[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFTY":3,"homepage-market-summary":30,"stock-historical-SFTY":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SFTY","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 Managed Risk ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1643,0.052993,"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},32.19,32.12,32.2299,32.0601,32.26,-0.07,-0.22,53038,32.3271,26.29,87496.69181469048,97.7,323,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},25.15,109773,35456686.337302,27.57,"2025-06-26",[185,188,196,205,216,227,236,246,254,265,273,281,292,301,309,317,327,337,346,354,363,370,378,389,400,409,418,424,432,442,451,459,468,476,483,492,501,510,518,527,535,543,551,560,567,573,581,589,599,607,616,625,633,640,648,657,666,674,685,692,699,706,713,719,724,729,733,738,743,748,753,762,769,778,785,793,799,805,811,815,820,826,834,839,845,851,857,865,869,876,883,888,892,896,899,904,908,915,921,927,932,937,941,945,950,954,958,965,974,982,989,995,1000,1007,1013,1020,1026,1032,1039,1046,1053,1061,1068,1074,1081,1089,1095,1104,1110,1117,1125,1132,1139,1146,1154,1161,1167,1174,1180,1188,1194,1200,1205,1210,1217,1223,1229,1236,1242,1250,1257,1264,1270,1274,1279,1284,1292,1299,1304,1309,1315,1323,1330,1333,1337,1343,1347,1353,1360,1366,1371,1377,1382,1388,1393,1401,1409,1414,1419,1424,1431,1438,1441,1447,1453,1457,1462,1466,1470,1473,1476,1480,1482,1485,1490,1494,1498,1503,1506,1510,1514,1521,1525,1530,1537,1544,1548,1551,1555,1560,1568,1572,1576,1580,1585,1591,1596,1603,1610,1616,1622,1629,1635,1643,1648,1652,1656,1661,1666,1672,1678,1684,1689,1694,1699,1703,1705,1710,1715,1718,1723,1729,1732,1739,1745,1750,1756,1762,1768,1773,1777,1780,1783,1790,1794,1799,1802,1807,1812,1816,1819,1822,1826,1829,1832,1835,1839,1842,1847,1851,1854,1858,1865,1871,1877,1881,1888,1896,1901,1906,1912,1917,1922,1928,1935,1939,1945,1949,1954,1959,1964,1970,1974,1979,1984,1990,1996,2003,2012,2018,2024,2030,2034,2039,2043,2047,2052,2055,2058,2061,2065,2069,2072,2075,2078,2081,2086,2090,2094,2097,2101,2108,2111],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},191,32.1477,{"date":40,"open":189,"high":25,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},32.2415,32.22,0.165,0.51,45621.0825,139,32.2837,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":38,"volume":202,"transactions":203,"vwap":204},"2026-10-05",31.96,32.155,32.095,0.185,111579.0825,204,32.035,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",31.89,32,31.85,31.91,0.21,0.66,35830.0825,243,31.9059,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",31.725,31.75,31.53,31.7,0.02,0.06,56871.0825,383,31.6354,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":186,"vwap":235},"2026-09-30",31.87,31.94,31.68,-0.06,-0.19,67229.0825,31.8563,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":224,"transactions":244,"vwap":245},"2026-09-29",31.66,31.77,31.63,31.74,-0.05,-0.16,131,31.6953,{"date":247,"open":229,"high":248,"low":249,"close":250,"change":23,"percent_change":170,"volume":251,"transactions":252,"vwap":253},"2026-09-28",31.92,31.72,31.79,40208.0825,123,31.8473,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",31.83,32.04,31.8,32.01,0.16,0.5,71370.0825,233,31.9412,{"date":266,"open":267,"high":248,"low":231,"close":209,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",31.7105,0.04,0.13,113436.0825,213,31.8096,{"date":274,"open":275,"high":275,"low":239,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":194,"vwap":280},"2026-09-23",31.99,31.81,-0.26,-0.81,64592.0825,31.8643,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",32.075,32.13,32.03,32.07,0.01,0.03,105068.0825,208,32.0857,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":60,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",31.812,32.11,32.06,1.42,61445.0825,256,31.9708,{"date":302,"open":220,"high":303,"low":304,"close":303,"change":305,"percent_change":306,"volume":307,"transactions":194,"vwap":308},"2026-09-18",31.61,31.4525,0.07,0.22,33284.0825,31.5039,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":186,"vwap":316},"2026-09-17",31.4206,31.54,0.34,1.09,53035.050815,31.5017,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":123,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",31.37,31.43,31.09,31.2,-0.38,79626.0825,214,31.2682,{"date":328,"open":329,"high":319,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",31.355,31.2609,31.32,-0.13,-0.41,46925.0825,238,31.2936,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":243,"percent_change":74,"volume":343,"transactions":344,"vwap":345},"2026-09-14",31.4201,31.52,31.335,31.45,35251.0825,96,31.4477,{"date":347,"open":348,"high":238,"low":348,"close":303,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",31.55,0.26,0.83,68494.0825,141,31.6328,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":243,"percent_change":74,"volume":360,"transactions":361,"vwap":362},"2026-09-10",31.3344,31.4,31.26,31.35,52367.0825,113,31.3567,{"date":364,"open":348,"high":348,"low":365,"close":366,"change":332,"percent_change":333,"volume":367,"transactions":368,"vwap":369},"2026-09-09",31.47,31.51,37022.0825,180,31.5064,{"date":371,"open":241,"high":372,"low":240,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":231},"2026-09-08",31.76,31.64,-0.18,-0.57,63489.0825,217,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",31.885,31.8972,31.7601,31.82,-0.11,-0.34,22181.0825,98,31.826,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",31.7462,31.95,31.7251,31.93,0.33,1.04,56761.0825,144,31.8877,{"date":401,"open":402,"high":403,"low":312,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":244,"vwap":408},"2026-09-02",31.5405,31.6514,31.6,0.115,0.37,42981.0825,31.6135,{"date":410,"open":320,"high":240,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",31.4101,31.485,-0.195,-0.62,105196.0825,182,31.5571,{"date":419,"open":420,"high":221,"low":312,"close":231,"change":22,"percent_change":23,"volume":421,"transactions":422,"vwap":423},"2026-08-31",31.585,60453.0825,405,31.599,{"date":425,"open":383,"high":426,"low":427,"close":219,"change":428,"percent_change":242,"volume":429,"transactions":430,"vwap":431},"2026-08-28",31.915,31.69,-0.015,49706.0825,195,31.7797,{"date":433,"open":258,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",31.86,31.668,31.765,0.175,0.55,72905.0825,406,31.7457,{"date":443,"open":444,"high":249,"low":312,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",31.67,31.59,-0.1049,-0.33,731810.0825,578,31.5913,{"date":452,"open":303,"high":453,"low":366,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",31.6949,0.0749,0.24,279819.0825,168,31.6637,{"date":460,"open":348,"high":461,"low":366,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",31.6272,31.62,-0.027,-0.09,588299.3757,220,31.598,{"date":469,"open":462,"high":427,"low":404,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",31.647,0.167,0.53,47520.822,210,31.6418,{"date":477,"open":427,"high":221,"low":478,"close":478,"change":118,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",31.48,-1.01,62087.0825,290,31.6429,{"date":484,"open":485,"high":486,"low":487,"close":258,"change":288,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",31.855,31.9,31.78,0.09,100779.0825,232,31.845,{"date":493,"open":494,"high":495,"low":249,"close":239,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",31.775,31.7971,-0.1443,-0.45,41668.0825,84,31.761,{"date":502,"open":285,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",32.0597,31.9143,-0.1357,-0.42,58693.0825,136,32.0054,{"date":511,"open":295,"high":512,"low":208,"close":513,"change":514,"percent_change":123,"volume":515,"transactions":516,"vwap":517},"2026-08-14",32.15,32.05,-0.0395,169819.023321,162,32.0539,{"date":519,"open":295,"high":520,"low":521,"close":522,"change":523,"percent_change":261,"volume":524,"transactions":525,"vwap":526},"2026-08-13",32.17,32.0201,32.0895,0.1595,52249.0825,83,32.0866,{"date":528,"open":210,"high":529,"low":530,"close":394,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":264},"2026-08-12",31.98,31.8828,0.12,0.38,56683.0825,157,{"date":536,"open":537,"high":538,"low":276,"close":276,"change":243,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",31.9631,32.0092,-0.5,178155.1135,91,31.8752,{"date":544,"open":257,"high":296,"low":545,"close":546,"change":547,"percent_change":222,"volume":548,"transactions":549,"vwap":550},"2026-08-10",31.9537,31.97,0.0078,61853.0825,107,32.021,{"date":552,"open":553,"high":554,"low":256,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",31.8334,31.9622,0.1922,0.6,57759.0825,122,31.8951,{"date":561,"open":562,"high":563,"low":241,"close":239,"change":287,"percent_change":288,"volume":564,"transactions":565,"vwap":566},"2026-08-06",31.867,31.88,44046.0825,161,31.7933,{"date":568,"open":229,"high":257,"low":231,"close":372,"change":569,"percent_change":165,"volume":570,"transactions":571,"vwap":572},"2026-08-05",-0.08,90081.792455,188,31.8758,{"date":574,"open":319,"high":210,"low":319,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",31.84,0.52,1.66,56910.0825,193,31.8268,{"date":582,"open":583,"high":584,"low":583,"close":331,"change":532,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",31.1,31.395,1.23,318219.046651,159,31.1383,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":449,"vwap":598},"2026-07-31",30.6738,30.98,30.56,30.94,0.19,0.62,7829019.11486,30.7607,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":472,"percent_change":604,"volume":605,"transactions":398,"vwap":606},"2026-07-30",30.57,30.76,30.75,1.75,60516.0825,30.6758,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":506,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",30.585,30.77,30.22,-1.37,22408.0825,80,30.4744,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":223,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",30.51,30.7,30.64,0.2,25647.0825,64,30.6745,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":268,"percent_change":269,"volume":630,"transactions":631,"vwap":632},"2026-07-27",30.74,30.46,30.58,25102.8435,77,30.5493,{"date":634,"open":635,"high":627,"low":635,"close":636,"change":148,"percent_change":22,"volume":637,"transactions":638,"vwap":639},"2026-07-24",30.45,30.54,49058.1435,95,30.6358,{"date":641,"open":642,"high":642,"low":643,"close":593,"change":385,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",30.63,30.47,-1.1,25898.9925,89,30.5291,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":287,"percent_change":288,"volume":654,"transactions":655,"vwap":656},"2026-07-22",30.86,30.97,30.8502,30.9,31341.2025,75,30.9311,{"date":658,"open":659,"high":660,"low":602,"close":661,"change":455,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",30.761,30.93,30.89,0.78,22829.6375,72,30.9022,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":148,"percent_change":22,"volume":671,"transactions":672,"vwap":673},"2026-07-20",30.91,30.62,30.65,48719.1765,163,30.7589,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-17",30.78,30.81,30.66,30.67,-0.29,-0.94,51024.0825,121,30.7511,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":464,"percent_change":680,"volume":690,"transactions":558,"vwap":691},"2026-07-16",31.03,30.83,30.96,45479.0825,30.9282,{"date":693,"open":687,"high":694,"low":660,"close":695,"change":305,"percent_change":696,"volume":697,"transactions":631,"vwap":698},"2026-07-15",31.07,31.05,0.23,24758.0825,31.018,{"date":700,"open":701,"high":687,"low":661,"close":592,"change":702,"percent_change":349,"volume":703,"transactions":704,"vwap":705},"2026-07-14",30.92,0.08,37675.0825,112,30.9785,{"date":707,"open":708,"high":708,"low":650,"close":653,"change":23,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-13",31.0276,-0.71,33301.207,85,30.9329,{"date":714,"open":715,"high":716,"low":668,"close":716,"change":621,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-10",30.979,31.12,0.65,345300,{"date":720,"open":721,"high":689,"low":722,"close":701,"change":260,"percent_change":576,"volume":723,"transactions":9,"vwap":701},"2026-07-09",30.79,30.735,59400,{"date":725,"open":726,"high":602,"low":727,"close":602,"change":232,"percent_change":233,"volume":728,"transactions":9,"vwap":602},"2026-07-08",30.68,30.55,46800,{"date":730,"open":676,"high":650,"low":610,"close":731,"change":569,"percent_change":277,"volume":732,"transactions":9,"vwap":731},"2026-07-07",30.82,38600,{"date":734,"open":677,"high":594,"low":677,"close":653,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":653},"2026-07-06",0.18,0.59,87300,{"date":739,"open":740,"high":740,"low":643,"close":741,"change":305,"percent_change":696,"volume":742,"transactions":9,"vwap":741},"2026-07-02",30.88,30.72,26100,{"date":744,"open":726,"high":745,"low":670,"close":670,"change":384,"percent_change":746,"volume":747,"transactions":9,"vwap":670},"2026-07-01",30.8,-0.36,47200,{"date":749,"open":618,"high":745,"low":618,"close":602,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":602},"2026-06-30",0.255,0.84,28000,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-29",30.32,30.52,30.2,30.505,0.283,0.94,29300,{"date":763,"open":764,"high":755,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-26",30.1,30.222,0.032,0.11,30800,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-25",30.18,30.31,30.17,30.19,-0.03,-0.1,42300,{"date":779,"open":780,"high":635,"low":781,"close":611,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":611},"2026-06-24",30.335,30.15,-0.051,-0.17,143400,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-23",30.43,30.254,30.271,-0.369,-1.2,685200,{"date":794,"open":795,"high":650,"low":669,"close":620,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":620},"2026-06-22",30.84,-0.151,-0.49,33000,{"date":800,"open":619,"high":745,"low":619,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-18",30.791,0.301,0.99,15600,{"date":806,"open":677,"high":807,"low":808,"close":808,"change":809,"percent_change":479,"volume":810,"transactions":9,"vwap":808},"2026-06-17",30.865,30.49,-0.31,19200,{"date":812,"open":592,"high":592,"low":745,"close":745,"change":243,"percent_change":813,"volume":814,"transactions":9,"vwap":745},"2026-06-16",-0.52,25900,{"date":816,"open":701,"high":817,"low":701,"close":689,"change":53,"percent_change":818,"volume":819,"transactions":9,"vwap":689},"2026-06-15",31.048,1.61,11200,{"date":821,"open":822,"high":593,"low":822,"close":643,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":643},"2026-06-12",30.28,0.14,0.46,25200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":53,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-11",29.93,30.38,29.865,30.33,1.64,28700,{"date":835,"open":781,"high":771,"low":836,"close":836,"change":323,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-10",29.84,-1.26,27500,{"date":840,"open":841,"high":611,"low":842,"close":611,"change":843,"percent_change":809,"volume":844,"transactions":9,"vwap":611},"2026-06-09",30.040001,29.79,-0.094,33300,{"date":846,"open":847,"high":593,"low":848,"close":848,"change":849,"percent_change":735,"volume":850,"transactions":9,"vwap":848},"2026-06-08",30.44,30.314,0.054,23100,{"date":852,"open":678,"high":678,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-05",30.26,-0.75,-2.42,25100,{"date":858,"open":859,"high":860,"low":688,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-04",30.87,31.040001,31.01,0.1,0.32,25500,{"date":866,"open":867,"high":592,"low":668,"close":668,"change":776,"percent_change":118,"volume":868,"transactions":9,"vwap":668},"2026-06-03",30.975,34400,{"date":870,"open":871,"high":872,"low":861,"close":861,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":861},"2026-06-02",31.030001,31.049999,0.053,0.17,19600,{"date":877,"open":661,"high":871,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-01",30.85,30.957,0.017,0.05,26600,{"date":884,"open":885,"high":861,"low":653,"close":594,"change":886,"percent_change":886,"volume":887,"transactions":9,"vwap":594},"2026-05-29",30.985,0,2451300,{"date":889,"open":677,"high":890,"low":677,"close":594,"change":823,"percent_change":60,"volume":891,"transactions":9,"vwap":594},"2026-05-28",30.95,28900,{"date":893,"open":894,"high":795,"low":610,"close":745,"change":886,"percent_change":886,"volume":895,"transactions":9,"vwap":745},"2026-05-27",30.775,21900,{"date":897,"open":898,"high":677,"low":602,"close":745,"change":595,"percent_change":596,"volume":850,"transactions":9,"vwap":745},"2026-05-26",30.795,{"date":900,"open":619,"high":901,"low":902,"close":902,"change":702,"percent_change":349,"volume":903,"transactions":9,"vwap":902},"2026-05-22",30.71,30.61,13000,{"date":905,"open":772,"high":601,"low":772,"close":906,"change":881,"percent_change":260,"volume":907,"transactions":9,"vwap":906},"2026-05-21",30.53,217800,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-20",30.365,30.48,0.28,0.93,384200,{"date":916,"open":917,"high":918,"low":757,"close":757,"change":243,"percent_change":919,"volume":920,"transactions":9,"vwap":757},"2026-05-19",30.25,30.345,-0.53,17200,{"date":922,"open":923,"high":924,"low":774,"close":925,"change":148,"percent_change":22,"volume":926,"transactions":9,"vwap":925},"2026-05-18",30.35,30.39,30.36,21800,{"date":928,"open":628,"high":727,"low":829,"close":829,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":829},"2026-05-15",-0.4,-1.3,16900,{"date":933,"open":741,"high":721,"low":934,"close":676,"change":349,"percent_change":935,"volume":936,"transactions":9,"vwap":676},"2026-05-14",30.69,0.85,50600,{"date":938,"open":755,"high":939,"low":755,"close":756,"change":260,"percent_change":472,"volume":940,"transactions":9,"vwap":756},"2026-05-13",30.588,53600,{"date":942,"open":611,"high":925,"low":943,"close":925,"change":268,"percent_change":269,"volume":944,"transactions":9,"vwap":925},"2026-05-12",30.09,43000,{"date":946,"open":947,"high":948,"low":755,"close":755,"change":288,"percent_change":862,"volume":949,"transactions":9,"vwap":755},"2026-05-11",30.34,30.41,56900,{"date":951,"open":822,"high":772,"low":917,"close":952,"change":696,"percent_change":953,"volume":926,"transactions":9,"vwap":952},"2026-05-08",30.29,0.77,{"date":955,"open":774,"high":611,"low":956,"close":957,"change":776,"percent_change":447,"volume":864,"transactions":9,"vwap":957},"2026-05-07",29.99,30.059999,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-06",29.95,30.16,0.397,1.33,32800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-05",29.745,29.81,29.74,29.763,0.243,0.82,17900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":539,"volume":981,"transactions":9,"vwap":979},"2026-05-04",29.6,29.66,29.46,29.52,-0.148,19300,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":621,"volume":988,"transactions":9,"vwap":986},"2026-05-01",29.75,29.85,29.668,0.058,24100,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":803,"volume":810,"transactions":9,"vwap":993},"2026-04-30",29.3,29.62,29.61,0.29,{"date":996,"open":991,"high":997,"low":998,"close":997,"change":287,"percent_change":288,"volume":999,"transactions":9,"vwap":997},"2026-04-29",29.32,29.25,26000,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":74,"volume":1006,"transactions":9,"vwap":1004},"2026-04-28",29.315,29.285,29.31,-0.15,21500,{"date":1008,"open":1009,"high":1010,"low":1009,"close":978,"change":1011,"percent_change":488,"volume":1012,"transactions":9,"vwap":978},"2026-04-27",29.39,29.47,0.026,29800,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-24",29.28,29.434,0.203,0.69,24800,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":843,"percent_change":118,"volume":1025,"transactions":9,"vwap":1024},"2026-04-23",29.35,29.030001,29.231,12100,{"date":1027,"open":1028,"high":1029,"low":998,"close":1029,"change":1030,"percent_change":396,"volume":1031,"transactions":9,"vwap":1029},"2026-04-22",29.29,29.325,0.302,6800,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-21",29.24,29.023001,-0.191,-0.65,13300,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":497,"volume":1045,"transactions":9,"vwap":1043},"2026-04-20",29.26,29.2,29.214,-0.131,42500,{"date":1047,"open":1048,"high":1049,"low":991,"close":1050,"change":1051,"percent_change":1052,"volume":981,"transactions":9,"vwap":1050},"2026-04-17",29.37,29.38,29.345,0.337,1.16,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":862,"volume":1060,"transactions":9,"vwap":1058},"2026-04-16",28.995,29.033001,28.945,29.0079994,0.028,39200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":350,"volume":1067,"transactions":9,"vwap":1064},"2026-04-15",28.83,28.98,28.81,0.238,22900,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":803,"volume":1073,"transactions":9,"vwap":1071},"2026-04-14",28.6,28.742,0.282,18900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":1079,"percent_change":90,"volume":1080,"transactions":9,"vwap":1077},"2026-04-13",28.225,28.46,28.19,0.257,30200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-10",28.3,28.31,28.203,-0.077,-0.27,20500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":696,"percent_change":972,"volume":1094,"transactions":9,"vwap":1092},"2026-04-09",28.11,28.28,28.1,19400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-08",27.97,28.07,27.914,28.049999,0.68,2.48,29200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":881,"percent_change":735,"volume":1109,"transactions":9,"vwap":1107},"2026-04-07",27.2,27.37,27.12,46200,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":455,"volume":1116,"transactions":9,"vwap":1114},"2026-04-06",27.28,27.365,27.32,0.066,35900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":531,"volume":1124,"transactions":9,"vwap":1122},"2026-04-02",27.16,27.26,27.15,27.254,0.034,137100,{"date":1126,"open":1127,"high":1128,"low":1106,"close":1129,"change":735,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-01",27.261,27.34,27.22,0.67,16300,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-31",26.609,27.040001,0.734,2.79,34900,{"date":1140,"open":1141,"high":1141,"low":26,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-30",26.44,26.306,-0.104,-0.39,23500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-27",26.63,26.64,26.41,-0.37,-1.38,23900,{"date":1155,"open":1135,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-26",27.09,26.78,-0.494,-1.81,21700,{"date":1162,"open":1112,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":472,"volume":1166,"transactions":9,"vwap":1164},"2026-03-25",27.35,27.274,0.144,14700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":384,"percent_change":929,"volume":1173,"transactions":9,"vwap":1172},"2026-03-24",27.24,27.25,26.98,27.13,21200,{"date":1175,"open":1176,"high":1177,"low":1169,"close":1169,"change":1178,"percent_change":1179,"volume":1012,"transactions":9,"vwap":1169},"2026-03-23",27.4,27.52,0.328,1.22,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-20",27.185,26.75,26.912,-0.464,-1.69,19000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1143,"percent_change":323,"volume":1006,"transactions":9,"vwap":1193},"2026-03-19",27.314,27.38,27.259,27.376,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1144,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-18",27.67,27.48,-1.4,16400,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":488,"percent_change":863,"volume":1006,"transactions":9,"vwap":1204},"2026-03-17",27.92,27.84,27.87,{"date":1206,"open":1204,"high":1204,"low":1207,"close":1208,"change":696,"percent_change":350,"volume":1209,"transactions":9,"vwap":1208},"2026-03-16",27.74,27.78,26300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":783,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-13",27.62,27.65,27.55,-0.61,30600,{"date":1218,"open":1219,"high":1204,"low":1220,"close":1220,"change":323,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-12",27.775,27.72,-1.35,31300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1093,"change":987,"percent_change":211,"volume":1228,"transactions":9,"vwap":1093},"2026-03-11",28.09,28.15,27.98,39000,{"date":1230,"open":1231,"high":1232,"low":1227,"close":1233,"change":1234,"percent_change":23,"volume":1235,"transactions":9,"vwap":1233},"2026-03-10",28.22,28.29,28.042,-0.061,18100,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":953,"volume":752,"transactions":9,"vwap":1240},"2026-03-09",27.585,28.12,28.103,0.215,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":895,"transactions":9,"vwap":1247},"2026-03-06",27.95,28.02,27.88,27.888,-0.312,-1.11,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":783,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-05",28.14,28.2,27.96,-0.6,30000,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":349,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-04",28.27,28.4,28.37,0.92,19100,{"date":1265,"open":1266,"high":1239,"low":1267,"close":1091,"change":809,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1091},"2026-03-03",27.9,27.77,-1.09,10500,{"date":1271,"open":1083,"high":1077,"low":1092,"close":1272,"change":886,"percent_change":886,"volume":1273,"transactions":9,"vwap":1272},"2026-03-02",28.42,27900,{"date":1275,"open":1276,"high":1272,"low":1277,"close":1272,"change":242,"percent_change":374,"volume":1278,"transactions":9,"vwap":1272},"2026-02-27",28.32,28.265,23700,{"date":1280,"open":1281,"high":1282,"low":1084,"close":1282,"change":233,"percent_change":1283,"volume":798,"transactions":9,"vwap":1282},"2026-02-26",28.39,28.47,-0.66,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1287},"2026-02-25",28.58,28.66,28.54,0.248,0.87,31900,{"date":1293,"open":1294,"high":1272,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-24",28.21,28.412,0.202,0.72,10900,{"date":1300,"open":1276,"high":1276,"low":1301,"close":1294,"change":277,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1294},"2026-02-23",28.17,-0.91,13500,{"date":1305,"open":1306,"high":1282,"low":1306,"close":1282,"change":1307,"percent_change":717,"volume":1308,"transactions":9,"vwap":1282},"2026-02-20",28.281,0.183,12800,{"date":1310,"open":1259,"high":1084,"low":1311,"close":1312,"change":1313,"percent_change":277,"volume":1314,"transactions":9,"vwap":1312},"2026-02-19",28.195,28.287,-0.073,37700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":735,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-18",28.25,28.45,28.24,28.36,0.64,35000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":775,"percent_change":384,"volume":1329,"transactions":9,"vwap":1328},"2026-02-17",28.16,28.285,27.99,28.18,51700,{"date":1331,"open":1319,"high":1261,"low":1252,"close":1294,"change":886,"percent_change":886,"volume":1332,"transactions":9,"vwap":1294},"2026-02-13",18700,{"date":1334,"open":1335,"high":1335,"low":1294,"close":1294,"change":746,"percent_change":837,"volume":1336,"transactions":9,"vwap":1294},"2026-02-12",28.92,47100,{"date":1338,"open":1288,"high":1339,"low":1340,"close":1341,"change":886,"percent_change":886,"volume":1342,"transactions":9,"vwap":1341},"2026-02-11",28.615,28.535,28.57,19500,{"date":1344,"open":1287,"high":1345,"low":1341,"close":1341,"change":1005,"percent_change":813,"volume":1346,"transactions":9,"vwap":1341},"2026-02-10",28.74,24000,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":595,"percent_change":1130,"volume":1352,"transactions":9,"vwap":1351},"2026-02-09",28.55,28.78,28.72,17000,{"date":1354,"open":1355,"high":1286,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-06",28.13,28.53,0.499,1.78,20100,{"date":1361,"open":1093,"high":1253,"low":1097,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-05",28.031,-0.319,-1.13,33100,{"date":1367,"open":1281,"high":1272,"low":1328,"close":1368,"change":160,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-04",28.35,-0.84,32000,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":243,"percent_change":1376,"volume":999,"transactions":9,"vwap":1375},"2026-02-03",28.67,28.44,28.59,-0.56,{"date":1378,"open":1379,"high":1065,"low":1380,"close":1380,"change":269,"percent_change":60,"volume":1381,"transactions":9,"vwap":1380},"2026-02-02",28.77,28.75,30100,{"date":1383,"open":1384,"high":1351,"low":1349,"close":1385,"change":1386,"percent_change":797,"volume":1387,"transactions":9,"vwap":1385},"2026-01-30",28.7,28.62,-0.14,20700,{"date":1389,"open":1390,"high":1391,"low":1368,"close":1391,"change":775,"percent_change":776,"volume":1392,"transactions":9,"vwap":1391},"2026-01-29",28.534,28.76,20000,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-28",28.8,28.73,28.79,-0.003,-0.01,15800,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-27",28.745,28.819,28.793,0.163,0.57,18400,{"date":1410,"open":1272,"high":1411,"low":1272,"close":1412,"change":269,"percent_change":824,"volume":1413,"transactions":9,"vwap":1412},"2026-01-26",28.71,28.63,37400,{"date":1415,"open":1288,"high":1416,"low":1417,"close":1418,"change":881,"percent_change":735,"volume":988,"transactions":9,"vwap":1418},"2026-01-23",28.568,28.48,28.5,{"date":1420,"open":1421,"high":1422,"low":1281,"close":1318,"change":471,"percent_change":736,"volume":1423,"transactions":9,"vwap":1318},"2026-01-22",28.428,28.51,29700,{"date":1425,"open":1232,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1365,"transactions":9,"vwap":1428},"2026-01-21",28.41,28.040001,28.283,0.273,0.97,{"date":1432,"open":1433,"high":1434,"low":1227,"close":1435,"change":1376,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-20",28.23,28.26,28.01,-1.96,32500,{"date":1439,"open":1341,"high":1070,"low":1356,"close":1341,"change":881,"percent_change":735,"volume":1440,"transactions":9,"vwap":1341},"2026-01-16",25400,{"date":1442,"open":1385,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":702,"volume":1446,"transactions":9,"vwap":1444},"2026-01-15",28.65,28.52,0.024,34100,{"date":1448,"open":1272,"high":1449,"low":1450,"close":1449,"change":1451,"percent_change":1215,"volume":1452,"transactions":9,"vwap":1449},"2026-01-14",28.496,28.38,-0.174,29100,{"date":1454,"open":1385,"high":1396,"low":1070,"close":1373,"change":1455,"percent_change":332,"volume":1456,"transactions":9,"vwap":1373},"2026-01-13",-0.036,34300,{"date":1458,"open":1070,"high":1351,"low":1375,"close":1459,"change":1460,"percent_change":313,"volume":1461,"transactions":9,"vwap":1459},"2026-01-12",28.706,0.096,31000,{"date":1463,"open":1422,"high":1287,"low":1077,"close":1464,"change":595,"percent_change":1130,"volume":1465,"transactions":9,"vwap":1464},"2026-01-09",28.61,24200,{"date":1467,"open":1450,"high":1077,"low":1450,"close":1272,"change":1468,"percent_change":1386,"volume":1469,"transactions":9,"vwap":1272},"2026-01-08",-0.04,19900,{"date":1471,"open":1422,"high":1385,"low":1374,"close":1077,"change":1468,"percent_change":1386,"volume":1472,"transactions":9,"vwap":1077},"2026-01-07",24900,{"date":1474,"open":1261,"high":1422,"low":1261,"close":1418,"change":260,"percent_change":1475,"volume":920,"transactions":9,"vwap":1418},"2026-01-06",0.56,{"date":1477,"open":1450,"high":1281,"low":1478,"close":1478,"change":531,"percent_change":1479,"volume":1038,"transactions":9,"vwap":1478},"2026-01-05",28.34,0.43,{"date":1481,"open":1435,"high":1084,"low":1435,"close":1231,"change":702,"percent_change":912,"volume":1038,"transactions":9,"vwap":1231},"2026-01-02",{"date":1483,"open":1092,"high":1232,"low":1252,"close":1252,"change":1484,"percent_change":83,"volume":1278,"transactions":9,"vwap":1252},"2025-12-31",-0.225,{"date":1486,"open":1272,"high":1487,"low":1488,"close":1488,"change":428,"percent_change":242,"volume":1489,"transactions":9,"vwap":1488},"2025-12-30",28.429,28.365,13700,{"date":1491,"open":1478,"high":1281,"low":1276,"close":1450,"change":569,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1450},"2025-12-29",-0.28,16000,{"date":1495,"open":1496,"high":1496,"low":1077,"close":1077,"change":1468,"percent_change":1386,"volume":1497,"transactions":9,"vwap":1077},"2025-12-26",28.512,10200,{"date":1499,"open":1318,"high":1418,"low":1500,"close":1418,"change":305,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1418},"2025-12-24",28.43,0.25,16100,{"date":1504,"open":1083,"high":1374,"low":1083,"close":1500,"change":1505,"percent_change":472,"volume":1332,"transactions":9,"vwap":1500},"2025-12-23",0.15,{"date":1507,"open":1433,"high":1092,"low":1076,"close":1092,"change":1508,"percent_change":1130,"volume":1509,"transactions":9,"vwap":1092},"2025-12-22",0.189,36500,{"date":1511,"open":1100,"high":1091,"low":1427,"close":1512,"change":1513,"percent_change":760,"volume":804,"transactions":9,"vwap":1512},"2025-12-19",28.091,0.261,{"date":1515,"open":1516,"high":1327,"low":1517,"close":1518,"change":211,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-18",27.81,27.8,27.83,0.76,38100,{"date":1522,"open":1523,"high":1266,"low":1212,"close":1212,"change":746,"percent_change":143,"volume":1524,"transactions":9,"vwap":1212},"2025-12-17",27.86,28500,{"date":1526,"open":1245,"high":1527,"low":1517,"close":1227,"change":1528,"percent_change":277,"volume":1529,"transactions":9,"vwap":1227},"2025-12-16",28.030001,-0.074,27700,{"date":1531,"open":1427,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":232,"volume":1536,"transactions":9,"vwap":1534},"2025-12-15",28.059999,28,28.054001,-0.017,8600,{"date":1538,"open":1427,"high":1252,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-12",28.037001,28.070999,-0.329,-1.16,33200,{"date":1545,"open":1231,"high":1546,"low":1231,"close":1260,"change":222,"percent_change":305,"volume":1547,"transactions":9,"vwap":1260},"2025-12-11",28.407,11500,{"date":1549,"open":1433,"high":1450,"low":1294,"close":1450,"change":1505,"percent_change":472,"volume":1550,"transactions":9,"vwap":1450},"2025-12-10",17400,{"date":1552,"open":1092,"high":1084,"low":1433,"close":1433,"change":1553,"percent_change":881,"volume":1554,"transactions":9,"vwap":1433},"2025-12-09",0.014,183200,{"date":1556,"open":1092,"high":1083,"low":1078,"close":1557,"change":1558,"percent_change":809,"volume":1559,"transactions":9,"vwap":1557},"2025-12-08",28.216,-0.087,10700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1489,"transactions":9,"vwap":1565},"2025-12-05",28.297,28.33,28.275,28.303,0.075,0.27,{"date":1569,"open":1078,"high":1434,"low":1301,"close":1570,"change":1059,"percent_change":862,"volume":1571,"transactions":9,"vwap":1570},"2025-12-04",28.228,27600,{"date":1573,"open":1253,"high":1574,"low":1301,"close":1253,"change":305,"percent_change":1501,"volume":1575,"transactions":9,"vwap":1253},"2025-12-03",28.273,18300,{"date":1577,"open":1328,"high":1578,"low":1100,"close":1355,"change":881,"percent_change":735,"volume":1579,"transactions":9,"vwap":1355},"2025-12-02",28.227,11300,{"date":1581,"open":1252,"high":1231,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":1392,"transactions":9,"vwap":1582},"2025-12-01",28.08,-0.197,-0.7,{"date":1586,"open":1231,"high":1587,"low":1231,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-11-28",28.277,0.101,0.36,18000,{"date":1592,"open":1098,"high":1294,"low":1532,"close":1593,"change":1594,"percent_change":1595,"volume":1173,"transactions":9,"vwap":1593},"2025-11-26",28.176,0.207,0.74,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-11-25",27.63,27.969,0.279,1.01,15000,{"date":1604,"open":1605,"high":1220,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-24",27.64,27.69,0.474,1.74,23800,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1297,"volume":973,"transactions":9,"vwap":1614},"2025-11-21",27.07,27.445,27.216,0.195,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":864,"transactions":9,"vwap":1619},"2025-11-20",27.847,27.021,-0.393,-1.43,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":531,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-19",27.59,27.23,27.414,0.44,18600,{"date":1630,"open":1631,"high":1176,"low":1632,"close":1633,"change":1634,"percent_change":1037,"volume":1160,"transactions":9,"vwap":1633},"2025-11-18",27.105,27.08,27.294,-0.178,{"date":1636,"open":1637,"high":1208,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-11-17",27.625,27.382,27.472,-0.185,-0.67,14400,{"date":1644,"open":1135,"high":1645,"low":1135,"close":1646,"change":1647,"percent_change":269,"volume":1160,"transactions":9,"vwap":1646},"2025-11-14",27.788,27.657,0.037,{"date":1649,"open":1523,"high":1650,"low":1624,"close":1212,"change":497,"percent_change":1651,"volume":1392,"transactions":9,"vwap":1212},"2025-11-13",27.881,-1.6,{"date":1653,"open":1533,"high":1654,"low":1533,"close":1098,"change":287,"percent_change":268,"volume":1655,"transactions":9,"vwap":1098},"2025-11-12",28.123,14800,{"date":1657,"open":1658,"high":1659,"low":1246,"close":1532,"change":1660,"percent_change":621,"volume":1298,"transactions":9,"vwap":1532},"2025-11-11",27.91,28.082001,0.056,{"date":1662,"open":1663,"high":1664,"low":1267,"close":1664,"change":46,"percent_change":1608,"volume":1665,"transactions":9,"vwap":1664},"2025-11-10",27.778,28.0039997,5500,{"date":1667,"open":1169,"high":1668,"low":1669,"close":1668,"change":1670,"percent_change":287,"volume":1671,"transactions":9,"vwap":1668},"2025-11-07",27.524,27.21,0.004,10100,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1177,"change":1087,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1177},"2025-11-06",27.7,27.49,-0.97,23400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1682,"change":702,"percent_change":994,"volume":1683,"transactions":9,"vwap":1682},"2025-11-05",27.85,27.944,27.79,17500,{"date":1685,"open":1208,"high":1686,"low":1687,"close":1687,"change":809,"percent_change":1249,"volume":1688,"transactions":9,"vwap":1687},"2025-11-04",27.89,27.71,12900,{"date":1690,"open":1691,"high":1582,"low":1327,"close":1245,"change":1692,"percent_change":232,"volume":1693,"transactions":9,"vwap":1245},"2025-11-03",28.013,-0.018,29600,{"date":1695,"open":1091,"high":1091,"low":1097,"close":1696,"change":1697,"percent_change":223,"volume":1698,"transactions":9,"vwap":1696},"2025-10-31",28.038,0.018,14300,{"date":1700,"open":1078,"high":1701,"low":1245,"close":1245,"change":103,"percent_change":1702,"volume":1269,"transactions":9,"vwap":1245},"2025-10-30",28.208,-1.06,{"date":1704,"open":1261,"high":1450,"low":1226,"close":1276,"change":886,"percent_change":886,"volume":1199,"transactions":9,"vwap":1276},"2025-10-29",{"date":1706,"open":1707,"high":1368,"low":1433,"close":1276,"change":862,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1276},"2025-10-28",28.252,0.35,16800,{"date":1711,"open":1252,"high":1231,"low":1091,"close":1231,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1231},"2025-10-27",0.3,1.07,21400,{"date":1716,"open":1658,"high":1097,"low":1523,"close":1202,"change":621,"percent_change":1297,"volume":1717,"transactions":9,"vwap":1202},"2025-10-24",26500,{"date":1719,"open":1212,"high":1720,"low":1721,"close":1220,"change":735,"percent_change":717,"volume":1722,"transactions":9,"vwap":1220},"2025-10-23",27.73,27.61,12300,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":384,"percent_change":929,"volume":1728,"transactions":9,"vwap":1727},"2025-10-22",27.66,27.45,27.54,7900,{"date":1730,"open":1725,"high":1687,"low":1213,"close":1213,"change":232,"percent_change":23,"volume":1731,"transactions":9,"vwap":1213},"2025-10-21",18200,{"date":1733,"open":182,"high":1734,"low":1735,"close":1687,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1687},"2025-10-20",27.732,27.393,0.224,0.81,21000,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":1321,"volume":1744,"transactions":9,"vwap":1742},"2025-10-17",27,27.486,0.176,11600,{"date":1746,"open":1214,"high":1747,"low":1129,"close":1748,"change":374,"percent_change":1037,"volume":1749,"transactions":9,"vwap":1748},"2025-10-16",27.643,27.31,21600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1675,"change":862,"percent_change":406,"volume":1755,"transactions":9,"vwap":1675},"2025-10-15",27.68,27.698,27.27,8200,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":22,"percent_change":165,"volume":1761,"transactions":9,"vwap":1760},"2025-10-14",26.94,27.491,27.39,10600,{"date":1763,"open":1114,"high":1197,"low":1764,"close":1765,"change":1766,"percent_change":1608,"volume":1767,"transactions":9,"vwap":1765},"2025-10-13",27.29,27.46,0.47,18500,{"date":1769,"open":1197,"high":1197,"low":1770,"close":1770,"change":1584,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-10",26.99,-2.53,9000,{"date":1774,"open":1606,"high":1775,"low":1624,"close":1606,"change":1399,"percent_change":1468,"volume":1776,"transactions":9,"vwap":1606},"2025-10-09",27.693,25600,{"date":1778,"open":1752,"high":1207,"low":1213,"close":1674,"change":531,"percent_change":1627,"volume":1779,"transactions":9,"vwap":1674},"2025-10-08",25000,{"date":1781,"open":1327,"high":1327,"low":1177,"close":1782,"change":22,"percent_change":165,"volume":804,"transactions":9,"vwap":1782},"2025-10-07",27.58,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1213,"change":767,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1213},"2025-10-06",27.624,27.681,27.612,0.4,17300,{"date":1791,"open":1782,"high":1196,"low":1792,"close":1727,"change":287,"percent_change":268,"volume":1793,"transactions":9,"vwap":1727},"2025-10-03",27.525,94200,{"date":1795,"open":1765,"high":1796,"low":1797,"close":1798,"change":287,"percent_change":268,"volume":903,"transactions":9,"vwap":1798},"2025-10-02",27.553,27.43,27.53,{"date":1800,"open":1163,"high":1798,"low":1163,"close":1177,"change":881,"percent_change":735,"volume":1801,"transactions":9,"vwap":1177},"2025-10-01",22500,{"date":1803,"open":1804,"high":1805,"low":1748,"close":1805,"change":269,"percent_change":46,"volume":1806,"transactions":9,"vwap":1805},"2025-09-30",27.335,27.47,24700,{"date":1808,"open":1809,"high":1810,"low":1748,"close":1128,"change":268,"percent_change":1505,"volume":1811,"transactions":9,"vwap":1128},"2025-09-29",27.42,27.433,7300,{"date":1813,"open":1727,"high":1727,"low":1814,"close":1815,"change":269,"percent_change":46,"volume":1019,"transactions":9,"vwap":1815},"2025-09-26",27.17,27.3,{"date":1817,"open":1106,"high":1129,"low":1612,"close":1814,"change":332,"percent_change":108,"volume":1818,"transactions":9,"vwap":1814},"2025-09-25",33700,{"date":1820,"open":1809,"high":1809,"low":1120,"close":1815,"change":242,"percent_change":374,"volume":1821,"transactions":9,"vwap":1815},"2025-09-24",501200,{"date":1823,"open":1824,"high":1825,"low":1163,"close":1163,"change":233,"percent_change":170,"volume":1590,"transactions":9,"vwap":1163},"2025-09-23",27.497,27.51,{"date":1827,"open":1828,"high":1727,"low":1828,"close":1727,"change":767,"percent_change":1788,"volume":1493,"transactions":9,"vwap":1727},"2025-09-22",27.418,{"date":1830,"open":1114,"high":1831,"low":1748,"close":1797,"change":269,"percent_change":46,"volume":1235,"transactions":9,"vwap":1797},"2025-09-19",27.44,{"date":1833,"open":1834,"high":1176,"low":1834,"close":1815,"change":767,"percent_change":1788,"volume":1006,"transactions":9,"vwap":1815},"2025-09-18",27.049999,{"date":1836,"open":1129,"high":1129,"low":1837,"close":1838,"change":1468,"percent_change":1005,"volume":1131,"transactions":9,"vwap":1838},"2025-09-17",27.030001,27.19,{"date":1840,"open":1170,"high":1754,"low":1129,"close":1625,"change":464,"percent_change":447,"volume":1841,"transactions":9,"vwap":1625},"2025-09-16",39300,{"date":1843,"open":1170,"high":1114,"low":1844,"close":1114,"change":874,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1114},"2025-09-15",27.248,0.63,13800,{"date":1848,"open":1849,"high":1129,"low":1121,"close":1121,"change":148,"percent_change":22,"volume":1850,"transactions":9,"vwap":1121},"2025-09-12",27.182,8400,{"date":1852,"open":1853,"high":1129,"low":1853,"close":1814,"change":874,"percent_change":1845,"volume":1489,"transactions":9,"vwap":1814},"2025-09-11",27.14,{"date":1855,"open":1856,"high":1632,"low":1856,"close":1741,"change":621,"percent_change":1857,"volume":931,"transactions":9,"vwap":1741},"2025-09-10",26.77,0.75,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1861,"change":1863,"percent_change":1479,"volume":1864,"transactions":9,"vwap":1861},"2025-09-09",26.71,26.8,26.67,0.114,31400,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1788,"volume":1655,"transactions":9,"vwap":1869},"2025-09-08",26.95,26.66,26.686,0.106,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":22,"percent_change":277,"volume":1876,"transactions":9,"vwap":1874},"2025-09-05",26.463,26.58,26.46,28300,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1880,"change":696,"percent_change":1290,"volume":1437,"transactions":9,"vwap":1880},"2025-09-04",26.23,26.65,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":46,"volume":1789,"transactions":9,"vwap":1886},"2025-09-03",26.39,26.48,26.325,26.42,0.126,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1891},"2025-09-02",26.225,26.294,26.1,-0.116,-0.44,22400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1150,"change":243,"percent_change":1255,"volume":920,"transactions":9,"vwap":1150},"2025-08-29",26.386,26.45,26.385,{"date":1902,"open":1903,"high":1874,"low":1904,"close":1905,"change":488,"percent_change":313,"volume":999,"transactions":9,"vwap":1905},"2025-08-28",26.53,26.51,26.57,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1884,"change":222,"percent_change":702,"volume":1911,"transactions":9,"vwap":1884},"2025-08-27",26.49,26.52,26.47,15300,{"date":1913,"open":1914,"high":1875,"low":1914,"close":1875,"change":1915,"percent_change":863,"volume":1916,"transactions":9,"vwap":1875},"2025-08-26",26.07,0.084,13200,{"date":1918,"open":1150,"high":1141,"low":1919,"close":1919,"change":1920,"percent_change":165,"volume":1921,"transactions":9,"vwap":1919},"2025-08-25",26.376,-0.067,22700,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1927,"percent_change":314,"volume":1497,"transactions":9,"vwap":1926},"2025-08-22",26.435,26.496,26.443,0.284,{"date":1929,"open":1879,"high":1246,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-08-21",26.13,26.159,-0.113,-0.43,20600,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1697,"percent_change":305,"volume":1571,"transactions":9,"vwap":1938},"2025-08-20",26.047001,26.272,{"date":1940,"open":1150,"high":1150,"low":1941,"close":1942,"change":1943,"percent_change":1369,"volume":1944,"transactions":9,"vwap":1942},"2025-08-19",26.25,26.254,-0.223,9600,{"date":1946,"open":1886,"high":1947,"low":1948,"close":1947,"change":880,"percent_change":223,"volume":868,"transactions":9,"vwap":1947},"2025-08-18",26.477,26.4,{"date":1950,"open":1904,"high":1951,"low":1875,"close":1875,"change":1952,"percent_change":165,"volume":1953,"transactions":9,"vwap":1875},"2025-08-15",26.518,-0.065,9500,{"date":1955,"open":1909,"high":1956,"low":1908,"close":1957,"change":1958,"percent_change":148,"volume":1761,"transactions":9,"vwap":1957},"2025-08-14",26.564,26.525,-0.004,{"date":1960,"open":1961,"high":1905,"low":1875,"close":1962,"change":1963,"percent_change":242,"volume":1602,"transactions":9,"vwap":1962},"2025-08-13",26.556,26.529,-0.014,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":176,"volume":1969,"transactions":9,"vwap":1967},"2025-08-12",26.36,26.543,0.263,10400,{"date":1971,"open":1150,"high":1150,"low":1972,"close":1972,"change":22,"percent_change":1087,"volume":1973,"transactions":9,"vwap":1972},"2025-08-11",26.28,15900,{"date":1975,"open":1885,"high":1966,"low":1976,"close":1977,"change":349,"percent_change":176,"volume":1978,"transactions":9,"vwap":1977},"2025-08-08",26.27,26.35,11900,{"date":1980,"open":1905,"high":1905,"low":1981,"close":1982,"change":569,"percent_change":809,"volume":1983,"transactions":9,"vwap":1982},"2025-08-07",25.99,26.09,12700,{"date":1985,"open":1981,"high":1986,"low":1981,"close":1987,"change":1988,"percent_change":1737,"volume":1989,"transactions":9,"vwap":1987},"2025-08-06",26.19,26.17,0.211,10800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":843,"percent_change":746,"volume":1400,"transactions":9,"vwap":1995},"2025-08-05",25.97,26.030001,25.84,25.959,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1999,"change":2001,"percent_change":2002,"volume":973,"transactions":9,"vwap":1999},"2025-08-04",25.973,26.052999,25.91,0.391,1.52,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-08-01",25.69,25.83,25.65,25.662,-0.361,-1.39,28800,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":1386,"volume":2017,"transactions":9,"vwap":2015},"2025-07-31",26.34,26.023001,-0.037,11976600,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":1059,"percent_change":767,"volume":2023,"transactions":9,"vwap":2022},"2025-07-30",26.14,26.02,26.059999,2100,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":332,"volume":2029,"transactions":9,"vwap":2027},"2025-07-29",26.08,26.032,-0.035,400,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":148,"volume":886,"transactions":9,"vwap":2032},"2025-07-28",26.066999,-0.005,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":532,"volume":2038,"transactions":9,"vwap":2036},"2025-07-25",26.072001,0.099,2,{"date":2040,"open":1998,"high":1998,"low":1998,"close":1998,"change":2041,"percent_change":1501,"volume":2042,"transactions":9,"vwap":1998},"2025-07-24",0.065,100,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":1297,"volume":886,"transactions":9,"vwap":2045},"2025-07-23",25.908,0.186,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":886,"transactions":9,"vwap":2049},"2025-07-22",25.722,-0.118,-0.46,{"date":2053,"open":1994,"high":1994,"low":1994,"close":1994,"change":2054,"percent_change":576,"volume":886,"transactions":9,"vwap":1994},"2025-07-21",0.133,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":463,"percent_change":776,"volume":886,"transactions":9,"vwap":2057},"2025-07-18",25.707,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":269,"percent_change":192,"volume":2042,"transactions":9,"vwap":2060},"2025-07-17",25.734,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":735,"volume":886,"transactions":9,"vwap":2063},"2025-07-16",25.604,0.045,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":1492,"volume":2042,"transactions":9,"vwap":2067},"2025-07-15",25.559,-0.071,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":1566,"percent_change":994,"volume":2042,"transactions":9,"vwap":2071},"2025-07-14",25.63,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2068,"percent_change":1492,"volume":2042,"transactions":9,"vwap":2074},"2025-07-11",25.555,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":1553,"percent_change":881,"volume":886,"transactions":9,"vwap":2077},"2025-07-10",25.626,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":1505,"percent_change":736,"volume":2042,"transactions":9,"vwap":2080},"2025-07-09",25.612,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":23,"volume":2085,"transactions":9,"vwap":2083},"2025-07-08",25.462,-0.056,18,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":2089,"percent_change":375,"volume":2042,"transactions":9,"vwap":2088},"2025-07-07",25.518,-0.147,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":90,"volume":2042,"transactions":9,"vwap":2092},"2025-07-03",25.665,0.231,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":849,"percent_change":211,"volume":2042,"transactions":9,"vwap":2096},"2025-07-02",25.434,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":108,"volume":886,"transactions":9,"vwap":2099},"2025-07-01",25.38,-0.122,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-06-30",25.46,25.502,0.286,1.13,3900,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":1535,"percent_change":22,"volume":886,"transactions":9,"vwap":2110},"2025-06-27",25.216,{"date":183,"open":179,"high":2112,"low":179,"close":2112,"change":2113,"percent_change":395,"volume":2042,"transactions":9,"vwap":2112},25.233,0.083]