[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFTX":3,"homepage-market-summary":29,"stock-historical-SFTX":171},{"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},0.2085,0.063893,"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":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},171428,36342701.549263,21.03,"2025-12-03",[180,183,193,202,213,224,232,242,252,262,270,280,291,302,313,323,333,342,353,360,370,380,388,397,407,417,427,437,446,456,466,475,484,491,500,509,518,528,536,546,554,564,569,579,589,595,603,612,622,631,642,652,660,669,679,690,700,707,716,727,736,741,751,756,763,769,776,782,788,794,801,807,815,822,828,835,842,849,855,859,866,873,881,889,894,901,907,914,920,925,931,939,944,948,954,957,964,968,976,983,988,995,1002,1009,1016,1023,1031,1038,1046,1053,1061,1069,1077,1085,1091,1099,1106,1114,1120,1128,1134,1141,1147,1155,1162,1169,1178,1186,1192,1200,1205,1214,1222,1227,1234,1242,1251,1259,1268,1276,1283,1291,1297,1305,1312,1321,1330,1338,1345,1352,1359,1368,1376,1383,1388,1395,1401,1406,1413,1418,1425,1432,1438,1445,1451,1456,1461,1468,1475,1483,1490,1498,1506,1512,1516,1520,1524,1531,1537,1542,1548,1557,1562,1571,1577,1584,1589,1597,1602,1609,1616,1622,1628,1636,1643,1650,1658,1664,1672,1681,1687,1695,1701,1708,1715,1723,1730,1735,1742,1748,1752,1756],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},182,30.6612,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",31.0858,31.12,30.99,0.054,0.17,30909.7065,117,31.0865,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":72,"volume":199,"transactions":200,"vwap":201},"2026-10-05",30.86,31.07,30.996,0.146,84414.6795,164,31.0005,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",30.73,30.88,30.7,30.85,0.3022,0.99,32003.0005,132,30.7942,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",30.525,30.6,30.3921,30.5478,-0.1522,-0.5,38446.3545,130,30.502,{"date":225,"open":226,"high":227,"low":216,"close":206,"change":228,"percent_change":80,"volume":229,"transactions":230,"vwap":231},"2026-09-30",30.82,30.9011,-0.2446,56353.3545,168,30.7678,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":37,"volume":239,"transactions":240,"vwap":241},"2026-09-29",30.87,31,30.8087,30.9446,-0.0682,56710.6125,148,30.8709,{"date":243,"open":187,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",31.11,30.84,31.0128,-0.2322,-0.74,32999.7905,128,31.0266,{"date":253,"open":254,"high":255,"low":235,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",31.03,31.2899,31.245,0.25,0.81,71059.0695,253,31.1603,{"date":263,"open":264,"high":244,"low":226,"close":265,"change":266,"percent_change":45,"volume":267,"transactions":268,"vwap":269},"2026-09-24",30.94,30.995,-0.065,111907.4815,363,31.0035,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",31.26,30.95,31.06,-0.5436,-1.72,59179.3545,172,31.1071,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",31.46,31.62,31.38,31.6036,0.1279,0.41,79969.9415,146,31.4784,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",31.33,31.54,31.28,31.4757,0.4216,1.36,51284.6345,170,31.4084,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",31.01,31.085,30.93,31.0541,-0.1463,-0.47,31928.3545,88,30.9665,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",31.13,31.23,31.2004,0.4104,1.33,44700.1295,218,31.2043,{"date":324,"open":325,"high":315,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",30.9808,30.695,30.79,-0.11,-0.36,70762.9605,236,30.9697,{"date":334,"open":335,"high":306,"low":336,"close":337,"change":338,"percent_change":45,"volume":339,"transactions":340,"vwap":341},"2026-09-15",30.8849,30.8003,30.9,-0.0649,33225.3545,114,30.8698,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",30.97,31.14,30.835,30.9649,-0.5451,-1.73,37334.2635,255,31.0053,{"date":354,"open":294,"high":294,"low":284,"close":355,"change":356,"percent_change":209,"volume":357,"transactions":358,"vwap":359},"2026-09-11",31.51,0.3096,53162.7225,149,31.4865,{"date":361,"open":362,"high":363,"low":364,"close":317,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",31.2862,31.39,31.16,-0.4596,-1.45,47296.3545,137,31.2882,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":220,"volume":377,"transactions":378,"vwap":379},"2026-09-09",31.77,31.82,31.61,31.66,-0.16,29959.4515,136,31.6733,{"date":381,"open":382,"high":383,"low":373,"close":373,"change":384,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",31.95,32.45,0,55121.3955,184,31.8888,{"date":389,"open":390,"high":391,"low":390,"close":373,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",31.59,31.94,0.14,0.44,53299.9255,342,31.8321,{"date":398,"open":399,"high":24,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",31.3734,31.3473,31.68,0.4581,1.47,173242.322935,548,31.6661,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",31.1005,31.2219,31.0733,0.2028,0.65,43708.1685,129,31.1378,{"date":418,"open":419,"high":420,"low":235,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",31.165,31.24,31.0191,-0.2549,-0.82,109196.8545,242,31.1852,{"date":428,"open":429,"high":430,"low":315,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",31.41,31.43,31.274,0.017,0.05,46119.7105,285,31.2127,{"date":438,"open":283,"high":283,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",31.21,31.257,-0.195,-0.62,47182.707918,159,31.3152,{"date":447,"open":282,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",31.4601,31.35,31.452,-0.028,-0.09,144035.4265,120,31.4407,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":331,"vwap":465},"2026-08-26",31.7145,31.7546,31.47,31.48,-0.2704,-0.85,267548.8025,31.5576,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",31.615,31.7504,0.3001,0.95,34727.6765,109,31.687,{"date":476,"open":461,"high":461,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",31.34,31.4503,-0.1597,-0.51,46287.2525,233,31.4163,{"date":485,"open":283,"high":486,"low":364,"close":374,"change":487,"percent_change":258,"volume":488,"transactions":489,"vwap":490},"2026-08-21",31.71,0.2554,54044.109276,262,31.6448,{"date":492,"open":493,"high":282,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":240,"vwap":499},"2026-08-20",31.32,31.2705,31.3546,0.0244,0.08,46199.752,31.3645,{"date":501,"open":502,"high":282,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":200,"vwap":508},"2026-08-19",31.45,31.29,31.3302,0.2226,0.72,200889.529,31.3451,{"date":510,"open":363,"high":363,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",31.09,31.1076,-0.6115,-1.93,39619.959284,151,31.1324,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",31.76,31.8695,31.7191,0.1883,0.6,64810.152,254,31.7985,{"date":529,"open":355,"high":401,"low":460,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",31.5308,-0.0036,-0.01,169031.598,237,31.5432,{"date":537,"open":538,"high":374,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",31.53,31.504,31.5344,0.0871,0.28,68095.894,337,31.5785,{"date":547,"open":294,"high":294,"low":429,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",31.4473,0.3023,0.97,56788.775,252,31.424,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":200,"vwap":563},"2026-08-11",31.2237,31.3,31.04,31.145,0.055,0.18,186719.821,31.0808,{"date":565,"open":244,"high":315,"low":558,"close":511,"change":566,"percent_change":161,"volume":567,"transactions":358,"vwap":568},"2026-08-10",-0.0778,34032,31.0999,{"date":570,"open":571,"high":294,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",31.22,31.02,31.1678,0.2787,0.9,67545.206,260,31.1075,{"date":580,"open":581,"high":582,"low":234,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",30.91,31.1,30.8891,-0.0609,-0.2,38355,200,30.9349,{"date":590,"open":274,"high":186,"low":581,"close":273,"change":71,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",0.23,93229.505,208,31.0223,{"date":596,"open":226,"high":344,"low":597,"close":205,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",30.75,0.52,1.71,64536.134,317,30.9086,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":71,"volume":610,"transactions":444,"vwap":611},"2026-08-03",30.25,30.42,30.22,30.36,0.02,435797.140859,30.2807,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":497,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",30.24,30.49,30,30.34,0.26,8215802,678,30.3542,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":340,"vwap":630},"2026-07-30",29.795,30.35,30.26,0.9648,3.29,37067.31,30.1936,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",29.53,29.78,29.19,29.2952,-0.2448,-0.83,21136,145,29.354,{"date":643,"open":633,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",29.67,29.48,29.54,-0.43,-1.43,21325,36,29.6391,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":609,"percent_change":71,"volume":657,"transactions":658,"vwap":659},"2026-07-27",30.2,29.8,29.97,54396.92,93,29.931,{"date":661,"open":614,"high":625,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",29.94,29.95,-0.26,-0.86,94822.259,251,30.159,{"date":670,"open":671,"high":607,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",30.19,30.05,30.21,-0.17,-0.56,23321.847,121,30.1033,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",30.355,30.765,30.29,30.38,0.01,0.03,18211.697491,81,30.3509,{"date":691,"open":692,"high":693,"low":605,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",30.28,30.51,30.37,0.78,2.64,12682.148,56,30.4617,{"date":701,"open":206,"high":503,"low":702,"close":702,"change":161,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",29.59,-0.84,46545,186,29.8347,{"date":708,"open":709,"high":710,"low":644,"close":711,"change":100,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",29.69,29.8601,29.84,-1,19310.668,90,29.7825,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",30.12,30.189,30.03,30.14,-0.39,-1.28,15537,92,30.1076,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":189,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",30.5,30.53,30.32,0.56,17544,80,30.4357,{"date":737,"open":730,"high":738,"low":608,"close":608,"change":561,"percent_change":524,"volume":739,"transactions":714,"vwap":740},"2026-07-14",30.565,32487.655,30.4639,{"date":742,"open":743,"high":692,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",30.27,30.13,30.18,-0.52,-1.69,15933.348,89,30.2136,{"date":752,"open":753,"high":327,"low":215,"close":206,"change":754,"percent_change":506,"volume":755,"transactions":9,"vwap":206},"2026-07-10",30.57,0.22,23200,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":618,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-09",30.45,30.62,30.48,0.86,59600,{"date":764,"open":765,"high":607,"low":766,"close":607,"change":767,"percent_change":149,"volume":768,"transactions":9,"vwap":607},"2026-07-08",30.02,29.91,-0.107,29800,{"date":770,"open":771,"high":729,"low":692,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",30.39,30.327,-0.603,-1.95,28700,{"date":777,"open":778,"high":187,"low":234,"close":306,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":306},"2026-07-06",30.92,0.36,1.18,88400,{"date":783,"open":784,"high":784,"low":785,"close":753,"change":786,"percent_change":618,"volume":787,"transactions":9,"vwap":753},"2026-07-02",31.08,30.435,0.078,23500,{"date":789,"open":790,"high":19,"low":791,"close":791,"change":792,"percent_change":774,"volume":793,"transactions":9,"vwap":791},"2026-07-01",30.67,30.492,-0.607,36200,{"date":795,"open":245,"high":796,"low":245,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-30",31.159,31.099001,0.349,1.13,23800,{"date":802,"open":803,"high":804,"low":694,"close":597,"change":392,"percent_change":805,"volume":806,"transactions":9,"vwap":597},"2026-06-29",30.54,30.77,0.46,22700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":787,"transactions":9,"vwap":812},"2026-06-26",30.52,30.725,30.43,30.61,-0.307,-0.99,{"date":816,"open":817,"high":196,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",30.83,30.917,0.428,1.4,33200,{"date":823,"open":730,"high":790,"low":824,"close":825,"change":826,"percent_change":463,"volume":827,"transactions":9,"vwap":825},"2026-06-24",30.47,30.489,-0.261,22300,{"date":829,"open":830,"high":207,"low":831,"close":597,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":597},"2026-06-23",30.68,30.65,-0.955,-3.01,35700,{"date":836,"open":837,"high":838,"low":401,"close":839,"change":840,"percent_change":779,"volume":841,"transactions":9,"vwap":839},"2026-06-22",31.75,31.785,31.705,0.115,37600,{"date":843,"open":844,"high":486,"low":845,"close":390,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":390},"2026-06-18",31.571,31.57,0.365,1.17,15200,{"date":850,"open":837,"high":372,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",31.225,-0.245,-0.78,24200,{"date":856,"open":857,"high":372,"low":460,"close":460,"change":328,"percent_change":149,"volume":858,"transactions":9,"vwap":460},"2026-06-16",31.73,29700,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-15",31.81,31.58,0.264,0.84,13700,{"date":867,"open":196,"high":868,"low":869,"close":870,"change":871,"percent_change":761,"volume":872,"transactions":9,"vwap":870},"2026-06-12",31.4,31.014999,31.316,0.266,33000,{"date":874,"open":875,"high":876,"low":614,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-11",30.3,31.485,31.049999,1.2,4.02,32800,{"date":882,"open":883,"high":654,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",30.040001,29.75,29.85,-0.28,-0.93,27300,{"date":890,"open":809,"high":809,"low":891,"close":744,"change":892,"percent_change":442,"volume":893,"transactions":9,"vwap":744},"2026-06-09",29.73,-0.188,28300,{"date":895,"open":896,"high":730,"low":692,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-08",30.44,30.318,0.328,1.09,20500,{"date":902,"open":831,"high":830,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",29.99,-1.5,-4.76,23700,{"date":908,"open":284,"high":909,"low":284,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-04",31.56,31.49,0.12,0.38,14100,{"date":915,"open":557,"high":910,"low":916,"close":917,"change":452,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-03",31.27,31.37,-0.29,25400,{"date":921,"open":922,"high":909,"low":923,"close":282,"change":561,"percent_change":924,"volume":854,"transactions":9,"vwap":282},"2026-06-02",31.455,31.44,0.58,{"date":926,"open":927,"high":430,"low":244,"close":295,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":295},"2026-06-01",31.18,0.24,0.77,2598700,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-29",31.030001,31.155,31.040001,0.15,0.49,2611200,{"date":940,"open":759,"high":186,"low":216,"close":941,"change":532,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-28",30.89,-0.03,20900,{"date":945,"open":946,"high":304,"low":19,"close":337,"change":120,"percent_change":722,"volume":947,"transactions":9,"vwap":337},"2026-05-27",30.965,18600,{"date":949,"open":950,"high":950,"low":264,"close":572,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":572},"2026-05-26",31.075001,0.64,2.11,20100,{"date":955,"open":758,"high":753,"low":684,"close":684,"change":956,"percent_change":585,"volume":848,"transactions":9,"vwap":684},"2026-05-22",-0.062,{"date":958,"open":959,"high":803,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-21",30.07,30.442,0.432,1.44,25800,{"date":965,"open":662,"high":683,"low":885,"close":966,"change":928,"percent_change":258,"volume":967,"transactions":9,"vwap":966},"2026-05-20",30.01,766900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":166,"volume":975,"transactions":9,"vwap":973},"2026-05-19",29.6,29.93,29.45,29.77,-0.206,12500,{"date":977,"open":731,"high":978,"low":979,"close":980,"change":981,"percent_change":105,"volume":982,"transactions":9,"vwap":980},"2026-05-18",30.4,29.49,29.976,-0.146,23300,{"date":984,"open":654,"high":875,"low":656,"close":985,"change":986,"percent_change":987,"volume":865,"transactions":9,"vwap":985},"2026-05-15",30.122,-0.975,-3.14,{"date":989,"open":990,"high":991,"low":511,"close":992,"change":686,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-14",31.115,31.17,31.097,0.1,49600,{"date":996,"open":997,"high":196,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-13",30.66,31.066999,0.662,2.18,40800,{"date":1003,"open":729,"high":809,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-12",30.09,30.405,-0.68,-2.19,23400,{"date":1010,"open":1011,"high":364,"low":784,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-11",31.131,31.084999,0.163,0.53,45600,{"date":1017,"open":1018,"high":273,"low":1019,"close":1020,"change":1021,"percent_change":952,"volume":1022,"transactions":9,"vwap":1020},"2026-05-08",30.766,30.72,30.922,0.639,25000,{"date":1024,"open":759,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-07",30.69,30.252,30.283,-0.457,-1.49,20200,{"date":1032,"open":1033,"high":19,"low":1034,"close":19,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":19},"2026-05-06",30.615,30.58,0.975,3.28,23600,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-05",29.56,29.86,29.765,0.7,2.41,21400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":585,"percent_change":1006,"volume":1052,"transactions":9,"vwap":1051},"2026-05-04",29.14,29.27,28.92,29.065001,19500,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-01",29.465,29.26,29.265,0.025,0.09,26100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1064},"2026-04-30",28.979,29.24,28.91,0.827,2.91,12300,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-29",28.54,28.41,28.413,-0.162,-0.57,22600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":664,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-28",28.495,28.63,28.47,28.575,-0.9,18000,{"date":1086,"open":1065,"high":1065,"low":1087,"close":1088,"change":1089,"percent_change":392,"volume":1090,"transactions":9,"vwap":1088},"2026-04-27",28.781,28.835,0.039,27200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":550,"volume":1098,"transactions":9,"vwap":1096},"2026-04-24",28.72,28.82,28.681,28.796,0.277,41400,{"date":1100,"open":1093,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-23",28.74,28.519,-0.361,-1.25,13500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1109},"2026-04-22",28.78,28.88,28.75,0.369,1.29,10500,{"date":1115,"open":1050,"high":1050,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-21",28.511,-0.479,-1.65,19000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":156,"volume":1127,"transactions":9,"vwap":1125},"2026-04-20",28.97,29.08,28.94,28.99,-0.07,49200,{"date":1129,"open":1123,"high":635,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-17",29.059999,0.29,1.01,19700,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":912,"volume":1140,"transactions":9,"vwap":1138},"2026-04-16",28.66,28.84,28.77,0.11,40100,{"date":1142,"open":1110,"high":1110,"low":1143,"close":1136,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1136},"2026-04-15",28.6,-0.257,-0.89,52100,{"date":1148,"open":1149,"high":1122,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-14",28.855,28.831,28.917,0.457,1.61,21800,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":45,"volume":1161,"transactions":9,"vwap":1159},"2026-04-13",28.13,28.52,28.46,-0.06,24700,{"date":1163,"open":1164,"high":1165,"low":1072,"close":1158,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1158},"2026-04-10",28.552,28.59,0.302,1.07,22900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-09",27.95,28.24,27.948,28.218,-0.172,-0.61,19900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1181},"2026-04-08",28.11,28.39,28.1,1.21,4.45,53900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":392,"percent_change":598,"volume":1140,"transactions":9,"vwap":1191},"2026-04-07",26.94,27.36,26.78,27.18,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":993,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-06",26.97,27.08,26.95,27.040001,0.37,33100,{"date":1201,"open":1202,"high":1188,"low":1202,"close":1188,"change":120,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1188},"2026-04-02",26.45,-0.44,68900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-01",27.09,27.27,27.030001,27.059999,0.4,1.5,24600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1217},"2026-03-31",26.21,26.66,26.2,0.73,2.82,38100,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":585,"percent_change":94,"volume":1226,"transactions":9,"vwap":1225},"2026-03-30",26.4,25.93,26000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":328,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-27",26.19,26.34,26.13,-0.42,17700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-26",26.56,26.72,26.24,-0.778,-2.88,24400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-25",27.07,27.11,26.96,27.018,0.348,1.3,12600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":814,"volume":1258,"transactions":9,"vwap":1256},"2026-03-24",26.41,26.76,26.37,26.67,-0.266,20300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-23",26.73,27.26,26.68,26.936,0.766,2.93,25100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":248,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-20",26.87,26.91,26.11,26.17,-2.75,14200,{"date":1277,"open":1278,"high":1271,"low":1279,"close":1271,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1271},"2026-03-19",26.54,26.5,-0.259,-0.95,20000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-18",27.45,27.54,27.169,-0.331,-1.2,15300,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":993,"percent_change":779,"volume":1296,"transactions":9,"vwap":1295},"2026-03-17",27.63,27.47,27.5,21200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1030,"transactions":9,"vwap":1302},"2026-03-16",27.49,27.52,27.291,27.4,0.61,2.28,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":852,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-13",27.29,27.38,26.79,-0.91,34300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-12",27.37,27.41,27,27.035,-0.65,-2.35,29200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-11",27.59,27.81,27.51,27.685,-0.015,-0.05,18900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":900,"transactions":9,"vwap":1335},"2026-03-10",27.8,28.18,27.67,27.7,0.226,0.82,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1341,"change":1343,"percent_change":780,"volume":1344,"transactions":9,"vwap":1341},"2026-03-09",26.7,27.474,26.61,0.321,31000,{"date":1346,"open":1347,"high":1307,"low":1348,"close":1349,"change":1350,"percent_change":1318,"volume":1351,"transactions":9,"vwap":1349},"2026-03-06",26.9,26.83,27.153,-0.177,17900,{"date":1353,"open":1354,"high":1355,"low":1245,"close":1356,"change":665,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-05",27.65,27.78,27.33,-3.05,41800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-04",28,28.34,27.71,28.19,0.354,1.27,29100,{"date":1369,"open":1325,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-03",27.9,27.255,27.836,-1.194,-4.11,19100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":746,"percent_change":1382,"volume":1154,"transactions":9,"vwap":1381},"2026-03-02",28.87,29.11,28.805,29.030001,-1.76,{"date":1384,"open":1385,"high":702,"low":1386,"close":1387,"change":911,"percent_change":287,"volume":1060,"transactions":9,"vwap":1387},"2026-02-27",29.39,29.37,29.55,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":918,"percent_change":1394,"volume":1226,"transactions":9,"vwap":1393},"2026-02-26",29.61,29.65,29.12,29.43,-0.98,{"date":1396,"open":644,"high":1397,"low":1398,"close":1399,"change":287,"percent_change":820,"volume":1400,"transactions":9,"vwap":1399},"2026-02-25",29.772,28.93,29.72,37100,{"date":1402,"open":1379,"high":1385,"low":1379,"close":1403,"change":928,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-24",29.31,0.83,28500,{"date":1407,"open":1408,"high":1403,"low":1409,"close":1410,"change":942,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-23",29.3,29.02,29.07,-0.1,18800,{"date":1414,"open":1137,"high":1392,"low":1108,"close":1415,"change":287,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-20",29.1,1.43,21500,{"date":1419,"open":1080,"high":1110,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-19",28.57,28.69,-0.024,-0.08,35400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1303,"volume":1431,"transactions":9,"vwap":1429},"2026-02-18",28.8,28.95,28.714,0.174,27500,{"date":1433,"open":1434,"high":1093,"low":1435,"close":1071,"change":1436,"percent_change":497,"volume":1437,"transactions":9,"vwap":1071},"2026-02-17",28.48,28.44,0.023,41300,{"date":1439,"open":1435,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":787,"transactions":9,"vwap":1442},"2026-02-13",28.61,28.2,28.517,0.097,0.34,{"date":1446,"open":1125,"high":1125,"low":1447,"close":1448,"change":1449,"percent_change":65,"volume":1450,"transactions":9,"vwap":1448},"2026-02-12",28.35,28.42,-0.37,40000,{"date":1452,"open":1453,"high":1453,"low":1158,"close":1454,"change":1455,"percent_change":471,"volume":827,"transactions":9,"vwap":1454},"2026-02-11",28.89,28.79,0.271,{"date":1457,"open":1458,"high":1165,"low":1434,"close":1102,"change":1459,"percent_change":1460,"volume":1405,"transactions":9,"vwap":1102},"2026-02-10",28.545,0.127,0.45,{"date":1462,"open":1463,"high":1159,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-09",28.371,28.392,0.422,1.51,14300,{"date":1469,"open":1334,"high":1470,"low":1334,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-06",27.98,27.97,0.688,2.52,16800,{"date":1476,"open":1477,"high":1325,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-05",27.46,27.25,27.282,-0.347,-1.26,41100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1449,"volume":1267,"transactions":9,"vwap":1488},"2026-02-04",27.711,27.74,27.471,27.629,-0.102,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-03",27.89,27.57,27.731,0.053,0.19,21600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":618,"volume":1505,"transactions":9,"vwap":1503},"2026-02-02",27.675,27.76,27.61,27.678,0.071,31200,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":919,"transactions":9,"vwap":1509},"2026-01-30",27.92,27.607,-0.561,-1.99,{"date":1513,"open":1180,"high":1514,"low":1355,"close":1514,"change":1515,"percent_change":392,"volume":1258,"transactions":9,"vwap":1514},"2026-01-29",28.168,0.038,{"date":1517,"open":1518,"high":1157,"low":1471,"close":1157,"change":609,"percent_change":71,"volume":1519,"transactions":9,"vwap":1157},"2026-01-28",28.046,11800,{"date":1521,"open":1522,"high":1180,"low":1355,"close":1180,"change":1523,"percent_change":1000,"volume":1090,"transactions":9,"vwap":1180},"2026-01-27",27.99,0.601,{"date":1525,"open":1295,"high":1334,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-26",27.32,27.509,0.116,0.42,36000,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":732,"volume":1161,"transactions":9,"vwap":1535},"2026-01-23",27.02,27.425,27.393,0.153,{"date":1538,"open":1208,"high":1539,"low":1271,"close":1540,"change":561,"percent_change":1541,"volume":943,"transactions":9,"vwap":1540},"2026-01-22",27.34,27.24,0.67,{"date":1543,"open":1254,"high":1544,"low":1256,"close":1210,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1210},"2026-01-21",27.12,0.431,1.62,22200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-20",26.63,26.845,26.36,26.629,-0.46,-1.7,43800,{"date":1558,"open":1544,"high":1544,"low":1309,"close":1559,"change":1560,"percent_change":1411,"volume":1561,"transactions":9,"vwap":1559},"2026-01-16",27.089001,-0.027,24300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-15",27.16,27.23,26.82,27.116,0.074,0.27,30500,{"date":1572,"open":1573,"high":1210,"low":1347,"close":1574,"change":1575,"percent_change":598,"volume":1576,"transactions":9,"vwap":1574},"2026-01-14",26.99,27.042,0.139,22100,{"date":1578,"open":1188,"high":1579,"low":1580,"close":1581,"change":956,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-13",26.98,26.58,26.903,-0.23,26500,{"date":1585,"open":1586,"high":1573,"low":1217,"close":1587,"change":1588,"percent_change":471,"volume":1221,"transactions":9,"vwap":1587},"2026-01-12",26.77,26.965,0.255,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1592},"2026-01-09",26.6,26.71,26.59,0.225,0.85,30100,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":71,"percent_change":1569,"volume":1601,"transactions":9,"vwap":1600},"2026-01-08",26.39,26.485,22000,{"date":1603,"open":1604,"high":1591,"low":1238,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-07",26.575,26.415,-0.291,-1.09,126100,{"date":1610,"open":1256,"high":1611,"low":1612,"close":1611,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1611},"2026-01-06",26.706,26.65,0.21,0.79,20600,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":847,"volume":1467,"transactions":9,"vwap":1620},"2026-01-05",26.42,26.55,26.496,0.306,{"date":1623,"open":1231,"high":1218,"low":1624,"close":1229,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1229},"2026-01-02",26.07,0.532,2.07,12700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":105,"volume":1635,"transactions":9,"vwap":1633},"2025-12-31",25.665,25.69,25.61,25.658,-0.125,25900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1528,"percent_change":1460,"volume":1642,"transactions":9,"vwap":1641},"2025-12-30",25.85,25.86,25.76,25.783,12100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1318,"volume":1168,"transactions":9,"vwap":1648},"2025-12-29",25.67,25.675,25.56,25.667,-0.169,{"date":1651,"open":1652,"high":1638,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-26",25.78,25.46,25.836,0.111,0.43,15100,{"date":1659,"open":1660,"high":1279,"low":1661,"close":1662,"change":956,"percent_change":156,"volume":1663,"transactions":9,"vwap":1662},"2025-12-24",25.7,25.68,25.725,16400,{"date":1665,"open":1660,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-23",25.795,25.635,25.787,0.162,0.63,25500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-22",25.62,26.405,25.48,25.625,0.145,0.57,34800,{"date":1682,"open":1683,"high":1255,"low":1676,"close":1676,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1676},"2025-12-19",25.51,0.273,1.08,16600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":951,"volume":1694,"transactions":9,"vwap":1692},"2025-12-18",25.27,25.37,25.195,25.207,0.161,41000,{"date":1696,"open":1689,"high":1689,"low":25,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-17",25.046,-0.246,-0.97,18300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1704,"change":1706,"percent_change":1707,"volume":1213,"transactions":9,"vwap":1704},"2025-12-16",25.26,25.292,25.176,-0.149,-0.59,{"date":1709,"open":1653,"high":1683,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-15",25.39,25.441,0.075,0.3,10100,{"date":1716,"open":1717,"high":1718,"low":1689,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-12",25.372,25.45,25.366,-0.278,-1.08,32700,{"date":1724,"open":1725,"high":1661,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1642,"transactions":9,"vwap":1727},"2025-12-11",25.629,25.593,25.644,0.015,0.06,{"date":1731,"open":1732,"high":1725,"low":1732,"close":1725,"change":1733,"percent_change":878,"volume":1734,"transactions":9,"vwap":1725},"2025-12-10",25.331,0.305,21000,{"date":1736,"open":1710,"high":1710,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-09",25.29,25.324,-0.032,-0.13,14117800,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":532,"volume":1747,"transactions":9,"vwap":1745},"2025-12-08",25.42,25.356,-0.003,100,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":257,"volume":1747,"transactions":9,"vwap":1750},"2025-12-05",25.359,0.063,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1423,"volume":1747,"transactions":9,"vwap":1754},"2025-12-04",25.296,-0.0198,{"date":178,"open":1757,"high":1757,"low":1757,"close":1757,"change":384,"percent_change":384,"volume":1758,"transactions":9,"vwap":1757},25.3158,3]