[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFTX":3,"homepage-market-summary":29,"stock-historical-SFTX":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SFTX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Horizon International Managed Risk ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2058,0.063893,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.64,30.56,30.74,31.05,-0.41,-1.32,52803.307,32.97,25.041,171427.83749652357,70.6,212,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},171428,36342701.549263,21.03,"2025-12-03",[183,186,195,205,216,227,235,246,256,265,274,284,295,306,317,327,337,346,357,364,374,384,392,401,411,421,431,441,450,460,470,479,487,494,503,512,521,531,539,549,557,567,572,582,592,599,607,616,626,635,646,656,664,673,683,694,704,711,720,731,740,745,755,760,767,773,780,786,792,798,805,811,819,826,832,839,846,853,859,863,870,877,885,893,898,905,911,918,924,928,934,941,946,950,956,959,966,970,978,985,990,997,1004,1011,1018,1025,1033,1040,1048,1055,1063,1071,1079,1087,1093,1101,1108,1116,1122,1130,1136,1143,1149,1157,1164,1171,1180,1188,1194,1202,1207,1216,1224,1229,1236,1244,1253,1261,1270,1278,1285,1293,1299,1307,1314,1323,1332,1340,1347,1354,1361,1370,1378,1385,1390,1397,1403,1408,1415,1420,1427,1434,1440,1447,1453,1458,1462,1469,1476,1484,1491,1499,1507,1513,1517,1521,1525,1532,1538,1543,1549,1558,1563,1572,1578,1585,1590,1598,1603,1610,1617,1623,1629,1637,1644,1651,1659,1665,1673,1682,1688,1696,1702,1709,1716,1724,1731,1736,1743,1749,1753,1757],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},182,30.6612,{"date":39,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},31.0858,31.12,30.99,0.054,0.17,30909.7065,117,31.0865,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",30.86,31.07,30.996,0.146,0.47,84414.6795,164,31.0005,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",30.73,30.88,30.7,30.85,0.3022,0.99,32003.0005,132,30.7942,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",30.525,30.6,30.3921,30.5478,-0.1522,-0.5,38446.3545,130,30.502,{"date":228,"open":229,"high":230,"low":219,"close":209,"change":231,"percent_change":82,"volume":232,"transactions":233,"vwap":234},"2026-09-30",30.82,30.9011,-0.2446,56353.3545,168,30.7678,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",30.87,31,30.8087,30.9446,-0.0682,-0.22,56710.6125,148,30.8709,{"date":247,"open":189,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",31.11,30.84,31.0128,-0.2322,-0.74,32999.7905,128,31.0266,{"date":257,"open":258,"high":259,"low":238,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":51,"vwap":264},"2026-09-25",31.03,31.2899,31.245,0.25,0.81,71059.0695,31.1603,{"date":266,"open":267,"high":248,"low":229,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",30.94,30.995,-0.065,-0.21,111907.4815,363,31.0035,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",31.26,30.95,31.06,-0.5436,-1.72,59179.3545,172,31.1071,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",31.46,31.62,31.38,31.6036,0.1279,0.41,79969.9415,146,31.4784,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",31.33,31.54,31.28,31.4757,0.4216,1.36,51284.6345,170,31.4084,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",31.01,31.085,30.93,31.0541,-0.1463,-0.47,31928.3545,88,30.9665,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",31.13,31.23,31.2004,0.4104,1.33,44700.1295,218,31.2043,{"date":328,"open":329,"high":319,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",30.9808,30.695,30.79,-0.11,-0.36,70762.9605,236,30.9697,{"date":338,"open":339,"high":310,"low":340,"close":341,"change":342,"percent_change":270,"volume":343,"transactions":344,"vwap":345},"2026-09-15",30.8849,30.8003,30.9,-0.0649,33225.3545,114,30.8698,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",30.97,31.14,30.835,30.9649,-0.5451,-1.73,37334.2635,255,31.0053,{"date":358,"open":298,"high":298,"low":288,"close":359,"change":360,"percent_change":212,"volume":361,"transactions":362,"vwap":363},"2026-09-11",31.51,0.3096,53162.7225,149,31.4865,{"date":365,"open":366,"high":367,"low":368,"close":321,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",31.2862,31.39,31.16,-0.4596,-1.45,47296.3545,137,31.2882,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":223,"volume":381,"transactions":382,"vwap":383},"2026-09-09",31.77,31.82,31.61,31.66,-0.16,29959.4515,136,31.6733,{"date":385,"open":386,"high":387,"low":377,"close":377,"change":388,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",31.95,32.45,0,55121.3955,184,31.8888,{"date":393,"open":394,"high":395,"low":394,"close":377,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",31.59,31.94,0.14,0.44,53299.9255,342,31.8321,{"date":402,"open":403,"high":24,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",31.3734,31.3473,31.68,0.4581,1.47,173242.322935,548,31.6661,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",31.1005,31.2219,31.0733,0.2028,0.65,43708.1685,129,31.1378,{"date":422,"open":423,"high":424,"low":238,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",31.165,31.24,31.0191,-0.2549,-0.82,109196.8545,242,31.1852,{"date":432,"open":433,"high":434,"low":319,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",31.41,31.43,31.274,0.017,0.05,46119.7105,285,31.2127,{"date":442,"open":287,"high":287,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",31.21,31.257,-0.195,-0.62,47182.707918,159,31.3152,{"date":451,"open":286,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",31.4601,31.35,31.452,-0.028,-0.09,144035.4265,120,31.4407,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":335,"vwap":469},"2026-08-26",31.7145,31.7546,31.47,31.48,-0.2704,-0.85,267548.8025,31.5576,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",31.615,31.7504,0.3001,0.95,34727.6765,109,31.687,{"date":480,"open":465,"high":465,"low":481,"close":482,"change":483,"percent_change":73,"volume":484,"transactions":485,"vwap":486},"2026-08-24",31.34,31.4503,-0.1597,46287.2525,233,31.4163,{"date":488,"open":287,"high":489,"low":368,"close":378,"change":490,"percent_change":262,"volume":491,"transactions":492,"vwap":493},"2026-08-21",31.71,0.2554,54044.109276,262,31.6448,{"date":495,"open":496,"high":286,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":244,"vwap":502},"2026-08-20",31.32,31.2705,31.3546,0.0244,0.08,46199.752,31.3645,{"date":504,"open":505,"high":286,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":203,"vwap":511},"2026-08-19",31.45,31.29,31.3302,0.2226,0.72,200889.529,31.3451,{"date":513,"open":367,"high":367,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",31.09,31.1076,-0.6115,-1.93,39619.959284,151,31.1324,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",31.76,31.8695,31.7191,0.1883,0.6,64810.152,254,31.7985,{"date":532,"open":359,"high":405,"low":464,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",31.5308,-0.0036,-0.01,169031.598,237,31.5432,{"date":540,"open":541,"high":378,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",31.53,31.504,31.5344,0.0871,0.28,68095.894,337,31.5785,{"date":550,"open":298,"high":298,"low":433,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",31.4473,0.3023,0.97,56788.775,252,31.424,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":203,"vwap":566},"2026-08-11",31.2237,31.3,31.04,31.145,0.055,0.18,186719.821,31.0808,{"date":568,"open":248,"high":319,"low":561,"close":514,"change":569,"percent_change":164,"volume":570,"transactions":362,"vwap":571},"2026-08-10",-0.0778,34032,31.0999,{"date":573,"open":574,"high":298,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",31.22,31.02,31.1678,0.2787,0.9,67545.206,260,31.1075,{"date":583,"open":584,"high":585,"low":237,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",30.91,31.1,30.8891,-0.0609,-0.2,38355,200,30.9349,{"date":593,"open":278,"high":188,"low":584,"close":277,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",0.07,0.23,93229.505,208,31.0223,{"date":600,"open":229,"high":348,"low":601,"close":208,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",30.75,0.52,1.71,64536.134,317,30.9086,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":594,"volume":614,"transactions":448,"vwap":615},"2026-08-03",30.25,30.42,30.22,30.36,0.02,435797.140859,30.2807,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":500,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",30.24,30.49,30,30.34,0.26,8215802,678,30.3542,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":344,"vwap":634},"2026-07-30",29.795,30.35,30.26,0.9648,3.29,37067.31,30.1936,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",29.53,29.78,29.19,29.2952,-0.2448,-0.83,21136,145,29.354,{"date":647,"open":637,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",29.67,29.48,29.54,-0.43,-1.43,21325,36,29.6391,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":613,"percent_change":594,"volume":661,"transactions":662,"vwap":663},"2026-07-27",30.2,29.8,29.97,54396.92,93,29.931,{"date":665,"open":618,"high":629,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",29.94,29.95,-0.26,-0.86,94822.259,251,30.159,{"date":674,"open":675,"high":611,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",30.19,30.05,30.21,-0.17,-0.56,23321.847,121,30.1033,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",30.355,30.765,30.29,30.38,0.01,0.03,18211.697491,81,30.3509,{"date":695,"open":696,"high":697,"low":609,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",30.28,30.51,30.37,0.78,2.64,12682.148,56,30.4617,{"date":705,"open":209,"high":506,"low":706,"close":706,"change":164,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",29.59,-0.84,46545,186,29.8347,{"date":712,"open":713,"high":714,"low":648,"close":715,"change":102,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",29.69,29.8601,29.84,-1,19310.668,90,29.7825,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",30.12,30.189,30.03,30.14,-0.39,-1.28,15537,92,30.1076,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":191,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",30.5,30.53,30.32,0.56,17544,80,30.4357,{"date":741,"open":734,"high":742,"low":612,"close":612,"change":564,"percent_change":527,"volume":743,"transactions":718,"vwap":744},"2026-07-14",30.565,32487.655,30.4639,{"date":746,"open":747,"high":696,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-13",30.27,30.13,30.18,-0.52,-1.69,15933.348,89,30.2136,{"date":756,"open":757,"high":331,"low":218,"close":209,"change":758,"percent_change":509,"volume":759,"transactions":9,"vwap":209},"2026-07-10",30.57,0.22,23200,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":622,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-09",30.45,30.62,30.48,0.86,59600,{"date":768,"open":769,"high":611,"low":770,"close":611,"change":771,"percent_change":152,"volume":772,"transactions":9,"vwap":611},"2026-07-08",30.02,29.91,-0.107,29800,{"date":774,"open":775,"high":733,"low":696,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",30.39,30.327,-0.603,-1.95,28700,{"date":781,"open":782,"high":189,"low":237,"close":310,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":310},"2026-07-06",30.92,0.36,1.18,88400,{"date":787,"open":788,"high":788,"low":789,"close":757,"change":790,"percent_change":622,"volume":791,"transactions":9,"vwap":757},"2026-07-02",31.08,30.435,0.078,23500,{"date":793,"open":794,"high":19,"low":795,"close":795,"change":796,"percent_change":778,"volume":797,"transactions":9,"vwap":795},"2026-07-01",30.67,30.492,-0.607,36200,{"date":799,"open":249,"high":800,"low":249,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-30",31.159,31.099001,0.349,1.13,23800,{"date":806,"open":807,"high":808,"low":698,"close":601,"change":396,"percent_change":809,"volume":810,"transactions":9,"vwap":601},"2026-06-29",30.54,30.77,0.46,22700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":791,"transactions":9,"vwap":816},"2026-06-26",30.52,30.725,30.43,30.61,-0.307,-0.99,{"date":820,"open":821,"high":198,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",30.83,30.917,0.428,1.4,33200,{"date":827,"open":734,"high":794,"low":828,"close":829,"change":830,"percent_change":467,"volume":831,"transactions":9,"vwap":829},"2026-06-24",30.47,30.489,-0.261,22300,{"date":833,"open":834,"high":210,"low":835,"close":601,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":601},"2026-06-23",30.68,30.65,-0.955,-3.01,35700,{"date":840,"open":841,"high":842,"low":405,"close":843,"change":844,"percent_change":783,"volume":845,"transactions":9,"vwap":843},"2026-06-22",31.75,31.785,31.705,0.115,37600,{"date":847,"open":848,"high":489,"low":849,"close":394,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":394},"2026-06-18",31.571,31.57,0.365,1.17,15200,{"date":854,"open":841,"high":376,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",31.225,-0.245,-0.78,24200,{"date":860,"open":861,"high":376,"low":464,"close":464,"change":332,"percent_change":152,"volume":862,"transactions":9,"vwap":464},"2026-06-16",31.73,29700,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",31.81,31.58,0.264,0.84,13700,{"date":871,"open":198,"high":872,"low":873,"close":874,"change":875,"percent_change":765,"volume":876,"transactions":9,"vwap":874},"2026-06-12",31.4,31.014999,31.316,0.266,33000,{"date":878,"open":879,"high":880,"low":618,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-11",30.3,31.485,31.049999,1.2,4.02,32800,{"date":886,"open":887,"high":658,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-10",30.040001,29.75,29.85,-0.28,-0.93,27300,{"date":894,"open":813,"high":813,"low":895,"close":748,"change":896,"percent_change":446,"volume":897,"transactions":9,"vwap":748},"2026-06-09",29.73,-0.188,28300,{"date":899,"open":900,"high":734,"low":696,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-08",30.44,30.318,0.328,1.09,20500,{"date":906,"open":835,"high":834,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-05",29.99,-1.5,-4.76,23700,{"date":912,"open":288,"high":913,"low":288,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-04",31.56,31.49,0.12,0.38,14100,{"date":919,"open":560,"high":914,"low":920,"close":921,"change":456,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-03",31.27,31.37,-0.29,25400,{"date":925,"open":926,"high":913,"low":927,"close":286,"change":564,"percent_change":37,"volume":858,"transactions":9,"vwap":286},"2026-06-02",31.455,31.44,{"date":929,"open":930,"high":434,"low":248,"close":299,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":299},"2026-06-01",31.18,0.24,0.77,2598700,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":52,"volume":940,"transactions":9,"vwap":938},"2026-05-29",31.030001,31.155,31.040001,0.15,2611200,{"date":942,"open":763,"high":188,"low":219,"close":943,"change":535,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-28",30.89,-0.03,20900,{"date":947,"open":948,"high":308,"low":19,"close":341,"change":122,"percent_change":726,"volume":949,"transactions":9,"vwap":341},"2026-05-27",30.965,18600,{"date":951,"open":952,"high":952,"low":267,"close":575,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":575},"2026-05-26",31.075001,0.64,2.11,20100,{"date":957,"open":762,"high":757,"low":688,"close":688,"change":958,"percent_change":588,"volume":852,"transactions":9,"vwap":688},"2026-05-22",-0.062,{"date":960,"open":961,"high":807,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-21",30.07,30.442,0.432,1.44,25800,{"date":967,"open":666,"high":687,"low":889,"close":968,"change":931,"percent_change":262,"volume":969,"transactions":9,"vwap":968},"2026-05-20",30.01,766900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":169,"volume":977,"transactions":9,"vwap":975},"2026-05-19",29.6,29.93,29.45,29.77,-0.206,12500,{"date":979,"open":735,"high":980,"low":981,"close":982,"change":983,"percent_change":107,"volume":984,"transactions":9,"vwap":982},"2026-05-18",30.4,29.49,29.976,-0.146,23300,{"date":986,"open":658,"high":879,"low":660,"close":987,"change":988,"percent_change":989,"volume":869,"transactions":9,"vwap":987},"2026-05-15",30.122,-0.975,-3.14,{"date":991,"open":992,"high":993,"low":514,"close":994,"change":690,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-14",31.115,31.17,31.097,0.1,49600,{"date":998,"open":999,"high":198,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-13",30.66,31.066999,0.662,2.18,40800,{"date":1005,"open":733,"high":813,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-12",30.09,30.405,-0.68,-2.19,23400,{"date":1012,"open":1013,"high":368,"low":788,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-11",31.131,31.084999,0.163,0.53,45600,{"date":1019,"open":1020,"high":277,"low":1021,"close":1022,"change":1023,"percent_change":954,"volume":1024,"transactions":9,"vwap":1022},"2026-05-08",30.766,30.72,30.922,0.639,25000,{"date":1026,"open":763,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-07",30.69,30.252,30.283,-0.457,-1.49,20200,{"date":1034,"open":1035,"high":19,"low":1036,"close":19,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":19},"2026-05-06",30.615,30.58,0.975,3.28,23600,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-05",29.56,29.86,29.765,0.7,2.41,21400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":588,"percent_change":1008,"volume":1054,"transactions":9,"vwap":1053},"2026-05-04",29.14,29.27,28.92,29.065001,19500,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-01",29.465,29.26,29.265,0.025,0.09,26100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1066},"2026-04-30",28.979,29.24,28.91,0.827,2.91,12300,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-29",28.54,28.41,28.413,-0.162,-0.57,22600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":668,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-28",28.495,28.63,28.47,28.575,-0.9,18000,{"date":1088,"open":1067,"high":1067,"low":1089,"close":1090,"change":1091,"percent_change":396,"volume":1092,"transactions":9,"vwap":1090},"2026-04-27",28.781,28.835,0.039,27200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":553,"volume":1100,"transactions":9,"vwap":1098},"2026-04-24",28.72,28.82,28.681,28.796,0.277,41400,{"date":1102,"open":1095,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-23",28.74,28.519,-0.361,-1.25,13500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1111},"2026-04-22",28.78,28.88,28.75,0.369,1.29,10500,{"date":1117,"open":1052,"high":1052,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-21",28.511,-0.479,-1.65,19000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":159,"volume":1129,"transactions":9,"vwap":1127},"2026-04-20",28.97,29.08,28.94,28.99,-0.07,49200,{"date":1131,"open":1125,"high":639,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-17",29.059999,0.29,1.01,19700,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":916,"volume":1142,"transactions":9,"vwap":1140},"2026-04-16",28.66,28.84,28.77,0.11,40100,{"date":1144,"open":1112,"high":1112,"low":1145,"close":1138,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1138},"2026-04-15",28.6,-0.257,-0.89,52100,{"date":1150,"open":1151,"high":1124,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-14",28.855,28.831,28.917,0.457,1.61,21800,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":270,"volume":1163,"transactions":9,"vwap":1161},"2026-04-13",28.13,28.52,28.46,-0.06,24700,{"date":1165,"open":1166,"high":1167,"low":1074,"close":1160,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1160},"2026-04-10",28.552,28.59,0.302,1.07,22900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-09",27.95,28.24,27.948,28.218,-0.172,-0.61,19900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1183},"2026-04-08",28.11,28.39,28.1,1.21,4.45,53900,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":396,"percent_change":602,"volume":1142,"transactions":9,"vwap":1193},"2026-04-07",26.94,27.36,26.78,27.18,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":995,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-06",26.97,27.08,26.95,27.040001,0.37,33100,{"date":1203,"open":1204,"high":1190,"low":1204,"close":1190,"change":122,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1190},"2026-04-02",26.45,-0.44,68900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-01",27.09,27.27,27.030001,27.059999,0.4,1.5,24600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1219},"2026-03-31",26.21,26.66,26.2,0.73,2.82,38100,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":588,"percent_change":96,"volume":1228,"transactions":9,"vwap":1227},"2026-03-30",26.4,25.93,26000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":332,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-27",26.19,26.34,26.13,-0.42,17700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-26",26.56,26.72,26.24,-0.778,-2.88,24400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-25",27.07,27.11,26.96,27.018,0.348,1.3,12600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":818,"volume":1260,"transactions":9,"vwap":1258},"2026-03-24",26.41,26.76,26.37,26.67,-0.266,20300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-23",26.73,27.26,26.68,26.936,0.766,2.93,25100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":252,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-20",26.87,26.91,26.11,26.17,-2.75,14200,{"date":1279,"open":1280,"high":1273,"low":1281,"close":1273,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1273},"2026-03-19",26.54,26.5,-0.259,-0.95,20000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-18",27.45,27.54,27.169,-0.331,-1.2,15300,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":995,"percent_change":783,"volume":1298,"transactions":9,"vwap":1297},"2026-03-17",27.63,27.47,27.5,21200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1032,"transactions":9,"vwap":1304},"2026-03-16",27.49,27.52,27.291,27.4,0.61,2.28,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":856,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-13",27.29,27.38,26.79,-0.91,34300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-12",27.37,27.41,27,27.035,-0.65,-2.35,29200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-11",27.59,27.81,27.51,27.685,-0.015,-0.05,18900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":904,"transactions":9,"vwap":1337},"2026-03-10",27.8,28.18,27.67,27.7,0.226,0.82,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1343,"change":1345,"percent_change":784,"volume":1346,"transactions":9,"vwap":1343},"2026-03-09",26.7,27.474,26.61,0.321,31000,{"date":1348,"open":1349,"high":1309,"low":1350,"close":1351,"change":1352,"percent_change":1320,"volume":1353,"transactions":9,"vwap":1351},"2026-03-06",26.9,26.83,27.153,-0.177,17900,{"date":1355,"open":1356,"high":1357,"low":1247,"close":1358,"change":669,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-05",27.65,27.78,27.33,-3.05,41800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-04",28,28.34,27.71,28.19,0.354,1.27,29100,{"date":1371,"open":1327,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-03",27.9,27.255,27.836,-1.194,-4.11,19100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":750,"percent_change":1384,"volume":1156,"transactions":9,"vwap":1383},"2026-03-02",28.87,29.11,28.805,29.030001,-1.76,{"date":1386,"open":1387,"high":706,"low":1388,"close":1389,"change":915,"percent_change":291,"volume":1062,"transactions":9,"vwap":1389},"2026-02-27",29.39,29.37,29.55,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":922,"percent_change":1396,"volume":1228,"transactions":9,"vwap":1395},"2026-02-26",29.61,29.65,29.12,29.43,-0.98,{"date":1398,"open":648,"high":1399,"low":1400,"close":1401,"change":291,"percent_change":824,"volume":1402,"transactions":9,"vwap":1401},"2026-02-25",29.772,28.93,29.72,37100,{"date":1404,"open":1381,"high":1387,"low":1381,"close":1405,"change":931,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-24",29.31,0.83,28500,{"date":1409,"open":1410,"high":1405,"low":1411,"close":1412,"change":944,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-23",29.3,29.02,29.07,-0.1,18800,{"date":1416,"open":1139,"high":1394,"low":1110,"close":1417,"change":291,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-20",29.1,1.43,21500,{"date":1421,"open":1082,"high":1112,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-19",28.57,28.69,-0.024,-0.08,35400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1305,"volume":1433,"transactions":9,"vwap":1431},"2026-02-18",28.8,28.95,28.714,0.174,27500,{"date":1435,"open":1436,"high":1095,"low":1437,"close":1073,"change":1438,"percent_change":500,"volume":1439,"transactions":9,"vwap":1073},"2026-02-17",28.48,28.44,0.023,41300,{"date":1441,"open":1437,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":791,"transactions":9,"vwap":1444},"2026-02-13",28.61,28.2,28.517,0.097,0.34,{"date":1448,"open":1127,"high":1127,"low":1449,"close":1450,"change":1451,"percent_change":142,"volume":1452,"transactions":9,"vwap":1450},"2026-02-12",28.35,28.42,-0.37,40000,{"date":1454,"open":1455,"high":1455,"low":1160,"close":1456,"change":1457,"percent_change":475,"volume":831,"transactions":9,"vwap":1456},"2026-02-11",28.89,28.79,0.271,{"date":1459,"open":1460,"high":1167,"low":1436,"close":1104,"change":1461,"percent_change":59,"volume":1407,"transactions":9,"vwap":1104},"2026-02-10",28.545,0.127,{"date":1463,"open":1464,"high":1161,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-09",28.371,28.392,0.422,1.51,14300,{"date":1470,"open":1336,"high":1471,"low":1336,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-06",27.98,27.97,0.688,2.52,16800,{"date":1477,"open":1478,"high":1327,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-05",27.46,27.25,27.282,-0.347,-1.26,41100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1451,"volume":1269,"transactions":9,"vwap":1489},"2026-02-04",27.711,27.74,27.471,27.629,-0.102,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-03",27.89,27.57,27.731,0.053,0.19,21600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":622,"volume":1506,"transactions":9,"vwap":1504},"2026-02-02",27.675,27.76,27.61,27.678,0.071,31200,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":923,"transactions":9,"vwap":1510},"2026-01-30",27.92,27.607,-0.561,-1.99,{"date":1514,"open":1182,"high":1515,"low":1357,"close":1515,"change":1516,"percent_change":396,"volume":1260,"transactions":9,"vwap":1515},"2026-01-29",28.168,0.038,{"date":1518,"open":1519,"high":1159,"low":1472,"close":1159,"change":613,"percent_change":594,"volume":1520,"transactions":9,"vwap":1159},"2026-01-28",28.046,11800,{"date":1522,"open":1523,"high":1182,"low":1357,"close":1182,"change":1524,"percent_change":1002,"volume":1092,"transactions":9,"vwap":1182},"2026-01-27",27.99,0.601,{"date":1526,"open":1297,"high":1336,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-26",27.32,27.509,0.116,0.42,36000,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":736,"volume":1163,"transactions":9,"vwap":1536},"2026-01-23",27.02,27.425,27.393,0.153,{"date":1539,"open":1210,"high":1540,"low":1273,"close":1541,"change":564,"percent_change":1542,"volume":945,"transactions":9,"vwap":1541},"2026-01-22",27.34,27.24,0.67,{"date":1544,"open":1256,"high":1545,"low":1258,"close":1212,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1212},"2026-01-21",27.12,0.431,1.62,22200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-20",26.63,26.845,26.36,26.629,-0.46,-1.7,43800,{"date":1559,"open":1545,"high":1545,"low":1311,"close":1560,"change":1561,"percent_change":1413,"volume":1562,"transactions":9,"vwap":1560},"2026-01-16",27.089001,-0.027,24300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-15",27.16,27.23,26.82,27.116,0.074,0.27,30500,{"date":1573,"open":1574,"high":1212,"low":1349,"close":1575,"change":1576,"percent_change":602,"volume":1577,"transactions":9,"vwap":1575},"2026-01-14",26.99,27.042,0.139,22100,{"date":1579,"open":1190,"high":1580,"low":1581,"close":1582,"change":958,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-13",26.98,26.58,26.903,-0.23,26500,{"date":1586,"open":1587,"high":1574,"low":1219,"close":1588,"change":1589,"percent_change":475,"volume":1223,"transactions":9,"vwap":1588},"2026-01-12",26.77,26.965,0.255,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1593,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1593},"2026-01-09",26.6,26.71,26.59,0.225,0.85,30100,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":594,"percent_change":1570,"volume":1602,"transactions":9,"vwap":1601},"2026-01-08",26.39,26.485,22000,{"date":1604,"open":1605,"high":1592,"low":1240,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-07",26.575,26.415,-0.291,-1.09,126100,{"date":1611,"open":1258,"high":1612,"low":1613,"close":1612,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1612},"2026-01-06",26.706,26.65,0.21,0.79,20600,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":851,"volume":1468,"transactions":9,"vwap":1621},"2026-01-05",26.42,26.55,26.496,0.306,{"date":1624,"open":1233,"high":1220,"low":1625,"close":1231,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1231},"2026-01-02",26.07,0.532,2.07,12700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":107,"volume":1636,"transactions":9,"vwap":1634},"2025-12-31",25.665,25.69,25.61,25.658,-0.125,25900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1529,"percent_change":59,"volume":1643,"transactions":9,"vwap":1642},"2025-12-30",25.85,25.86,25.76,25.783,12100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1320,"volume":1170,"transactions":9,"vwap":1649},"2025-12-29",25.67,25.675,25.56,25.667,-0.169,{"date":1652,"open":1653,"high":1639,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-26",25.78,25.46,25.836,0.111,0.43,15100,{"date":1660,"open":1661,"high":1281,"low":1662,"close":1663,"change":958,"percent_change":159,"volume":1664,"transactions":9,"vwap":1663},"2025-12-24",25.7,25.68,25.725,16400,{"date":1666,"open":1661,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-23",25.795,25.635,25.787,0.162,0.63,25500,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-22",25.62,26.405,25.48,25.625,0.145,0.57,34800,{"date":1683,"open":1684,"high":1257,"low":1677,"close":1677,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1677},"2025-12-19",25.51,0.273,1.08,16600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":953,"volume":1695,"transactions":9,"vwap":1693},"2025-12-18",25.27,25.37,25.195,25.207,0.161,41000,{"date":1697,"open":1690,"high":1690,"low":25,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-17",25.046,-0.246,-0.97,18300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1705,"change":1707,"percent_change":1708,"volume":1215,"transactions":9,"vwap":1705},"2025-12-16",25.26,25.292,25.176,-0.149,-0.59,{"date":1710,"open":1654,"high":1684,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-15",25.39,25.441,0.075,0.3,10100,{"date":1717,"open":1718,"high":1719,"low":1690,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-12",25.372,25.45,25.366,-0.278,-1.08,32700,{"date":1725,"open":1726,"high":1662,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1643,"transactions":9,"vwap":1728},"2025-12-11",25.629,25.593,25.644,0.015,0.06,{"date":1732,"open":1733,"high":1726,"low":1733,"close":1726,"change":1734,"percent_change":882,"volume":1735,"transactions":9,"vwap":1726},"2025-12-10",25.331,0.305,21000,{"date":1737,"open":1711,"high":1711,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-09",25.29,25.324,-0.032,-0.13,14117800,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":535,"volume":1748,"transactions":9,"vwap":1746},"2025-12-08",25.42,25.356,-0.003,100,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":261,"volume":1748,"transactions":9,"vwap":1751},"2025-12-05",25.359,0.063,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1425,"volume":1748,"transactions":9,"vwap":1755},"2025-12-04",25.296,-0.0198,{"date":181,"open":1758,"high":1758,"low":1758,"close":1758,"change":388,"percent_change":388,"volume":1759,"transactions":9,"vwap":1758},25.3158,3]