[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THMR":3,"homepage-market-summary":26,"stock-historical-THMR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"THMR","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 AdaptiveRisk Dynamic ETF","NYSE",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},26.3001,26.4,26.41,26.27,26.5425,-0.2424,-0.91,7366.190374,27.76,24.4707,25343.680990346456,55.6,127,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":34,"is_up":35,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":21,"period_low":22,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},25344,3218647.485774,4.45,"2026-04-09",[180,183,191,200,211,220,231,241,251,261,270,277,286,294,303,312,323,331,341,350,360,368,375,384,394,404,413,421,430,437,444,452,461,470,476,484,492,500,510,519,529,537,545,553,563,571,578,588,597,608,617,625,635,645,654,662,670,677,685,694,702,709,719,726,730,735,740,744,750,754,760,764,770,776,782,788,793,800,804,809,815,822,829,835,840,843,848,855,862,869,874,878,884,890,897,904,909,914,921,928,932,937,944,948,952,957,962,970,974,979,985,989,995,999,1004,1007,1011,1014,1017,1019,1022,1026,1029,1034,1039,1043,1048],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},44,26.3179,{"date":37,"open":184,"high":17,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},26.52,26.5,-0.1734,-0.65,2697.4074,32,26.5269,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":70,"volume":197,"transactions":198,"vwap":199},"2026-10-06",26.78,26.69,26.7159,0.1259,4836.2368,35,26.743,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",26.605,26.64,26.58,26.59,0.1907,0.72,3799.3221,38,26.6204,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",26.3965,26.3993,0.0735,0.28,276.3221,28,26.4052,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",26.235,26.34,26.17,26.3258,0.1564,0.6,6695.3221,83,26.2472,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",26.31,26.325,26.1694,0.1194,0.46,6400.3221,73,26.2795,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":-6,"volume":248,"transactions":249,"vwap":250},"2026-09-29",26.06,26.11,26.02,26.05,-0.0006,9039.3221,79,26.0644,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",26.01,26.113,26.0506,-0.1767,-0.67,10955.3221,30,26.0672,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",26.19,26.2273,0.0473,0.18,344.3221,22,26.1909,{"date":271,"open":246,"high":263,"low":246,"close":272,"change":273,"percent_change":143,"volume":274,"transactions":275,"vwap":276},"2026-09-24",26.18,-0.05,4486.3221,58,26.1718,{"date":278,"open":279,"high":280,"low":243,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",26.09,26.23,0.0452,0.17,2305.3221,36,26.1308,{"date":287,"open":224,"high":288,"low":224,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",26.1848,0.007,0.03,518.3221,21,26.1706,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",26.04,26.1778,0.2916,1.13,1069.3221,33,26.0466,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",25.805,25.8862,0.2113,0.82,825.3221,20,25.8064,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",25.61,25.68,25.58,25.6749,0.3157,1.24,57493.3221,29,25.583,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":292,"vwap":330},"2026-09-16",25.55,25.3592,-0.16,-0.63,377.1215,25.5328,{"date":332,"open":325,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",25.59,25.47,25.5192,-0.0158,-0.06,4922.7218,49,25.5523,{"date":342,"open":314,"high":343,"low":344,"close":345,"change":346,"percent_change":50,"volume":347,"transactions":348,"vwap":349},"2026-09-14",25.63,25.515,25.535,-0.1692,136971.7218,89,25.5244,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",25.74,25.78,25.7042,0.1385,0.54,6732.7218,45,25.7451,{"date":361,"open":362,"high":316,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":321,"vwap":367},"2026-09-10",25.56,25.5657,-0.0843,-0.33,5013.7218,25.5733,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":69,"volume":372,"transactions":373,"vwap":374},"2026-09-09",25.65,0.0186,647.7218,26,25.6667,{"date":376,"open":377,"high":377,"low":343,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",25.71,25.6314,-0.092,-0.36,10841.7218,67,25.6477,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",25.72,25.7234,25.67,-0.2012,-0.78,6346.1658,56,25.6871,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",25.73,25.97,25.9246,0.1936,0.75,3929.1658,53,25.9091,{"date":405,"open":352,"high":406,"low":343,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",25.76,25.731,0.0655,0.26,13428.9838,70,25.7333,{"date":414,"open":343,"high":415,"low":343,"close":416,"change":417,"percent_change":327,"volume":418,"transactions":419,"vwap":420},"2026-09-01",25.69,25.6655,-0.0423,16172.1658,61,25.6597,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":426,"percent_change":237,"volume":427,"transactions":428,"vwap":429},"2026-08-31",25.645,25.7078,25.64,0.1189,11601.1658,46,25.6603,{"date":431,"open":333,"high":343,"low":362,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":310,"vwap":436},"2026-08-28",25.5889,-0.0811,-0.32,1166.1658,25.591,{"date":438,"open":325,"high":388,"low":325,"close":388,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",0.24,0.94,11070.1658,24,25.6436,{"date":445,"open":446,"high":447,"low":448,"close":447,"change":290,"percent_change":165,"volume":449,"transactions":450,"vwap":451},"2026-08-26",25.37,25.43,25.36,3247.4616,34,25.3886,{"date":453,"open":454,"high":455,"low":446,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":339,"vwap":460},"2026-08-25",25.42,25.422,25.4,-0.0765,-0.3,5055.4616,25.4007,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":259,"vwap":469},"2026-08-24",25.5399,25.45,25.4765,-0.1577,-0.62,2677.4616,25.4992,{"date":471,"open":333,"high":315,"low":333,"close":472,"change":473,"percent_change":356,"volume":474,"transactions":301,"vwap":475},"2026-08-21",25.6342,0.1374,4981.4616,25.667,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":439,"volume":482,"transactions":310,"vwap":483},"2026-08-20",25.51,25.475,25.4968,0.0616,978.4616,25.4863,{"date":485,"open":486,"high":362,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":411,"vwap":491},"2026-08-19",25.405,25.4352,-0.0798,-0.31,4700.4616,25.4853,{"date":493,"open":494,"high":494,"low":344,"close":344,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",25.7,-0.1476,-0.58,23176.4616,64,25.5604,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",25.57,25.665,25.6626,0.1326,0.52,13080.4616,57,25.6382,{"date":511,"open":512,"high":513,"low":514,"close":512,"change":515,"percent_change":516,"volume":517,"transactions":198,"vwap":518},"2026-08-14",25.53,25.545,25.52,0.0136,0.05,2519.4616,25.5283,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":259,"vwap":528},"2026-08-13",25.5,25.5499,25.4601,25.5164,0.0587,0.23,4534.9386,25.5096,{"date":530,"open":464,"high":531,"low":464,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":189,"vwap":536},"2026-08-12",25.5163,25.4577,0.0512,0.2,5999.4616,25.4733,{"date":538,"open":362,"high":362,"low":456,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",25.4065,-0.0586,-0.23,2781.4616,25,25.433,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":284,"vwap":552},"2026-08-10",25.41,25.4651,0.1967,0.78,950.4616,25.4392,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":555},"2026-08-07",25.26,25.28,25.25,25.2684,0.0799,0.32,2009.4616,17,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":128,"volume":569,"transactions":402,"vwap":570},"2026-08-06",25.07,25.2137,25.1885,0.0817,11011.4616,25.1738,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":496,"volume":576,"transactions":218,"vwap":577},"2026-08-05",25.23,25.1068,-0.1464,20700.4616,25.2284,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",24.83,25.3,25.2532,0.1132,0.45,3555.0919,31,25.1444,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",24.8,25.14,0.2178,0.87,11803.0919,148,25.0585,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",24.73,24.93,24.7299,24.9222,0.0722,0.29,1948.0919,27,24.8547,{"date":609,"open":610,"high":611,"low":601,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",24.75,24.85,0.3793,1.55,2921.0919,23,24.8009,{"date":618,"open":610,"high":619,"low":22,"close":22,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",24.9,-0.3955,-1.59,12186.0919,71,24.6507,{"date":626,"open":627,"high":628,"low":590,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",24.84,24.95,24.8662,-0.1033,-0.41,25983.0919,143,24.9041,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",24.94,24.9695,24.86,-0.0505,-0.2,5831.0919,43,24.8817,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":209,"vwap":653},"2026-07-24",25.19,25.21,25.02,-0.18,-0.71,1257.6999,25.1778,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":489,"percent_change":659,"volume":660,"transactions":310,"vwap":661},"2026-07-23",25.16,25.225,25.2,-1.22,55406.0919,25.2084,{"date":663,"open":514,"high":664,"low":478,"close":478,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",25.62,-0.0023,-0.01,10012.0919,102,25.5451,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":181,"vwap":491},"2026-07-21",25.385,25.5123,0.4023,1.6,6431.0919,{"date":678,"open":679,"high":555,"low":680,"close":680,"change":681,"percent_change":282,"volume":682,"transactions":683,"vwap":684},"2026-07-20",25.17,25.11,0.0425,3522.0919,100,25.197,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":651,"volume":691,"transactions":692,"vwap":693},"2026-07-17",25.24,24.88,25.0675,-0.1783,171025.0919,60,24.9651,{"date":695,"open":447,"high":447,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":198,"vwap":701},"2026-07-16",25.22,25.2458,-0.3192,-1.25,2008.0919,25.3553,{"date":703,"open":454,"high":704,"low":454,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":373,"vwap":708},"2026-07-15",25.565,0.0413,0.16,1639.092,25.5118,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",25.6,25.44,25.5237,0.2344,0.93,31703.0919,47,25.5493,{"date":720,"open":464,"high":333,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":643,"vwap":725},"2026-07-13",25.2893,-0.3007,-1.18,6881.0919,25.4673,{"date":727,"open":343,"high":343,"low":521,"close":333,"change":728,"percent_change":113,"volume":729,"transactions":9,"vwap":333},"2026-07-10",0.08,11000,{"date":731,"open":712,"high":732,"low":712,"close":478,"change":733,"percent_change":593,"volume":734,"transactions":9,"vwap":478},"2026-07-09",25.54,0.22,12800,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":69,"percent_change":216,"volume":739,"transactions":9,"vwap":738},"2026-07-08",25.15,25.29,1900,{"date":741,"open":696,"high":555,"low":696,"close":696,"change":143,"percent_change":742,"volume":743,"transactions":9,"vwap":696},"2026-07-07",-0.75,800,{"date":745,"open":446,"high":746,"low":446,"close":547,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":547},"2026-07-06",25.46,0.36,1.44,3800,{"date":751,"open":447,"high":447,"low":543,"close":752,"change":143,"percent_change":742,"volume":753,"transactions":9,"vwap":752},"2026-07-02",25.049999,11300,{"date":755,"open":756,"high":446,"low":696,"close":687,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":687},"2026-07-01",25.35,-0.13,-0.51,58000,{"date":761,"open":573,"high":446,"low":573,"close":446,"change":439,"percent_change":762,"volume":763,"transactions":9,"vwap":446},"2026-06-30",0.96,300,{"date":765,"open":679,"high":679,"low":766,"close":767,"change":165,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-29",25.030001,25.13,0.48,3700,{"date":771,"open":772,"high":773,"low":590,"close":773,"change":666,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-26",24.87,25.01,-0.04,9100,{"date":777,"open":557,"high":557,"low":778,"close":649,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":649},"2026-06-25",24.96,-0.02,-0.08,4700,{"date":783,"open":738,"high":738,"low":784,"close":785,"change":631,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-24",24.71,25.040001,-1.61,55000,{"date":789,"open":333,"high":333,"low":464,"close":464,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":464},"2026-06-23",-0.46,-1.78,4600,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":187,"volume":799,"transactions":9,"vwap":797},"2026-06-22",26.059999,26.16,25.91,-0.17,5700,{"date":801,"open":795,"high":802,"low":803,"close":802,"change":604,"percent_change":85,"volume":749,"transactions":9,"vwap":802},"2026-06-18",26.08,26.040001,{"date":805,"open":272,"high":272,"low":806,"close":806,"change":489,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-17",25.79,-1.19,500,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":19,"volume":814,"transactions":9,"vwap":812},"2026-06-16",26.37,26.1,-0.24,78800,{"date":816,"open":817,"high":818,"low":817,"close":223,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":223},"2026-06-15",26.26,26.39,0.49,1.9,13000,{"date":823,"open":396,"high":824,"low":396,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-12",25.96,25.85,0.04,0.15,16300,{"date":830,"open":712,"high":831,"low":448,"close":832,"change":237,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-11",25.84,25.81,1.81,39100,{"date":836,"open":353,"high":353,"low":756,"close":756,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":756},"2026-06-10",-0.43,-1.67,1600,{"date":841,"open":802,"high":279,"low":732,"close":353,"change":489,"percent_change":807,"volume":842,"transactions":9,"vwap":353},"2026-06-09",1400,{"date":844,"open":845,"high":280,"low":846,"close":279,"change":526,"percent_change":103,"volume":847,"transactions":9,"vwap":279},"2026-06-08",26.12,26.07,8600,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-05",26.57,25.86,-1.02,-3.79,6600,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":365,"volume":861,"transactions":9,"vwap":859},"2026-06-04",26.67,26.93,26.88,-0.09,6500,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":631,"volume":868,"transactions":9,"vwap":866},"2026-06-03",27.02,27.08,26.97,-0.11,6700,{"date":870,"open":864,"high":871,"low":864,"close":865,"change":872,"percent_change":733,"volume":873,"transactions":9,"vwap":865},"2026-06-02",27.15,0.06,32500,{"date":875,"open":876,"high":876,"low":858,"close":864,"change":826,"percent_change":827,"volume":877,"transactions":9,"vwap":864},"2026-06-01",27.059999,22500,{"date":879,"open":880,"high":880,"low":858,"close":881,"change":882,"percent_change":69,"volume":883,"transactions":9,"vwap":881},"2026-05-29",27.040001,26.98,0.02,3900,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":706,"percent_change":227,"volume":889,"transactions":9,"vwap":888},"2026-05-28",26.75,26.99,26.96,734200,{"date":891,"open":858,"high":858,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-27",26.73,26.8,-0.1,-0.37,4400,{"date":898,"open":858,"high":887,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-26",26.89,26.9,0.11,0.41,1700,{"date":905,"open":900,"high":900,"low":906,"close":907,"change":666,"percent_change":774,"volume":908,"transactions":9,"vwap":907},"2026-05-22",26.77,26.79,3000,{"date":910,"open":911,"high":912,"low":913,"close":893,"change":337,"percent_change":34,"volume":877,"transactions":9,"vwap":893},"2026-05-21",26.74,26.82,26.68,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":534,"percent_change":400,"volume":920,"transactions":9,"vwap":919},"2026-05-20",26.81,26.91,26.76,26.86,32700,{"date":922,"open":923,"high":906,"low":924,"close":923,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":923},"2026-05-19",26.66,26.55,-0.15,-0.56,7800,{"date":929,"open":893,"high":912,"low":930,"close":916,"change":290,"percent_change":901,"volume":931,"transactions":9,"vwap":916},"2026-05-18",26.65,23800,{"date":933,"open":886,"high":900,"low":934,"close":193,"change":108,"percent_change":935,"volume":936,"transactions":9,"vwap":193},"2026-05-15",26.71,-1.44,4500,{"date":938,"open":939,"high":940,"low":880,"close":941,"change":942,"percent_change":550,"volume":943,"transactions":9,"vwap":941},"2026-05-14",27.049999,27.19,27.17,0.21,6200,{"date":945,"open":893,"high":887,"low":907,"close":888,"change":282,"percent_change":946,"volume":947,"transactions":9,"vwap":888},"2026-05-13",0.63,6300,{"date":949,"open":886,"high":907,"low":950,"close":907,"change":273,"percent_change":143,"volume":951,"transactions":9,"vwap":907},"2026-05-12",26.51,63800,{"date":953,"open":193,"high":954,"low":918,"close":955,"change":706,"percent_change":227,"volume":956,"transactions":9,"vwap":955},"2026-05-11",26.87,26.84,11800,{"date":958,"open":959,"high":913,"low":960,"close":913,"change":216,"percent_change":961,"volume":739,"transactions":9,"vwap":913},"2026-05-08",26.61,26.6,1.06,{"date":963,"open":964,"high":965,"low":966,"close":14,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":14},"2026-05-07",26.44,26.49,26.36,-0.12,-0.45,69400,{"date":971,"open":14,"high":888,"low":966,"close":184,"change":604,"percent_change":972,"volume":973,"transactions":9,"vwap":184},"2026-05-06",1.11,57000,{"date":975,"open":846,"high":976,"low":846,"close":280,"change":216,"percent_change":977,"volume":978,"transactions":9,"vwap":280},"2026-05-05",26.25,1.08,60200,{"date":980,"open":981,"high":245,"low":982,"close":981,"change":894,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-04",25.95,25.83,-0.38,4000,{"date":986,"open":795,"high":21,"low":397,"close":987,"change":290,"percent_change":165,"volume":988,"transactions":9,"vwap":987},"2026-05-01",26.049999,109600,{"date":990,"open":991,"high":992,"low":991,"close":245,"change":128,"percent_change":993,"volume":994,"transactions":9,"vwap":245},"2026-04-30",25.82,26.030001,1.28,50600,{"date":996,"open":415,"high":415,"low":388,"close":415,"change":997,"percent_change":997,"volume":998,"transactions":9,"vwap":415},"2026-04-29",0,234500,{"date":1000,"open":314,"high":415,"low":333,"close":415,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":415},"2026-04-28",-0.14,-0.54,15200,{"date":1005,"open":831,"high":831,"low":1006,"close":982,"change":170,"percent_change":967,"volume":839,"transactions":9,"vwap":982},"2026-04-27",25.8,{"date":1008,"open":353,"high":851,"low":1009,"close":851,"change":827,"percent_change":1010,"volume":753,"transactions":9,"vwap":851},"2026-04-24",25.77,0.58,{"date":1012,"open":806,"high":806,"low":388,"close":377,"change":882,"percent_change":728,"volume":1013,"transactions":9,"vwap":377},"2026-04-23",2900,{"date":1015,"open":415,"high":415,"low":415,"close":415,"change":1016,"percent_change":961,"volume":683,"transactions":9,"vwap":415},"2026-04-22",0.27,{"date":1018,"open":316,"high":316,"low":454,"close":454,"change":798,"percent_change":50,"volume":847,"transactions":9,"vwap":454},"2026-04-21",{"date":1020,"open":343,"high":343,"low":325,"close":333,"change":337,"percent_change":541,"volume":1021,"transactions":9,"vwap":333},"2026-04-20",32600,{"date":1023,"open":316,"high":1024,"low":316,"close":370,"change":827,"percent_change":133,"volume":1025,"transactions":9,"vwap":370},"2026-04-17",25.66,1200,{"date":1027,"open":711,"high":664,"low":454,"close":521,"change":882,"percent_change":728,"volume":1028,"transactions":9,"vwap":521},"2026-04-16",35600,{"date":1030,"open":454,"high":406,"low":547,"close":1031,"change":901,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-15",25.48,0.43,290800,{"date":1035,"open":573,"high":1036,"low":573,"close":446,"change":534,"percent_change":1037,"volume":1038,"transactions":9,"vwap":446},"2026-04-14",25.38,0.79,9000,{"date":1040,"open":1041,"high":448,"low":1041,"close":679,"change":69,"percent_change":216,"volume":1042,"transactions":9,"vwap":679},"2026-04-13",25.059999,24000,{"date":1044,"open":1045,"high":696,"low":1046,"close":1046,"change":780,"percent_change":434,"volume":1047,"transactions":9,"vwap":1046},"2026-04-10",25.18,25.1,20500,{"date":178,"open":737,"high":658,"low":1049,"close":1045,"change":290,"percent_change":165,"volume":1050,"transactions":9,"vwap":1045},25.12,20000]