,-0.029,{"date":2233,"open":2234,"high":2225,"low":2235,"close":2236,"change":2237,"percent_change":74,"volume":1010,"transactions":9,"vwap":2236},"2025-06-10",28.22,28.21,28.271,0.131,{"date":2239,"open":2240,"high":2218,"low":2241,"close":2196,"change":1696,"percent_change":73,"volume":2242,"transactions":9,"vwap":2196},"2025-06-09",28.12,28.059999,15700,{"date":2244,"open":2245,"high":2196,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":1685,"transactions":9,"vwap":2247},"2025-06-06",28.135,28.115,28.121,0.275,0.99,{"date":2251,"open":2252,"high":2241,"low":2253,"close":2254,"change":2255,"percent_change":1332,"volume":2256,"transactions":9,"vwap":2254},"2025-06-05",28.049999,27.82,27.846,-0.187,11300,{"date":2258,"open":2240,"high":2240,"low":2259,"close":2259,"change":1128,"percent_change":23,"volume":1548,"transactions":9,"vwap":2259},"2025-06-04",28.033001,{"date":2261,"open":2262,"high":2191,"low":2263,"close":2264,"change":1392,"percent_change":750,"volume":1299,"transactions":9,"vwap":2264},"2025-06-03",27.98,27.96,28.137,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":2270,"percent_change":587,"volume":2271,"transactions":9,"vwap":2268},"2025-06-02",27.86,27.967,27.75,0.055,22600,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":792,"volume":1324,"transactions":9,"vwap":2277},"2025-05-30",27.83,27.927,27.71,27.912,0.063,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2010,"percent_change":674,"volume":2284,"transactions":9,"vwap":2283},"2025-05-29",27.81,27.85,27.849,20100,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2288,"change":2143,"percent_change":2289,"volume":811,"transactions":9,"vwap":2288},"2025-05-28",27.89,27.74,-0.77,{"date":2291,"open":2288,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-05-27",27.97,27.7,27.955,0.445,1.62,31400,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":510,"volume":2304,"transactions":9,"vwap":2302},"2025-05-23",27.35,27.59,27.51,-0.046,47200,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2005,"percent_change":1129,"volume":1494,"transactions":9,"vwap":2310},"2025-05-22",27.5,27.696,27.44,27.556,{"date":2312,"open":2292,"high":2262,"low":2313,"close":2313,"change":2314,"percent_change":2315,"volume":1991,"transactions":9,"vwap":2313},"2025-05-21",27.647,-0.518,-1.84,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":47,"volume":1310,"transactions":9,"vwap":2320},"2025-05-20",28.19,28.1,28.165,-0.058,{"date":2323,"open":2219,"high":2218,"low":2324,"close":2325,"change":1948,"percent_change":805,"volume":2326,"transactions":9,"vwap":2325},"2025-05-19",28.09,28.223,300800,{"date":2328,"open":2263,"high":2235,"low":2263,"close":2235,"change":2329,"percent_change":2033,"volume":1979,"transactions":9,"vwap":2235},"2025-05-16",0.269,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2333,"change":2334,"percent_change":107,"volume":2256,"transactions":9,"vwap":2333},"2025-05-15",27.69,27.941,0.247,{"date":2336,"open":2337,"high":2276,"low":2337,"close":2338,"change":2339,"percent_change":159,"volume":2340,"transactions":9,"vwap":2338},"2025-05-14",27.631,27.694,-0.116,1256000,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2281,"change":1249,"percent_change":1840,"volume":2345,"transactions":9,"vwap":2281},"2025-05-13",27.8,27.92,18000,{"date":2347,"open":2348,"high":2274,"low":2349,"close":2274,"change":2350,"percent_change":2351,"volume":1355,"transactions":9,"vwap":2274},"2025-05-12",27.76,27.68,0.615,2.26,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":194,"volume":1115,"transactions":9,"vwap":2357},"2025-05-09",27.255,27.29,27.16,27.215,0.025,{"date":2360,"open":2355,"high":2309,"low":2361,"close":2361,"change":169,"percent_change":1445,"volume":2362,"transactions":9,"vwap":2361},"2025-05-08",27.19,17100,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1370,"volume":2370,"transactions":9,"vwap":2368},"2025-05-07",27.030001,27.13,26.95,27.07,0.075,37900,{"date":2372,"open":393,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":348,"volume":1995,"transactions":9,"vwap":2375},"2025-05-06",27.063,26.94,26.995,-0.141,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2381,"change":2382,"percent_change":313,"volume":2383,"transactions":9,"vwap":2381},"2025-05-05",27.22,27.27,27.136,-0.156,23600,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":267,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-05-02",27.11,27.36,27.292,1.3,13800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2395,"change":1074,"percent_change":1674,"volume":2396,"transactions":9,"vwap":2395},"2025-05-01",26.97,27.12,26.942,10200,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1386,"percent_change":1392,"volume":2403,"transactions":9,"vwap":2402},"2025-04-30",26.79,26.99,26.71,26.98,20600,{"date":2405,"open":2401,"high":2402,"low":2401,"close":2406,"change":1444,"percent_change":1803,"volume":2407,"transactions":9,"vwap":2406},"2025-04-29",26.934,17400,{"date":184,"open":2409,"high":2410,"low":180,"close":2411,"change":2412,"percent_change":73,"volume":2413,"transactions":9,"vwap":2411},26.78,26.8,26.798,0.018,26900]