[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFTY":3,"homepage-market-summary":30,"stock-historical-SFTY":171},{"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},0.1646,0.052993,"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,-0.22,53038,32.3271,26.29,87783.13281793626,97.7,323,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":23,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,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":23,"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":29,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.15,109773,35456686.337302,27.57,"2025-06-26",[181,184,193,203,214,225,234,244,252,263,271,279,290,300,307,315,325,335,345,353,362,369,377,388,399,408,417,423,431,441,450,458,467,475,482,491,500,509,517,526,534,542,550,559,566,572,580,588,598,606,615,624,632,639,647,656,665,673,684,691,698,705,712,718,723,728,732,737,742,747,752,761,768,777,784,792,798,804,810,814,820,826,834,839,845,851,857,865,869,876,883,888,892,896,899,904,908,915,921,927,932,937,941,945,950,954,958,965,974,982,989,995,1000,1007,1013,1020,1026,1032,1039,1046,1053,1061,1068,1074,1081,1089,1095,1104,1110,1117,1125,1132,1139,1146,1154,1161,1167,1174,1180,1188,1194,1200,1205,1210,1217,1223,1229,1236,1242,1250,1257,1264,1270,1274,1279,1283,1291,1298,1303,1308,1314,1322,1329,1332,1336,1342,1346,1352,1359,1365,1370,1376,1381,1387,1392,1400,1408,1413,1418,1423,1430,1437,1440,1446,1452,1456,1461,1465,1469,1472,1475,1479,1481,1484,1489,1493,1497,1502,1505,1509,1513,1520,1524,1529,1536,1543,1547,1550,1554,1559,1567,1571,1575,1579,1584,1590,1595,1602,1609,1615,1621,1628,1634,1642,1647,1651,1655,1660,1666,1672,1678,1684,1689,1694,1699,1703,1705,1710,1715,1718,1723,1729,1732,1739,1745,1750,1756,1762,1767,1772,1776,1779,1782,1789,1793,1798,1801,1806,1811,1815,1818,1821,1825,1828,1831,1834,1838,1841,1846,1850,1853,1857,1864,1870,1876,1880,1887,1895,1900,1905,1911,1916,1921,1927,1934,1938,1944,1948,1953,1958,1963,1969,1973,1978,1983,1989,1995,2002,2011,2017,2023,2029,2033,2038,2042,2046,2051,2054,2057,2060,2064,2068,2071,2074,2077,2080,2085,2089,2093,2096,2100,2107,2110],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},191,32.1477,{"date":185,"open":186,"high":25,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",32.2415,32.22,0.165,0.51,45621.0825,139,32.2837,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",31.96,32.155,32.095,0.185,0.58,111579.0825,204,32.035,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",31.89,32,31.85,31.91,0.21,0.66,35830.0825,243,31.9059,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",31.725,31.75,31.53,31.7,0.02,0.06,56871.0825,383,31.6354,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":182,"vwap":233},"2026-09-30",31.87,31.94,31.68,-0.06,-0.19,67229.0825,31.8563,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":222,"transactions":242,"vwap":243},"2026-09-29",31.66,31.77,31.63,31.74,-0.05,-0.16,131,31.6953,{"date":245,"open":227,"high":246,"low":247,"close":248,"change":23,"percent_change":166,"volume":249,"transactions":250,"vwap":251},"2026-09-28",31.92,31.72,31.79,40208.0825,123,31.8473,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",31.83,32.04,31.8,32.01,0.16,0.5,71370.0825,233,31.9412,{"date":264,"open":265,"high":246,"low":229,"close":207,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",31.7105,0.04,0.13,113436.0825,213,31.8096,{"date":272,"open":273,"high":273,"low":237,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":191,"vwap":278},"2026-09-23",31.99,31.81,-0.26,-0.81,64592.0825,31.8643,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",32.075,32.13,32.03,32.07,0.01,0.03,105068.0825,208,32.0857,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",31.812,32.11,32.06,0.45,1.42,61445.0825,256,31.9708,{"date":301,"open":218,"high":302,"low":303,"close":302,"change":71,"percent_change":304,"volume":305,"transactions":191,"vwap":306},"2026-09-18",31.61,31.4525,0.22,33284.0825,31.5039,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":182,"vwap":314},"2026-09-17",31.4206,31.54,0.34,1.09,53035.050815,31.5017,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":120,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",31.37,31.43,31.09,31.2,-0.38,79626.0825,214,31.2682,{"date":326,"open":327,"high":317,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",31.355,31.2609,31.32,-0.13,-0.41,46925.0825,238,31.2936,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":241,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",31.4201,31.52,31.335,31.45,-0.51,35251.0825,96,31.4477,{"date":346,"open":347,"high":236,"low":347,"close":302,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",31.55,0.26,0.83,68494.0825,141,31.6328,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":241,"percent_change":341,"volume":359,"transactions":360,"vwap":361},"2026-09-10",31.3344,31.4,31.26,31.35,52367.0825,113,31.3567,{"date":363,"open":347,"high":347,"low":364,"close":365,"change":330,"percent_change":331,"volume":366,"transactions":367,"vwap":368},"2026-09-09",31.47,31.51,37022.0825,180,31.5064,{"date":370,"open":239,"high":371,"low":238,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":229},"2026-09-08",31.76,31.64,-0.18,-0.57,63489.0825,217,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",31.885,31.8972,31.7601,31.82,-0.11,-0.34,22181.0825,98,31.826,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",31.7462,31.95,31.7251,31.93,0.33,1.04,56761.0825,144,31.8877,{"date":400,"open":401,"high":402,"low":310,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":242,"vwap":407},"2026-09-02",31.5405,31.6514,31.6,0.115,0.37,42981.0825,31.6135,{"date":409,"open":318,"high":238,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",31.4101,31.485,-0.195,-0.62,105196.0825,182,31.5571,{"date":418,"open":419,"high":219,"low":310,"close":229,"change":22,"percent_change":23,"volume":420,"transactions":421,"vwap":422},"2026-08-31",31.585,60453.0825,405,31.599,{"date":424,"open":382,"high":425,"low":426,"close":217,"change":427,"percent_change":240,"volume":428,"transactions":429,"vwap":430},"2026-08-28",31.915,31.69,-0.015,49706.0825,195,31.7797,{"date":432,"open":256,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",31.86,31.668,31.765,0.175,0.55,72905.0825,406,31.7457,{"date":442,"open":443,"high":247,"low":310,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",31.67,31.59,-0.1049,-0.33,731810.0825,578,31.5913,{"date":451,"open":302,"high":452,"low":365,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",31.6949,0.0749,0.24,279819.0825,168,31.6637,{"date":459,"open":347,"high":460,"low":365,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",31.6272,31.62,-0.027,-0.09,588299.3757,220,31.598,{"date":468,"open":461,"high":426,"low":403,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",31.647,0.167,0.53,47520.822,210,31.6418,{"date":476,"open":426,"high":219,"low":477,"close":477,"change":115,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",31.48,-1.01,62087.0825,290,31.6429,{"date":483,"open":484,"high":485,"low":486,"close":256,"change":286,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",31.855,31.9,31.78,0.09,100779.0825,232,31.845,{"date":492,"open":493,"high":494,"low":247,"close":237,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",31.775,31.7971,-0.1443,-0.45,41668.0825,84,31.761,{"date":501,"open":283,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",32.0597,31.9143,-0.1357,-0.42,58693.0825,136,32.0054,{"date":510,"open":293,"high":511,"low":206,"close":512,"change":513,"percent_change":120,"volume":514,"transactions":515,"vwap":516},"2026-08-14",32.15,32.05,-0.0395,169819.023321,162,32.0539,{"date":518,"open":293,"high":519,"low":520,"close":521,"change":522,"percent_change":259,"volume":523,"transactions":524,"vwap":525},"2026-08-13",32.17,32.0201,32.0895,0.1595,52249.0825,83,32.0866,{"date":527,"open":208,"high":528,"low":529,"close":393,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":262},"2026-08-12",31.98,31.8828,0.12,0.38,56683.0825,157,{"date":535,"open":536,"high":537,"low":274,"close":274,"change":241,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",31.9631,32.0092,-0.5,178155.1135,91,31.8752,{"date":543,"open":255,"high":294,"low":544,"close":545,"change":546,"percent_change":220,"volume":547,"transactions":548,"vwap":549},"2026-08-10",31.9537,31.97,0.0078,61853.0825,107,32.021,{"date":551,"open":552,"high":553,"low":254,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",31.8334,31.9622,0.1922,0.6,57759.0825,122,31.8951,{"date":560,"open":561,"high":562,"low":239,"close":237,"change":285,"percent_change":286,"volume":563,"transactions":564,"vwap":565},"2026-08-06",31.867,31.88,44046.0825,161,31.7933,{"date":567,"open":227,"high":255,"low":229,"close":371,"change":568,"percent_change":161,"volume":569,"transactions":570,"vwap":571},"2026-08-05",-0.08,90081.792455,188,31.8758,{"date":573,"open":317,"high":208,"low":317,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",31.84,0.52,1.66,56910.0825,193,31.8268,{"date":581,"open":582,"high":583,"low":582,"close":329,"change":531,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",31.1,31.395,1.23,318219.046651,159,31.1383,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":448,"vwap":597},"2026-07-31",30.6738,30.98,30.56,30.94,0.19,0.62,7829019.11486,30.7607,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":471,"percent_change":603,"volume":604,"transactions":397,"vwap":605},"2026-07-30",30.57,30.76,30.75,1.75,60516.0825,30.6758,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":505,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",30.585,30.77,30.22,-1.37,22408.0825,80,30.4744,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":221,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",30.51,30.7,30.64,0.2,25647.0825,64,30.6745,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":266,"percent_change":267,"volume":629,"transactions":630,"vwap":631},"2026-07-27",30.74,30.46,30.58,25102.8435,77,30.5493,{"date":633,"open":634,"high":626,"low":634,"close":635,"change":144,"percent_change":22,"volume":636,"transactions":637,"vwap":638},"2026-07-24",30.45,30.54,49058.1435,95,30.6358,{"date":640,"open":641,"high":641,"low":642,"close":592,"change":384,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",30.63,30.47,-1.1,25898.9925,89,30.5291,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":285,"percent_change":286,"volume":653,"transactions":654,"vwap":655},"2026-07-22",30.86,30.97,30.8502,30.9,31341.2025,75,30.9311,{"date":657,"open":658,"high":659,"low":601,"close":660,"change":454,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",30.761,30.93,30.89,0.78,22829.6375,72,30.9022,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":144,"percent_change":22,"volume":670,"transactions":671,"vwap":672},"2026-07-20",30.91,30.62,30.65,48719.1765,163,30.7589,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",30.78,30.81,30.66,30.67,-0.29,-0.94,51024.0825,121,30.7511,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":463,"percent_change":679,"volume":689,"transactions":557,"vwap":690},"2026-07-16",31.03,30.83,30.96,45479.0825,30.9282,{"date":692,"open":686,"high":693,"low":659,"close":694,"change":71,"percent_change":695,"volume":696,"transactions":630,"vwap":697},"2026-07-15",31.07,31.05,0.23,24758.0825,31.018,{"date":699,"open":700,"high":686,"low":660,"close":591,"change":701,"percent_change":348,"volume":702,"transactions":703,"vwap":704},"2026-07-14",30.92,0.08,37675.0825,112,30.9785,{"date":706,"open":707,"high":707,"low":649,"close":652,"change":23,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-13",31.0276,-0.71,33301.207,85,30.9329,{"date":713,"open":714,"high":715,"low":667,"close":715,"change":620,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-10",30.979,31.12,0.65,345300,{"date":719,"open":720,"high":688,"low":721,"close":700,"change":258,"percent_change":575,"volume":722,"transactions":9,"vwap":700},"2026-07-09",30.79,30.735,59400,{"date":724,"open":725,"high":601,"low":726,"close":601,"change":230,"percent_change":231,"volume":727,"transactions":9,"vwap":601},"2026-07-08",30.68,30.55,46800,{"date":729,"open":675,"high":649,"low":609,"close":730,"change":568,"percent_change":275,"volume":731,"transactions":9,"vwap":730},"2026-07-07",30.82,38600,{"date":733,"open":676,"high":593,"low":676,"close":652,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":652},"2026-07-06",0.18,0.59,87300,{"date":738,"open":739,"high":739,"low":642,"close":740,"change":71,"percent_change":695,"volume":741,"transactions":9,"vwap":740},"2026-07-02",30.88,30.72,26100,{"date":743,"open":725,"high":744,"low":669,"close":669,"change":383,"percent_change":745,"volume":746,"transactions":9,"vwap":669},"2026-07-01",30.8,-0.36,47200,{"date":748,"open":617,"high":744,"low":617,"close":601,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":601},"2026-06-30",0.255,0.84,28000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-29",30.32,30.52,30.2,30.505,0.283,0.94,29300,{"date":762,"open":763,"high":754,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-26",30.1,30.222,0.032,0.11,30800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-25",30.18,30.31,30.17,30.19,-0.03,-0.1,42300,{"date":778,"open":779,"high":634,"low":780,"close":610,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":610},"2026-06-24",30.335,30.15,-0.051,-0.17,143400,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-23",30.43,30.254,30.271,-0.369,-1.2,685200,{"date":793,"open":794,"high":649,"low":668,"close":619,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":619},"2026-06-22",30.84,-0.151,-0.49,33000,{"date":799,"open":618,"high":744,"low":618,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-18",30.791,0.301,0.99,15600,{"date":805,"open":676,"high":806,"low":807,"close":807,"change":808,"percent_change":478,"volume":809,"transactions":9,"vwap":807},"2026-06-17",30.865,30.49,-0.31,19200,{"date":811,"open":591,"high":591,"low":744,"close":744,"change":241,"percent_change":812,"volume":813,"transactions":9,"vwap":744},"2026-06-16",-0.52,25900,{"date":815,"open":700,"high":816,"low":700,"close":688,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":688},"2026-06-15",31.048,0.49,1.61,11200,{"date":821,"open":822,"high":592,"low":822,"close":642,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":642},"2026-06-12",30.28,0.14,0.46,25200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":817,"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":780,"high":770,"low":836,"close":836,"change":321,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-10",29.84,-1.26,27500,{"date":840,"open":841,"high":610,"low":842,"close":610,"change":843,"percent_change":808,"volume":844,"transactions":9,"vwap":610},"2026-06-09",30.040001,29.79,-0.094,33300,{"date":846,"open":847,"high":592,"low":848,"close":848,"change":849,"percent_change":734,"volume":850,"transactions":9,"vwap":848},"2026-06-08",30.44,30.314,0.054,23100,{"date":852,"open":677,"high":677,"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":687,"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":591,"low":667,"close":667,"change":775,"percent_change":115,"volume":868,"transactions":9,"vwap":667},"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":660,"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":652,"close":593,"change":886,"percent_change":886,"volume":887,"transactions":9,"vwap":593},"2026-05-29",30.985,0,2451300,{"date":889,"open":676,"high":890,"low":676,"close":593,"change":823,"percent_change":295,"volume":891,"transactions":9,"vwap":593},"2026-05-28",30.95,28900,{"date":893,"open":894,"high":794,"low":609,"close":744,"change":886,"percent_change":886,"volume":895,"transactions":9,"vwap":744},"2026-05-27",30.775,21900,{"date":897,"open":898,"high":676,"low":601,"close":744,"change":594,"percent_change":595,"volume":850,"transactions":9,"vwap":744},"2026-05-26",30.795,{"date":900,"open":618,"high":901,"low":902,"close":902,"change":701,"percent_change":348,"volume":903,"transactions":9,"vwap":902},"2026-05-22",30.71,30.61,13000,{"date":905,"open":771,"high":600,"low":771,"close":906,"change":881,"percent_change":258,"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":756,"close":756,"change":241,"percent_change":919,"volume":920,"transactions":9,"vwap":756},"2026-05-19",30.25,30.345,-0.53,17200,{"date":922,"open":923,"high":924,"low":773,"close":925,"change":144,"percent_change":22,"volume":926,"transactions":9,"vwap":925},"2026-05-18",30.35,30.39,30.36,21800,{"date":928,"open":627,"high":726,"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":740,"high":720,"low":934,"close":675,"change":348,"percent_change":935,"volume":936,"transactions":9,"vwap":675},"2026-05-14",30.69,0.85,50600,{"date":938,"open":754,"high":939,"low":754,"close":755,"change":258,"percent_change":471,"volume":940,"transactions":9,"vwap":755},"2026-05-13",30.588,53600,{"date":942,"open":610,"high":925,"low":943,"close":925,"change":266,"percent_change":267,"volume":944,"transactions":9,"vwap":925},"2026-05-12",30.09,43000,{"date":946,"open":947,"high":948,"low":754,"close":754,"change":286,"percent_change":862,"volume":949,"transactions":9,"vwap":754},"2026-05-11",30.34,30.41,56900,{"date":951,"open":822,"high":771,"low":917,"close":952,"change":695,"percent_change":953,"volume":926,"transactions":9,"vwap":952},"2026-05-08",30.29,0.77,{"date":955,"open":773,"high":610,"low":956,"close":957,"change":775,"percent_change":446,"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":538,"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":620,"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":802,"volume":809,"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":285,"percent_change":286,"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":341,"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":487,"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":115,"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":395,"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":496,"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":349,"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":802,"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":87,"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":695,"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":734,"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":454,"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":530,"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":734,"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":471,"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":383,"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":321,"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":487,"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":695,"percent_change":349,"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":782,"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":321,"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":209,"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":751,"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":782,"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":348,"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":808,"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":240,"percent_change":373,"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":231,"percent_change":52,"volume":797,"transactions":9,"vwap":1282},"2026-02-26",28.39,28.47,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1286,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1286},"2026-02-25",28.58,28.66,28.54,0.248,0.87,31900,{"date":1292,"open":1293,"high":1272,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-24",28.21,28.412,0.202,0.72,10900,{"date":1299,"open":1276,"high":1276,"low":1300,"close":1293,"change":275,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1293},"2026-02-23",28.17,-0.91,13500,{"date":1304,"open":1305,"high":1282,"low":1305,"close":1282,"change":1306,"percent_change":716,"volume":1307,"transactions":9,"vwap":1282},"2026-02-20",28.281,0.183,12800,{"date":1309,"open":1259,"high":1084,"low":1310,"close":1311,"change":1312,"percent_change":275,"volume":1313,"transactions":9,"vwap":1311},"2026-02-19",28.195,28.287,-0.073,37700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":734,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-18",28.25,28.45,28.24,28.36,0.64,35000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":774,"percent_change":383,"volume":1328,"transactions":9,"vwap":1327},"2026-02-17",28.16,28.285,27.99,28.18,51700,{"date":1330,"open":1318,"high":1261,"low":1252,"close":1293,"change":886,"percent_change":886,"volume":1331,"transactions":9,"vwap":1293},"2026-02-13",18700,{"date":1333,"open":1334,"high":1334,"low":1293,"close":1293,"change":745,"percent_change":837,"volume":1335,"transactions":9,"vwap":1293},"2026-02-12",28.92,47100,{"date":1337,"open":1287,"high":1338,"low":1339,"close":1340,"change":886,"percent_change":886,"volume":1341,"transactions":9,"vwap":1340},"2026-02-11",28.615,28.535,28.57,19500,{"date":1343,"open":1286,"high":1344,"low":1340,"close":1340,"change":1005,"percent_change":812,"volume":1345,"transactions":9,"vwap":1340},"2026-02-10",28.74,24000,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":594,"percent_change":1130,"volume":1351,"transactions":9,"vwap":1350},"2026-02-09",28.55,28.78,28.72,17000,{"date":1353,"open":1354,"high":1285,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-06",28.13,28.53,0.499,1.78,20100,{"date":1360,"open":1093,"high":1253,"low":1097,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-05",28.031,-0.319,-1.13,33100,{"date":1366,"open":1281,"high":1272,"low":1327,"close":1367,"change":156,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-04",28.35,-0.84,32000,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":241,"percent_change":1375,"volume":999,"transactions":9,"vwap":1374},"2026-02-03",28.67,28.44,28.59,-0.56,{"date":1377,"open":1378,"high":1065,"low":1379,"close":1379,"change":267,"percent_change":295,"volume":1380,"transactions":9,"vwap":1379},"2026-02-02",28.77,28.75,30100,{"date":1382,"open":1383,"high":1350,"low":1348,"close":1384,"change":1385,"percent_change":796,"volume":1386,"transactions":9,"vwap":1384},"2026-01-30",28.7,28.62,-0.14,20700,{"date":1388,"open":1389,"high":1390,"low":1367,"close":1390,"change":774,"percent_change":775,"volume":1391,"transactions":9,"vwap":1390},"2026-01-29",28.534,28.76,20000,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-28",28.8,28.73,28.79,-0.003,-0.01,15800,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-27",28.745,28.819,28.793,0.163,0.57,18400,{"date":1409,"open":1272,"high":1410,"low":1272,"close":1411,"change":267,"percent_change":824,"volume":1412,"transactions":9,"vwap":1411},"2026-01-26",28.71,28.63,37400,{"date":1414,"open":1287,"high":1415,"low":1416,"close":1417,"change":881,"percent_change":734,"volume":988,"transactions":9,"vwap":1417},"2026-01-23",28.568,28.48,28.5,{"date":1419,"open":1420,"high":1421,"low":1281,"close":1317,"change":470,"percent_change":735,"volume":1422,"transactions":9,"vwap":1317},"2026-01-22",28.428,28.51,29700,{"date":1424,"open":1232,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1364,"transactions":9,"vwap":1427},"2026-01-21",28.41,28.040001,28.283,0.273,0.97,{"date":1431,"open":1432,"high":1433,"low":1227,"close":1434,"change":1375,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-20",28.23,28.26,28.01,-1.96,32500,{"date":1438,"open":1340,"high":1070,"low":1355,"close":1340,"change":881,"percent_change":734,"volume":1439,"transactions":9,"vwap":1340},"2026-01-16",25400,{"date":1441,"open":1384,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":701,"volume":1445,"transactions":9,"vwap":1443},"2026-01-15",28.65,28.52,0.024,34100,{"date":1447,"open":1272,"high":1448,"low":1449,"close":1448,"change":1450,"percent_change":1215,"volume":1451,"transactions":9,"vwap":1448},"2026-01-14",28.496,28.38,-0.174,29100,{"date":1453,"open":1384,"high":1395,"low":1070,"close":1372,"change":1454,"percent_change":330,"volume":1455,"transactions":9,"vwap":1372},"2026-01-13",-0.036,34300,{"date":1457,"open":1070,"high":1350,"low":1374,"close":1458,"change":1459,"percent_change":311,"volume":1460,"transactions":9,"vwap":1458},"2026-01-12",28.706,0.096,31000,{"date":1462,"open":1421,"high":1286,"low":1077,"close":1463,"change":594,"percent_change":1130,"volume":1464,"transactions":9,"vwap":1463},"2026-01-09",28.61,24200,{"date":1466,"open":1449,"high":1077,"low":1449,"close":1272,"change":1467,"percent_change":1385,"volume":1468,"transactions":9,"vwap":1272},"2026-01-08",-0.04,19900,{"date":1470,"open":1421,"high":1384,"low":1373,"close":1077,"change":1467,"percent_change":1385,"volume":1471,"transactions":9,"vwap":1077},"2026-01-07",24900,{"date":1473,"open":1261,"high":1421,"low":1261,"close":1417,"change":258,"percent_change":1474,"volume":920,"transactions":9,"vwap":1417},"2026-01-06",0.56,{"date":1476,"open":1449,"high":1281,"low":1477,"close":1477,"change":530,"percent_change":1478,"volume":1038,"transactions":9,"vwap":1477},"2026-01-05",28.34,0.43,{"date":1480,"open":1434,"high":1084,"low":1434,"close":1231,"change":701,"percent_change":912,"volume":1038,"transactions":9,"vwap":1231},"2026-01-02",{"date":1482,"open":1092,"high":1232,"low":1252,"close":1252,"change":1483,"percent_change":80,"volume":1278,"transactions":9,"vwap":1252},"2025-12-31",-0.225,{"date":1485,"open":1272,"high":1486,"low":1487,"close":1487,"change":427,"percent_change":240,"volume":1488,"transactions":9,"vwap":1487},"2025-12-30",28.429,28.365,13700,{"date":1490,"open":1477,"high":1281,"low":1276,"close":1449,"change":568,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1449},"2025-12-29",-0.28,16000,{"date":1494,"open":1495,"high":1495,"low":1077,"close":1077,"change":1467,"percent_change":1385,"volume":1496,"transactions":9,"vwap":1077},"2025-12-26",28.512,10200,{"date":1498,"open":1317,"high":1417,"low":1499,"close":1417,"change":71,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1417},"2025-12-24",28.43,0.25,16100,{"date":1503,"open":1083,"high":1373,"low":1083,"close":1499,"change":1504,"percent_change":471,"volume":1331,"transactions":9,"vwap":1499},"2025-12-23",0.15,{"date":1506,"open":1432,"high":1092,"low":1076,"close":1092,"change":1507,"percent_change":1130,"volume":1508,"transactions":9,"vwap":1092},"2025-12-22",0.189,36500,{"date":1510,"open":1100,"high":1091,"low":1426,"close":1511,"change":1512,"percent_change":759,"volume":803,"transactions":9,"vwap":1511},"2025-12-19",28.091,0.261,{"date":1514,"open":1515,"high":1326,"low":1516,"close":1517,"change":209,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-18",27.81,27.8,27.83,0.76,38100,{"date":1521,"open":1522,"high":1266,"low":1212,"close":1212,"change":745,"percent_change":65,"volume":1523,"transactions":9,"vwap":1212},"2025-12-17",27.86,28500,{"date":1525,"open":1245,"high":1526,"low":1516,"close":1227,"change":1527,"percent_change":275,"volume":1528,"transactions":9,"vwap":1227},"2025-12-16",28.030001,-0.074,27700,{"date":1530,"open":1426,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":230,"volume":1535,"transactions":9,"vwap":1533},"2025-12-15",28.059999,28,28.054001,-0.017,8600,{"date":1537,"open":1426,"high":1252,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-12",28.037001,28.070999,-0.329,-1.16,33200,{"date":1544,"open":1231,"high":1545,"low":1231,"close":1260,"change":220,"percent_change":71,"volume":1546,"transactions":9,"vwap":1260},"2025-12-11",28.407,11500,{"date":1548,"open":1432,"high":1449,"low":1293,"close":1449,"change":1504,"percent_change":471,"volume":1549,"transactions":9,"vwap":1449},"2025-12-10",17400,{"date":1551,"open":1092,"high":1084,"low":1432,"close":1432,"change":1552,"percent_change":881,"volume":1553,"transactions":9,"vwap":1432},"2025-12-09",0.014,183200,{"date":1555,"open":1092,"high":1083,"low":1078,"close":1556,"change":1557,"percent_change":808,"volume":1558,"transactions":9,"vwap":1556},"2025-12-08",28.216,-0.087,10700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1488,"transactions":9,"vwap":1564},"2025-12-05",28.297,28.33,28.275,28.303,0.075,0.27,{"date":1568,"open":1078,"high":1433,"low":1300,"close":1569,"change":1059,"percent_change":862,"volume":1570,"transactions":9,"vwap":1569},"2025-12-04",28.228,27600,{"date":1572,"open":1253,"high":1573,"low":1300,"close":1253,"change":71,"percent_change":1500,"volume":1574,"transactions":9,"vwap":1253},"2025-12-03",28.273,18300,{"date":1576,"open":1327,"high":1577,"low":1100,"close":1354,"change":881,"percent_change":734,"volume":1578,"transactions":9,"vwap":1354},"2025-12-02",28.227,11300,{"date":1580,"open":1252,"high":1231,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":1391,"transactions":9,"vwap":1581},"2025-12-01",28.08,-0.197,-0.7,{"date":1585,"open":1231,"high":1586,"low":1231,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-11-28",28.277,0.101,0.36,18000,{"date":1591,"open":1098,"high":1293,"low":1531,"close":1592,"change":1593,"percent_change":1594,"volume":1173,"transactions":9,"vwap":1592},"2025-11-26",28.176,0.207,0.74,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-11-25",27.63,27.969,0.279,1.01,15000,{"date":1603,"open":1604,"high":1220,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-11-24",27.64,27.69,0.474,1.74,23800,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":1296,"volume":973,"transactions":9,"vwap":1613},"2025-11-21",27.07,27.445,27.216,0.195,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":864,"transactions":9,"vwap":1618},"2025-11-20",27.847,27.021,-0.393,-1.43,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":530,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-11-19",27.59,27.23,27.414,0.44,18600,{"date":1629,"open":1630,"high":1176,"low":1631,"close":1632,"change":1633,"percent_change":1037,"volume":1160,"transactions":9,"vwap":1632},"2025-11-18",27.105,27.08,27.294,-0.178,{"date":1635,"open":1636,"high":1208,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-11-17",27.625,27.382,27.472,-0.185,-0.67,14400,{"date":1643,"open":1135,"high":1644,"low":1135,"close":1645,"change":1646,"percent_change":267,"volume":1160,"transactions":9,"vwap":1645},"2025-11-14",27.788,27.657,0.037,{"date":1648,"open":1522,"high":1649,"low":1623,"close":1212,"change":496,"percent_change":1650,"volume":1391,"transactions":9,"vwap":1212},"2025-11-13",27.881,-1.6,{"date":1652,"open":1532,"high":1653,"low":1532,"close":1098,"change":285,"percent_change":266,"volume":1654,"transactions":9,"vwap":1098},"2025-11-12",28.123,14800,{"date":1656,"open":1657,"high":1658,"low":1246,"close":1531,"change":1659,"percent_change":620,"volume":1297,"transactions":9,"vwap":1531},"2025-11-11",27.91,28.082001,0.056,{"date":1661,"open":1662,"high":1663,"low":1267,"close":1663,"change":1664,"percent_change":1607,"volume":1665,"transactions":9,"vwap":1663},"2025-11-10",27.778,28.0039997,0.48,5500,{"date":1667,"open":1169,"high":1668,"low":1669,"close":1668,"change":1670,"percent_change":285,"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":701,"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":808,"percent_change":1249,"volume":1688,"transactions":9,"vwap":1687},"2025-11-04",27.89,27.71,12900,{"date":1690,"open":1691,"high":1581,"low":1326,"close":1245,"change":1692,"percent_change":230,"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":221,"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":100,"percent_change":1702,"volume":1269,"transactions":9,"vwap":1245},"2025-10-30",28.208,-1.06,{"date":1704,"open":1261,"high":1449,"low":1226,"close":1276,"change":886,"percent_change":886,"volume":1199,"transactions":9,"vwap":1276},"2025-10-29",{"date":1706,"open":1707,"high":1367,"low":1432,"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":1657,"high":1097,"low":1522,"close":1202,"change":620,"percent_change":1296,"volume":1717,"transactions":9,"vwap":1202},"2025-10-24",26500,{"date":1719,"open":1212,"high":1720,"low":1721,"close":1220,"change":734,"percent_change":716,"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":383,"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":230,"percent_change":23,"volume":1731,"transactions":9,"vwap":1213},"2025-10-21",18200,{"date":1733,"open":178,"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":1320,"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":373,"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":405,"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":161,"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":72,"percent_change":1607,"volume":1766,"transactions":9,"vwap":1765},"2025-10-13",27.29,27.46,18500,{"date":1768,"open":1197,"high":1197,"low":1769,"close":1769,"change":1583,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-10",26.99,-2.53,9000,{"date":1773,"open":1605,"high":1774,"low":1623,"close":1605,"change":1398,"percent_change":1467,"volume":1775,"transactions":9,"vwap":1605},"2025-10-09",27.693,25600,{"date":1777,"open":1752,"high":1207,"low":1213,"close":1674,"change":530,"percent_change":1626,"volume":1778,"transactions":9,"vwap":1674},"2025-10-08",25000,{"date":1780,"open":1326,"high":1326,"low":1177,"close":1781,"change":22,"percent_change":161,"volume":803,"transactions":9,"vwap":1781},"2025-10-07",27.58,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1213,"change":766,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1213},"2025-10-06",27.624,27.681,27.612,0.4,17300,{"date":1790,"open":1781,"high":1196,"low":1791,"close":1727,"change":285,"percent_change":266,"volume":1792,"transactions":9,"vwap":1727},"2025-10-03",27.525,94200,{"date":1794,"open":1765,"high":1795,"low":1796,"close":1797,"change":285,"percent_change":266,"volume":903,"transactions":9,"vwap":1797},"2025-10-02",27.553,27.43,27.53,{"date":1799,"open":1163,"high":1797,"low":1163,"close":1177,"change":881,"percent_change":734,"volume":1800,"transactions":9,"vwap":1177},"2025-10-01",22500,{"date":1802,"open":1803,"high":1804,"low":1748,"close":1804,"change":267,"percent_change":1664,"volume":1805,"transactions":9,"vwap":1804},"2025-09-30",27.335,27.47,24700,{"date":1807,"open":1808,"high":1809,"low":1748,"close":1128,"change":266,"percent_change":1504,"volume":1810,"transactions":9,"vwap":1128},"2025-09-29",27.42,27.433,7300,{"date":1812,"open":1727,"high":1727,"low":1813,"close":1814,"change":267,"percent_change":1664,"volume":1019,"transactions":9,"vwap":1814},"2025-09-26",27.17,27.3,{"date":1816,"open":1106,"high":1129,"low":1611,"close":1813,"change":330,"percent_change":105,"volume":1817,"transactions":9,"vwap":1813},"2025-09-25",33700,{"date":1819,"open":1808,"high":1808,"low":1120,"close":1814,"change":240,"percent_change":373,"volume":1820,"transactions":9,"vwap":1814},"2025-09-24",501200,{"date":1822,"open":1823,"high":1824,"low":1163,"close":1163,"change":231,"percent_change":166,"volume":1589,"transactions":9,"vwap":1163},"2025-09-23",27.497,27.51,{"date":1826,"open":1827,"high":1727,"low":1827,"close":1727,"change":766,"percent_change":1787,"volume":1492,"transactions":9,"vwap":1727},"2025-09-22",27.418,{"date":1829,"open":1114,"high":1830,"low":1748,"close":1796,"change":267,"percent_change":1664,"volume":1235,"transactions":9,"vwap":1796},"2025-09-19",27.44,{"date":1832,"open":1833,"high":1176,"low":1833,"close":1814,"change":766,"percent_change":1787,"volume":1006,"transactions":9,"vwap":1814},"2025-09-18",27.049999,{"date":1835,"open":1129,"high":1129,"low":1836,"close":1837,"change":1467,"percent_change":1005,"volume":1131,"transactions":9,"vwap":1837},"2025-09-17",27.030001,27.19,{"date":1839,"open":1170,"high":1754,"low":1129,"close":1624,"change":463,"percent_change":446,"volume":1840,"transactions":9,"vwap":1624},"2025-09-16",39300,{"date":1842,"open":1170,"high":1114,"low":1843,"close":1114,"change":874,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1114},"2025-09-15",27.248,0.63,13800,{"date":1847,"open":1848,"high":1129,"low":1121,"close":1121,"change":144,"percent_change":22,"volume":1849,"transactions":9,"vwap":1121},"2025-09-12",27.182,8400,{"date":1851,"open":1852,"high":1129,"low":1852,"close":1813,"change":874,"percent_change":1844,"volume":1488,"transactions":9,"vwap":1813},"2025-09-11",27.14,{"date":1854,"open":1855,"high":1631,"low":1855,"close":1741,"change":620,"percent_change":1856,"volume":931,"transactions":9,"vwap":1741},"2025-09-10",26.77,0.75,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1860,"change":1862,"percent_change":1478,"volume":1863,"transactions":9,"vwap":1860},"2025-09-09",26.71,26.8,26.67,0.114,31400,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1787,"volume":1654,"transactions":9,"vwap":1868},"2025-09-08",26.95,26.66,26.686,0.106,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":22,"percent_change":275,"volume":1875,"transactions":9,"vwap":1873},"2025-09-05",26.463,26.58,26.46,28300,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":695,"percent_change":1289,"volume":1436,"transactions":9,"vwap":1879},"2025-09-04",26.23,26.65,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1664,"volume":1788,"transactions":9,"vwap":1885},"2025-09-03",26.39,26.48,26.325,26.42,0.126,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1890},"2025-09-02",26.225,26.294,26.1,-0.116,-0.44,22400,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1150,"change":241,"percent_change":1255,"volume":920,"transactions":9,"vwap":1150},"2025-08-29",26.386,26.45,26.385,{"date":1901,"open":1902,"high":1873,"low":1903,"close":1904,"change":487,"percent_change":311,"volume":999,"transactions":9,"vwap":1904},"2025-08-28",26.53,26.51,26.57,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1883,"change":220,"percent_change":701,"volume":1910,"transactions":9,"vwap":1883},"2025-08-27",26.49,26.52,26.47,15300,{"date":1912,"open":1913,"high":1874,"low":1913,"close":1874,"change":1914,"percent_change":863,"volume":1915,"transactions":9,"vwap":1874},"2025-08-26",26.07,0.084,13200,{"date":1917,"open":1150,"high":1141,"low":1918,"close":1918,"change":1919,"percent_change":161,"volume":1920,"transactions":9,"vwap":1918},"2025-08-25",26.376,-0.067,22700,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":312,"volume":1496,"transactions":9,"vwap":1925},"2025-08-22",26.435,26.496,26.443,0.284,{"date":1928,"open":1878,"high":1246,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-08-21",26.13,26.159,-0.113,-0.43,20600,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":1697,"percent_change":71,"volume":1570,"transactions":9,"vwap":1937},"2025-08-20",26.047001,26.272,{"date":1939,"open":1150,"high":1150,"low":1940,"close":1941,"change":1942,"percent_change":1368,"volume":1943,"transactions":9,"vwap":1941},"2025-08-19",26.25,26.254,-0.223,9600,{"date":1945,"open":1885,"high":1946,"low":1947,"close":1946,"change":880,"percent_change":221,"volume":868,"transactions":9,"vwap":1946},"2025-08-18",26.477,26.4,{"date":1949,"open":1903,"high":1950,"low":1874,"close":1874,"change":1951,"percent_change":161,"volume":1952,"transactions":9,"vwap":1874},"2025-08-15",26.518,-0.065,9500,{"date":1954,"open":1908,"high":1955,"low":1907,"close":1956,"change":1957,"percent_change":144,"volume":1761,"transactions":9,"vwap":1956},"2025-08-14",26.564,26.525,-0.004,{"date":1959,"open":1960,"high":1904,"low":1874,"close":1961,"change":1962,"percent_change":240,"volume":1601,"transactions":9,"vwap":1961},"2025-08-13",26.556,26.529,-0.014,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1967,"percent_change":172,"volume":1968,"transactions":9,"vwap":1966},"2025-08-12",26.36,26.543,0.263,10400,{"date":1970,"open":1150,"high":1150,"low":1971,"close":1971,"change":22,"percent_change":1087,"volume":1972,"transactions":9,"vwap":1971},"2025-08-11",26.28,15900,{"date":1974,"open":1884,"high":1965,"low":1975,"close":1976,"change":348,"percent_change":172,"volume":1977,"transactions":9,"vwap":1976},"2025-08-08",26.27,26.35,11900,{"date":1979,"open":1904,"high":1904,"low":1980,"close":1981,"change":568,"percent_change":808,"volume":1982,"transactions":9,"vwap":1981},"2025-08-07",25.99,26.09,12700,{"date":1984,"open":1980,"high":1985,"low":1980,"close":1986,"change":1987,"percent_change":1737,"volume":1988,"transactions":9,"vwap":1986},"2025-08-06",26.19,26.17,0.211,10800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":843,"percent_change":745,"volume":1399,"transactions":9,"vwap":1994},"2025-08-05",25.97,26.030001,25.84,25.959,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":2000,"percent_change":2001,"volume":973,"transactions":9,"vwap":1998},"2025-08-04",25.973,26.052999,25.91,0.391,1.52,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-08-01",25.69,25.83,25.65,25.662,-0.361,-1.39,28800,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":1385,"volume":2016,"transactions":9,"vwap":2014},"2025-07-31",26.34,26.023001,-0.037,11976600,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":1059,"percent_change":766,"volume":2022,"transactions":9,"vwap":2021},"2025-07-30",26.14,26.02,26.059999,2100,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":2027,"percent_change":330,"volume":2028,"transactions":9,"vwap":2026},"2025-07-29",26.08,26.032,-0.035,400,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":144,"volume":886,"transactions":9,"vwap":2031},"2025-07-28",26.066999,-0.005,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":531,"volume":2037,"transactions":9,"vwap":2035},"2025-07-25",26.072001,0.099,2,{"date":2039,"open":1997,"high":1997,"low":1997,"close":1997,"change":2040,"percent_change":1500,"volume":2041,"transactions":9,"vwap":1997},"2025-07-24",0.065,100,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":1296,"volume":886,"transactions":9,"vwap":2044},"2025-07-23",25.908,0.186,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":886,"transactions":9,"vwap":2048},"2025-07-22",25.722,-0.118,-0.46,{"date":2052,"open":1993,"high":1993,"low":1993,"close":1993,"change":2053,"percent_change":575,"volume":886,"transactions":9,"vwap":1993},"2025-07-21",0.133,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":462,"percent_change":775,"volume":886,"transactions":9,"vwap":2056},"2025-07-18",25.707,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":267,"percent_change":189,"volume":2041,"transactions":9,"vwap":2059},"2025-07-17",25.734,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":734,"volume":886,"transactions":9,"vwap":2062},"2025-07-16",25.604,0.045,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":2067,"percent_change":1491,"volume":2041,"transactions":9,"vwap":2066},"2025-07-15",25.559,-0.071,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":1565,"percent_change":994,"volume":2041,"transactions":9,"vwap":2070},"2025-07-14",25.63,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":2067,"percent_change":1491,"volume":2041,"transactions":9,"vwap":2073},"2025-07-11",25.555,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":1552,"percent_change":881,"volume":886,"transactions":9,"vwap":2076},"2025-07-10",25.626,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":1504,"percent_change":735,"volume":2041,"transactions":9,"vwap":2079},"2025-07-09",25.612,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":23,"volume":2084,"transactions":9,"vwap":2082},"2025-07-08",25.462,-0.056,18,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":374,"volume":2041,"transactions":9,"vwap":2087},"2025-07-07",25.518,-0.147,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":87,"volume":2041,"transactions":9,"vwap":2091},"2025-07-03",25.665,0.231,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":849,"percent_change":209,"volume":2041,"transactions":9,"vwap":2095},"2025-07-02",25.434,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":105,"volume":886,"transactions":9,"vwap":2098},"2025-07-01",25.38,-0.122,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-06-30",25.46,25.502,0.286,1.13,3900,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":1534,"percent_change":22,"volume":886,"transactions":9,"vwap":2109},"2025-06-27",25.216,{"date":179,"open":175,"high":2111,"low":175,"close":2111,"change":2112,"percent_change":394,"volume":2041,"transactions":9,"vwap":2111},25.233,0.083]