[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNDY":3,"homepage-market-summary":26,"stock-historical-BNDY":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BNDY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Horizon Core Bond ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},23.91,24.0038,24.03,23.9083,23.95,-0.04,-0.17,31360.758684,0,26.46,23.79,67283.49580660317,4.5,315,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},67283,21194301.179080002,-4.05,"2025-07-03",[177,180,189,198,209,220,230,241,252,263,271,281,291,299,306,316,326,336,346,357,366,375,385,393,403,413,421,430,441,450,460,470,479,489,498,505,513,521,528,537,546,555,562,569,575,583,592,600,606,614,621,627,635,644,654,663,672,679,687,697,703,708,713,720,727,733,740,747,756,764,772,780,787,794,801,806,813,818,825,830,836,842,847,853,857,861,866,870,875,881,885,891,897,901,907,912,918,924,930,934,937,942,944,948,952,957,961,963,967,974,978,982,987,993,1000,1004,1010,1016,1020,1025,1029,1032,1040,1043,1047,1053,1060,1065,1070,1077,1082,1088,1095,1103,1107,1113,1118,1122,1127,1132,1137,1143,1148,1154,1159,1164,1167,1172,1178,1184,1189,1195,1201,1206,1212,1217,1221,1225,1229,1232,1236,1242,1247,1250,1253,1258,1260,1265,1268,1271,1275,1280,1283,1287,1290,1293,1296,1298,1302,1307,1313,1317,1320,1324,1326,1328,1332,1337,1339,1344,1347,1349,1353,1356,1362,1364,1366,1368,1370,1373,1377,1380,1384,1387,1389,1393,1395,1397,1401,1404,1407,1412,1416,1420,1423,1428,1431,1435,1439,1441,1445,1448,1452,1454,1458,1462,1465,1467,1471,1474,1479,1481,1484,1488,1490,1493,1496,1499,1503,1506,1508,1510,1515,1518,1522,1527,1531,1536,1539,1542,1546,1549,1554,1558,1562,1568,1574,1577,1583,1587,1592,1597,1602,1608,1611,1614,1618,1623,1625,1629,1634,1638,1642,1648,1650,1652,1654,1658,1661,1665,1669,1674,1677,1682,1686,1690,1694,1698,1703,1706,1709,1711,1714,1717,1720,1724,1729,1735,1737,1740,1743,1745,1748,1751,1756,1760,1764,1766,1769,1772,1777,1781,1786,1788,1790],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},134,23.9456,{"date":181,"open":182,"high":183,"low":22,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",23.81,23.974,0.05,0.21,26337.9465,153,23.8805,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":-6,"volume":195,"transactions":196,"vwap":197},"2026-09-30",23.97,23.854,23.9,-0.0001,24673.904747,118,23.9153,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",23.905,23.93,23.843,23.9001,-0.0358,-0.15,14937.904694,77,23.8792,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",23.9401,24.08,23.8936,23.9359,-0.1241,-0.52,36234.085636,193,23.9543,{"date":221,"open":222,"high":223,"low":16,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",23.98,24.1,24.06,-0.0851,-0.35,65114.5715,382,24.0197,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",24.28,24.39,24.1418,24.1451,-0.1154,-0.48,73474.9465,225,24.2407,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",24.3272,24.3799,24.23,24.2605,-0.2183,-0.89,23792.905634,97,24.3042,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",24.44,24.66,24.42,24.4788,0.0388,0.16,58340.905626,230,24.477,{"date":264,"open":256,"high":265,"low":256,"close":254,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",24.47,0.08,0.33,25011.90555,103,24.448,{"date":272,"open":273,"high":274,"low":275,"close":273,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",24.36,24.41,24.35,-0.1005,-0.41,18102.013904,81,24.3818,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":129,"volume":288,"transactions":289,"vwap":290},"2026-09-17",24.4073,24.4697,24.4,24.4605,0.1905,26312.5805,62,24.4371,{"date":292,"open":293,"high":254,"low":294,"close":295,"change":109,"percent_change":17,"volume":296,"transactions":297,"vwap":298},"2026-09-16",24.33,24.24,24.27,37002.2815,251,24.3511,{"date":300,"open":232,"high":275,"low":232,"close":232,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",-0.0398,-0.16,75322.905382,414,24.3097,{"date":307,"open":308,"high":285,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",24.29,24.265,24.3198,-0.0302,-0.12,23614.864196,120,24.3473,{"date":317,"open":318,"high":319,"low":320,"close":275,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",24.395,24.4072,24.345,0.01,0.04,32479.741624,113,24.3738,{"date":327,"open":275,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",24.465,24.32,24.34,-0.165,-0.67,27241.5745,122,24.3979,{"date":337,"open":338,"high":339,"low":265,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",24.565,24.58,24.505,-0.09,-0.37,24000.9465,117,24.5131,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",24.5701,24.62,24.54,24.595,-0.0052,-0.02,49222.902281,238,24.5811,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":17,"volume":364,"transactions":289,"vwap":365},"2026-09-04",24.61,24.64,24.594,24.6002,-0.0098,15574.9465,24.6178,{"date":367,"open":360,"high":368,"low":369,"close":359,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",24.69,24.6007,0.0666,0.27,36961.9059,128,24.6397,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",24.57,24.5,24.5434,-0.0067,-0.03,25926.8645,82,24.5366,{"date":386,"open":339,"high":255,"low":350,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",24.5501,-0.0536,-0.22,89687.0135,124,24.6356,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":205,"volume":400,"transactions":401,"vwap":402},"2026-08-31",24.623,24.63,24.5637,24.6037,-0.0362,29144.993613,99,24.6019,{"date":404,"open":405,"high":406,"low":349,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",24.695,24.75,24.6399,-0.0852,-0.34,36506.9465,55,24.6756,{"date":414,"open":368,"high":415,"low":368,"close":416,"change":417,"percent_change":104,"volume":418,"transactions":419,"vwap":420},"2026-08-27",24.78,24.7251,0.014,41563.905998,161,24.7476,{"date":422,"open":423,"high":406,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",24.6696,24.7111,-0.1759,-0.71,303733.965834,106,24.7188,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",24.8272,24.89,24.826,24.887,0.1123,0.45,298769.90304,64,24.8723,{"date":442,"open":443,"high":444,"low":406,"close":445,"change":446,"percent_change":259,"volume":447,"transactions":448,"vwap":449},"2026-08-24",24.7505,24.82,24.7747,0.0398,246794.9465,129,24.7829,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",24.71,24.77,24.7349,-0.025,-0.1,19795.899151,168,24.7425,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":216,"volume":467,"transactions":468,"vwap":469},"2026-08-20",24.74,24.8028,24.73,24.7599,-0.1301,20887.9465,90,24.7715,{"date":471,"open":472,"high":21,"low":473,"close":433,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",24.83,24.8001,0.13,0.53,86997.9465,347,24.9215,{"date":480,"open":481,"high":482,"low":483,"close":482,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",24.6961,24.76,24.6919,0.0467,0.19,26836.9465,105,24.7245,{"date":490,"open":452,"high":453,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",24.7,24.7133,-0.0967,-0.39,43541.895914,188,24.7369,{"date":499,"open":500,"high":500,"low":464,"close":501,"change":381,"percent_change":312,"volume":502,"transactions":503,"vwap":504},"2026-08-14",24.84,24.81,45790.9465,157,24.7693,{"date":506,"open":507,"high":508,"low":507,"close":500,"change":509,"percent_change":139,"volume":510,"transactions":511,"vwap":512},"2026-08-13",24.8,24.91,0.0799,37160.825712,189,24.859,{"date":514,"open":444,"high":444,"low":464,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",24.7601,0.0294,0.12,32239.9465,112,24.7768,{"date":522,"open":507,"high":507,"low":452,"close":523,"change":524,"percent_change":322,"volume":525,"transactions":526,"vwap":527},"2026-08-11",24.7307,0.0108,22855.7505,96,24.751,{"date":529,"open":482,"high":530,"low":491,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",24.7799,24.7199,-0.0751,-0.3,25370.938842,83,24.7413,{"date":538,"open":444,"high":472,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",24.7605,24.795,0.0548,0.22,38932.90621,88,24.793,{"date":547,"open":540,"high":548,"low":452,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",24.8199,24.7402,-0.0798,-0.32,15045.312162,60,24.756,{"date":556,"open":406,"high":557,"low":406,"close":444,"change":558,"percent_change":322,"volume":559,"transactions":560,"vwap":561},"2026-08-05",24.8775,0.0099,36074.134296,78,24.8162,{"date":563,"open":540,"high":564,"low":482,"close":565,"change":566,"percent_change":437,"volume":567,"transactions":448,"vwap":568},"2026-08-04",24.87,24.8101,0.1101,41281.9061,24.8378,{"date":570,"open":571,"high":462,"low":571,"close":491,"change":322,"percent_change":259,"volume":572,"transactions":573,"vwap":574},"2026-08-03",24.65,900939.2301,132,24.7285,{"date":576,"open":359,"high":577,"low":578,"close":255,"change":579,"percent_change":580,"volume":581,"transactions":477,"vwap":582},"2026-07-31",24.68,24.605,-0.0199,-0.08,5167301.9061,24.6516,{"date":584,"open":571,"high":585,"low":571,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",24.72,24.6799,0.0576,0.23,14391.492549,52,24.6941,{"date":593,"open":594,"high":482,"low":595,"close":595,"change":596,"percent_change":216,"volume":597,"transactions":598,"vwap":599},"2026-07-29",24.67,24.6223,-0.1275,10785.865729,119,24.6781,{"date":601,"open":491,"high":415,"low":491,"close":602,"change":509,"percent_change":139,"volume":603,"transactions":604,"vwap":605},"2026-07-28",24.7498,10731.983647,133,24.7556,{"date":607,"open":223,"high":368,"low":223,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",24.6699,-0.0951,-0.38,8631.9061,43,24.6526,{"date":615,"open":464,"high":616,"low":464,"close":617,"change":618,"percent_change":104,"volume":619,"transactions":250,"vwap":620},"2026-07-24",24.85,24.765,0.015,18127.9061,24.7942,{"date":622,"open":585,"high":482,"low":368,"close":406,"change":623,"percent_change":624,"volume":625,"transactions":269,"vwap":626},"2026-07-23",-0.0499,-0.2,21349.9061,24.7263,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":389,"volume":633,"transactions":289,"vwap":634},"2026-07-22",24.86,24.7947,24.7999,-0.0549,133959.9461,24.8396,{"date":636,"open":616,"high":637,"low":472,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",24.8837,24.8548,-0.06,-0.24,8582.0261,49,24.8623,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":533,"volume":651,"transactions":652,"vwap":653},"2026-07-20",24.9201,24.97,24.88,24.9148,-0.0752,29325.9061,143,24.9409,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-17",25.03,24.99,0.025,0.1,11700.905132,95,25.0173,{"date":664,"open":665,"high":657,"low":666,"close":667,"change":668,"percent_change":389,"volume":669,"transactions":670,"vwap":671},"2026-07-16",24.95,24.93,24.965,-0.055,11728.9061,58,24.9741,{"date":673,"open":647,"high":674,"low":665,"close":675,"change":266,"percent_change":139,"volume":676,"transactions":677,"vwap":678},"2026-07-15",25.04,25.02,9297.1871,104,24.9969,{"date":680,"open":681,"high":62,"low":682,"close":681,"change":683,"percent_change":139,"volume":684,"transactions":685,"vwap":686},"2026-07-14",24.94,24.9,0.0801,24069.9061,107,24.9467,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-13",24.92,24.8401,24.8599,-0.1501,-0.6,10617.861193,46,24.8905,{"date":698,"open":675,"high":699,"low":700,"close":701,"change":321,"percent_change":322,"volume":702,"transactions":9,"vwap":701},"2026-07-10",25.030001,24.96,25.01,21100,{"date":704,"open":647,"high":705,"low":647,"close":62,"change":184,"percent_change":706,"volume":707,"transactions":9,"vwap":62},"2026-07-09",25.040001,0.2,32800,{"date":709,"open":665,"high":647,"low":433,"close":665,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":665},"2026-07-08",-0.045,-0.18,23100,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-07",25.059999,24.995,-0.145,-0.58,14700,{"date":721,"open":722,"high":723,"low":724,"close":723,"change":725,"percent_change":266,"volume":726,"transactions":9,"vwap":723},"2026-07-06",25.105,25.14,25.1,0.02,14100,{"date":728,"open":729,"high":729,"low":715,"close":730,"change":731,"percent_change":533,"volume":732,"transactions":9,"vwap":730},"2026-07-02",25.15,25.12,-0.075,10000,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":517,"volume":739,"transactions":9,"vwap":737},"2026-07-01",25.18,25.25,25.195,0.029,21900,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":226,"volume":746,"transactions":9,"vwap":744},"2026-06-30",25.215,25.26,25.166,-0.089,17600,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-29",25.23,25.27,25.2,25.255,-0.191,-0.75,15800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":259,"volume":763,"transactions":9,"vwap":761},"2026-06-26",25.435,25.487,25.43,25.446,0.041,13400,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-25",25.441,25.45,25.405,0.038,0.15,12600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":149,"volume":779,"transactions":9,"vwap":777},"2026-06-24",25.38,25.44,25.35,25.367,0.088,14600,{"date":781,"open":782,"high":776,"low":783,"close":784,"change":785,"percent_change":341,"volume":786,"transactions":9,"vwap":784},"2026-06-23",25.28,25.24,25.279,-0.023,24500,{"date":788,"open":789,"high":789,"low":743,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-22",25.33,25.302,-0.068,-0.27,19600,{"date":795,"open":760,"high":760,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-18",25.365,25.37,0.115,0.46,10900,{"date":802,"open":775,"high":775,"low":752,"close":752,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":752},"2026-06-17",-0.149,-0.59,7800,{"date":807,"open":808,"high":775,"low":809,"close":810,"change":811,"percent_change":725,"volume":812,"transactions":9,"vwap":810},"2026-06-16",25.4,25.36,25.404,0.004,30900,{"date":814,"open":815,"high":815,"low":776,"close":808,"change":816,"percent_change":49,"volume":817,"transactions":9,"vwap":808},"2026-06-15",25.42,0.123,9200,{"date":819,"open":783,"high":820,"low":821,"close":822,"change":823,"percent_change":109,"volume":824,"transactions":9,"vwap":822},"2026-06-12",25.3,25.21,25.277,-0.003,16700,{"date":826,"open":724,"high":782,"low":827,"close":782,"change":706,"percent_change":828,"volume":829,"transactions":9,"vwap":782},"2026-06-11",25.052,0.8,20300,{"date":831,"open":832,"high":832,"low":715,"close":833,"change":834,"percent_change":18,"volume":835,"transactions":9,"vwap":833},"2026-06-10",25.19,25.08,-0.043,22600,{"date":837,"open":715,"high":838,"low":675,"close":839,"change":840,"percent_change":659,"volume":841,"transactions":9,"vwap":839},"2026-06-09",25.13,25.123,0.024,18800,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":-6,"volume":726,"transactions":9,"vwap":845},"2026-06-08",25.17,25.099001,-0.001,{"date":848,"open":849,"high":735,"low":724,"close":724,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":724},"2026-06-05",25.176,-0.23,-0.91,14000,{"date":854,"open":789,"high":855,"low":782,"close":789,"change":266,"percent_change":139,"volume":856,"transactions":9,"vwap":789},"2026-06-04",25.34,12500,{"date":858,"open":782,"high":782,"low":821,"close":736,"change":859,"percent_change":860,"volume":852,"transactions":9,"vwap":736},"2026-06-03",-0.054,-0.21,{"date":862,"open":855,"high":855,"low":782,"close":863,"change":864,"percent_change":266,"volume":865,"transactions":9,"vwap":863},"2026-06-02",25.304,0.019,14400,{"date":867,"open":743,"high":855,"low":832,"close":868,"change":353,"percent_change":580,"volume":869,"transactions":9,"vwap":868},"2026-06-01",25.285,12000,{"date":871,"open":789,"high":809,"low":872,"close":873,"change":321,"percent_change":322,"volume":874,"transactions":9,"vwap":873},"2026-05-29",25.284,25.305,1920800,{"date":876,"open":877,"high":820,"low":736,"close":878,"change":879,"percent_change":880,"volume":869,"transactions":9,"vwap":878},"2026-05-28",25.29,25.295,-0.065,-0.26,{"date":882,"open":883,"high":774,"low":855,"close":809,"change":322,"percent_change":259,"volume":884,"transactions":9,"vwap":809},"2026-05-27",25.379,9000,{"date":886,"open":820,"high":887,"low":820,"close":888,"change":889,"percent_change":185,"volume":890,"transactions":9,"vwap":888},"2026-05-26",25.349,25.32,0.054,7100,{"date":892,"open":749,"high":750,"low":821,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-22",25.266,0.046,0.18,11000,{"date":898,"open":838,"high":783,"low":730,"close":899,"change":618,"percent_change":104,"volume":900,"transactions":9,"vwap":899},"2026-05-21",25.22,12100,{"date":902,"open":730,"high":821,"low":730,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-20",25.205,0.125,0.5,545500,{"date":908,"open":699,"high":730,"low":699,"close":833,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":833},"2026-05-19",-0.083,-0.33,10500,{"date":913,"open":914,"high":832,"low":838,"close":915,"change":916,"percent_change":381,"volume":917,"transactions":9,"vwap":915},"2026-05-18",25.16,25.163,-0.007,8200,{"date":919,"open":920,"high":899,"low":921,"close":844,"change":717,"percent_change":922,"volume":923,"transactions":9,"vwap":844},"2026-05-15",25.171,25.165,-0.57,3200,{"date":925,"open":797,"high":926,"low":927,"close":927,"change":928,"percent_change":353,"volume":929,"transactions":9,"vwap":927},"2026-05-14",25.41,25.315,-0.005,18400,{"date":931,"open":820,"high":855,"low":877,"close":888,"change":932,"percent_change":725,"volume":933,"transactions":9,"vwap":888},"2026-05-13",0.005,20500,{"date":935,"open":820,"high":855,"low":877,"close":927,"change":639,"percent_change":640,"volume":936,"transactions":9,"vwap":927},"2026-05-12",23400,{"date":938,"open":939,"high":926,"low":776,"close":940,"change":710,"percent_change":711,"volume":941,"transactions":9,"vwap":940},"2026-05-11",25.39,25.375,25400,{"date":943,"open":815,"high":775,"low":926,"close":815,"change":184,"percent_change":706,"volume":896,"transactions":9,"vwap":815},"2026-05-08",{"date":945,"open":815,"high":946,"low":855,"close":797,"change":639,"percent_change":640,"volume":947,"transactions":9,"vwap":797},"2026-05-07",25.46,17700,{"date":949,"open":815,"high":775,"low":808,"close":760,"change":517,"percent_change":950,"volume":951,"transactions":9,"vwap":760},"2026-05-06",0.47,9900,{"date":953,"open":877,"high":855,"low":877,"close":954,"change":104,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-05",25.31,0.24,8900,{"date":958,"open":789,"high":789,"low":959,"close":736,"change":456,"percent_change":494,"volume":960,"transactions":9,"vwap":736},"2026-05-04",25.197,10800,{"date":962,"open":939,"high":939,"low":855,"close":776,"change":894,"percent_change":895,"volume":856,"transactions":9,"vwap":776},"2026-05-01",{"date":964,"open":820,"high":789,"low":877,"close":863,"change":965,"percent_change":770,"volume":966,"transactions":9,"vwap":863},"2026-04-30",0.039,6600,{"date":968,"open":820,"high":888,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-29",25.239,25.265,-0.11,-0.43,5500,{"date":975,"open":976,"high":939,"low":976,"close":940,"change":928,"percent_change":353,"volume":977,"transactions":9,"vwap":940},"2026-04-28",25.332,9300,{"date":979,"open":939,"high":815,"low":809,"close":774,"change":718,"percent_change":980,"volume":981,"transactions":9,"vwap":774},"2026-04-27",-2.23,17500,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":725,"percent_change":266,"volume":702,"transactions":9,"vwap":986},"2026-04-24",25.91,25.998,25.96,{"date":988,"open":986,"high":989,"low":990,"close":991,"change":17,"percent_change":205,"volume":992,"transactions":9,"vwap":991},"2026-04-23",26.02,25.915,25.94,7300,{"date":994,"open":995,"high":996,"low":997,"close":997,"change":998,"percent_change":517,"volume":999,"transactions":9,"vwap":997},"2026-04-22",26,26.01,25.98,0.03,3800,{"date":1001,"open":996,"high":996,"low":1002,"close":1002,"change":745,"percent_change":409,"volume":1003,"transactions":9,"vwap":1002},"2026-04-21",25.95,7200,{"date":1005,"open":1006,"high":1006,"low":996,"close":1007,"change":1008,"percent_change":353,"volume":1009,"transactions":9,"vwap":1007},"2026-04-20",26.08,26.039,-0.006,18300,{"date":1011,"open":1012,"high":1006,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":755,"transactions":9,"vwap":1012},"2026-04-17",26.045,26.030001,0.095,0.37,{"date":1017,"open":1018,"high":997,"low":991,"close":1002,"change":710,"percent_change":18,"volume":1019,"transactions":9,"vwap":1002},"2026-04-16",25.97,15400,{"date":1021,"open":995,"high":996,"low":991,"close":1022,"change":1023,"percent_change":1024,"volume":911,"transactions":9,"vwap":1022},"2026-04-15",25.995,-0.035,-0.13,{"date":1026,"open":1022,"high":1013,"low":1027,"close":1013,"change":104,"percent_change":588,"volume":1028,"transactions":9,"vwap":1013},"2026-04-14",25.984,9600,{"date":1030,"open":990,"high":1018,"low":990,"close":1018,"change":184,"percent_change":485,"volume":1031,"transactions":9,"vwap":1018},"2026-04-13",13200,{"date":1033,"open":1034,"high":991,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-10",25.932,25.891,25.92,-0.05,-0.19,8500,{"date":1041,"open":1042,"high":995,"low":1042,"close":1018,"change":658,"percent_change":659,"volume":884,"transactions":9,"vwap":1018},"2026-04-09",25.908,{"date":1044,"open":1045,"high":1045,"low":1036,"close":1046,"change":104,"percent_change":588,"volume":865,"transactions":9,"vwap":1046},"2026-04-08",25.99,25.945,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":266,"volume":1052,"transactions":9,"vwap":1050},"2026-04-07",25.8,25.885,0.021,9100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":711,"volume":779,"transactions":9,"vwap":1058},"2026-04-06",25.85,25.9,25.84,25.864,-0.046,{"date":1061,"open":1056,"high":984,"low":1062,"close":984,"change":259,"percent_change":1063,"volume":1064,"transactions":9,"vwap":984},"2026-04-02",25.75,0.62,29000,{"date":1066,"open":1067,"high":1068,"low":1062,"close":1062,"change":894,"percent_change":895,"volume":1069,"transactions":9,"vwap":1062},"2026-04-01",25.79,25.89,13700,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":1076,"volume":841,"transactions":9,"vwap":1074},"2026-03-31",25.455,25.72,25.704,0.399,1.58,{"date":1078,"open":855,"high":939,"low":750,"close":873,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":873},"2026-03-30",0.105,0.42,14900,{"date":1083,"open":750,"high":820,"low":1084,"close":751,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":751},"2026-03-27",25.181,-0.14,-0.55,8800,{"date":1089,"open":1090,"high":1091,"low":855,"close":855,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":855},"2026-03-26",25.49,25.51,-0.315,-1.23,12200,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-25",25.69,25.64,25.655,0.145,0.57,7900,{"date":1104,"open":1105,"high":1105,"low":767,"close":1091,"change":971,"percent_change":972,"volume":1106,"transactions":9,"vwap":1091},"2026-03-24",25.62,7400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1105,"change":706,"percent_change":1112,"volume":884,"transactions":9,"vwap":1105},"2026-03-23",25.7,25.73,25.56,0.79,{"date":1114,"open":1115,"high":1115,"low":926,"close":815,"change":910,"percent_change":1116,"volume":1117,"transactions":9,"vwap":815},"2026-03-20",25.573,-1.28,5600,{"date":1119,"open":1120,"high":1067,"low":1097,"close":1062,"change":381,"percent_change":312,"volume":1121,"transactions":9,"vwap":1062},"2026-03-19",25.691,6500,{"date":1123,"open":1124,"high":1056,"low":1125,"close":1125,"change":205,"percent_change":718,"volume":1126,"transactions":9,"vwap":1125},"2026-03-18",25.88,25.78,9400,{"date":1128,"open":1129,"high":991,"low":1068,"close":1129,"change":266,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-17",25.93,0.31,13100,{"date":1133,"open":1134,"high":1055,"low":1135,"close":1055,"change":895,"percent_change":1136,"volume":763,"transactions":9,"vwap":1055},"2026-03-16",25.81,25.771,0.7,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":17,"percent_change":302,"volume":1142,"transactions":9,"vwap":1141},"2026-03-13",25.82,25.66,25.67,14500,{"date":1144,"open":1145,"high":1067,"low":1146,"close":1146,"change":205,"percent_change":718,"volume":1147,"transactions":9,"vwap":1146},"2026-03-12",25.785,25.71,12400,{"date":1149,"open":1002,"high":986,"low":1150,"close":1151,"change":1024,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-11",25.83,25.86,-0.5,11900,{"date":1155,"open":1156,"high":1157,"low":1045,"close":1045,"change":1024,"percent_change":1152,"volume":1158,"transactions":9,"vwap":1045},"2026-03-10",26.087,26.13,11400,{"date":1160,"open":1002,"high":1161,"low":1036,"close":1161,"change":1162,"percent_change":1080,"volume":1163,"transactions":9,"vwap":1161},"2026-03-09",26.12,0.11,13900,{"date":1165,"open":1022,"high":1166,"low":997,"close":996,"change":859,"percent_change":860,"volume":896,"transactions":9,"vwap":996},"2026-03-06",26.063,{"date":1168,"open":1013,"high":1169,"low":986,"close":1169,"change":1170,"percent_change":456,"volume":1171,"transactions":9,"vwap":1169},"2026-03-05",26.063999,-0.026,7700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":322,"percent_change":770,"volume":1177,"transactions":9,"vwap":1176},"2026-03-04",26.115,26.14,26.09,9700,{"date":1179,"open":1068,"high":1180,"low":1068,"close":1181,"change":1182,"percent_change":910,"volume":1183,"transactions":9,"vwap":1181},"2026-03-03",26.11,26.049999,-0.087,22200,{"date":1185,"open":1176,"high":1186,"low":1006,"close":1187,"change":1188,"percent_change":226,"volume":1147,"transactions":9,"vwap":1187},"2026-03-02",26.141,26.137,-0.093,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":17,"percent_change":205,"volume":1194,"transactions":9,"vwap":1192},"2026-02-27",26.21,26.23,26.2,8700,{"date":1196,"open":1197,"high":1198,"low":1193,"close":1198,"change":1199,"percent_change":371,"volume":1200,"transactions":9,"vwap":1198},"2026-02-26",26.22,26.27,0.07,15900,{"date":1202,"open":1197,"high":1203,"low":1204,"close":1193,"change":932,"percent_change":725,"volume":1205,"transactions":9,"vwap":1193},"2026-02-25",26.24,26.19,17000,{"date":1207,"open":1208,"high":1191,"low":1208,"close":1209,"change":1210,"percent_change":185,"volume":1211,"transactions":9,"vwap":1209},"2026-02-24",26.16,26.195,0.055,6800,{"date":1213,"open":1208,"high":1214,"low":1215,"close":1175,"change":1216,"percent_change":639,"volume":1126,"transactions":9,"vwap":1175},"2026-02-23",26.177,26.125,-0.015,{"date":1218,"open":1215,"high":1219,"low":1180,"close":1219,"change":1220,"percent_change":119,"volume":1117,"transactions":9,"vwap":1219},"2026-02-20",26.155,0.065,{"date":1222,"open":1223,"high":1224,"low":1006,"close":1176,"change":1023,"percent_change":1024,"volume":869,"transactions":9,"vwap":1176},"2026-02-19",26.1,26.122,{"date":1226,"open":1227,"high":1228,"low":1180,"close":1215,"change":932,"percent_change":725,"volume":732,"transactions":9,"vwap":1215},"2026-02-18",26.15,26.179,{"date":1230,"open":1157,"high":1204,"low":1006,"close":1161,"change":1037,"percent_change":1038,"volume":1231,"transactions":9,"vwap":1161},"2026-02-17",38000,{"date":1233,"open":1180,"high":1234,"low":1223,"close":1234,"change":659,"percent_change":144,"volume":1235,"transactions":9,"vwap":1234},"2026-02-13",26.17,15100,{"date":1237,"open":1181,"high":1238,"low":1239,"close":1240,"change":104,"percent_change":588,"volume":1241,"transactions":9,"vwap":1240},"2026-02-12",26.094999,26.040001,26.07,34500,{"date":1243,"open":1244,"high":1245,"low":1018,"close":996,"change":17,"percent_change":205,"volume":1246,"transactions":9,"vwap":996},"2026-02-11",25.971,26.032,17900,{"date":1248,"open":1181,"high":1240,"low":996,"close":1181,"change":1199,"percent_change":371,"volume":1249,"transactions":9,"vwap":1181},"2026-02-10",13000,{"date":1251,"open":991,"high":995,"low":1252,"close":997,"change":998,"percent_change":517,"volume":856,"transactions":9,"vwap":997},"2026-02-09",25.936,{"date":1254,"open":1124,"high":1002,"low":1255,"close":1002,"change":1162,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1002},"2026-02-06",25.87,0.43,11300,{"date":1259,"open":1049,"high":1045,"low":1049,"close":1057,"change":658,"percent_change":659,"volume":800,"transactions":9,"vwap":1057},"2026-02-05",{"date":1261,"open":1067,"high":1139,"low":1262,"close":1263,"change":710,"percent_change":18,"volume":1264,"transactions":9,"vwap":1263},"2026-02-04",25.77,25.815,21000,{"date":1266,"open":1263,"high":1151,"low":1267,"close":1151,"change":456,"percent_change":494,"volume":800,"transactions":9,"vwap":1151},"2026-02-03",25.795,{"date":1269,"open":1002,"high":997,"low":1002,"close":986,"change":1270,"percent_change":149,"volume":805,"transactions":9,"vwap":986},"2026-02-02",0.09,{"date":1272,"open":1255,"high":1036,"low":1273,"close":1255,"change":1037,"percent_change":1038,"volume":1274,"transactions":9,"vwap":1255},"2026-01-30",25.865,17800,{"date":1276,"open":1277,"high":1036,"low":1278,"close":1036,"change":1199,"percent_change":371,"volume":1279,"transactions":9,"vwap":1036},"2026-01-29",25.858,25.842,8300,{"date":1281,"open":1282,"high":1124,"low":1057,"close":1055,"change":381,"percent_change":312,"volume":890,"transactions":9,"vwap":1055},"2026-01-28",25.875,{"date":1284,"open":1285,"high":1285,"low":1151,"close":1124,"change":109,"percent_change":17,"volume":1286,"transactions":9,"vwap":1124},"2026-01-27",25.925,14300,{"date":1288,"open":1124,"high":1002,"low":1124,"close":1068,"change":104,"percent_change":588,"volume":1289,"transactions":9,"vwap":1068},"2026-01-26",15600,{"date":1291,"open":1002,"high":1002,"low":1139,"close":1150,"change":381,"percent_change":312,"volume":1292,"transactions":9,"vwap":1150},"2026-01-23",6700,{"date":1294,"open":1135,"high":1124,"low":1135,"close":1151,"change":1270,"percent_change":149,"volume":1295,"transactions":9,"vwap":1151},"2026-01-22",6100,{"date":1297,"open":1109,"high":1067,"low":1097,"close":1262,"change":266,"percent_change":1130,"volume":1171,"transactions":9,"vwap":1262},"2026-01-21",{"date":1299,"open":1300,"high":1062,"low":1301,"close":1097,"change":1024,"percent_change":1152,"volume":981,"transactions":9,"vwap":1097},"2026-01-20",25.725,25.65,{"date":1303,"open":1151,"high":1151,"low":1134,"close":1139,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1139},"2026-01-16",-0.074,-0.29,16500,{"date":1308,"open":1309,"high":1129,"low":1255,"close":1310,"change":1311,"percent_change":1085,"volume":1312,"transactions":9,"vwap":1310},"2026-01-15",25.905,25.894,-0.036,16200,{"date":1314,"open":984,"high":1129,"low":1315,"close":1129,"change":1270,"percent_change":149,"volume":1316,"transactions":9,"vwap":1129},"2026-01-14",25.862,5700,{"date":1318,"open":1055,"high":1124,"low":1139,"close":1057,"change":725,"percent_change":266,"volume":1319,"transactions":9,"vwap":1057},"2026-01-13",22800,{"date":1321,"open":1322,"high":1255,"low":1134,"close":1139,"change":109,"percent_change":17,"volume":1323,"transactions":9,"vwap":1139},"2026-01-12",25.837,13800,{"date":1325,"open":1255,"high":1255,"low":1139,"close":1150,"change":266,"percent_change":1130,"volume":977,"transactions":9,"vwap":1150},"2026-01-09",{"date":1327,"open":1145,"high":1134,"low":1062,"close":1062,"change":456,"percent_change":494,"volume":884,"transactions":9,"vwap":1062},"2026-01-08",{"date":1329,"open":1330,"high":1124,"low":1330,"close":1055,"change":321,"percent_change":322,"volume":1331,"transactions":9,"vwap":1055},"2026-01-07",25.811,26400,{"date":1333,"open":1334,"high":1057,"low":1335,"close":1057,"change":725,"percent_change":266,"volume":1336,"transactions":9,"vwap":1057},"2026-01-06",25.76,25.74,15200,{"date":1338,"open":1067,"high":1150,"low":1262,"close":1139,"change":1220,"percent_change":119,"volume":1171,"transactions":9,"vwap":1139},"2026-01-05",{"date":1340,"open":1150,"high":1150,"low":1341,"close":1342,"change":928,"percent_change":353,"volume":1343,"transactions":9,"vwap":1342},"2026-01-02",25.715,25.755,8400,{"date":1345,"open":1067,"high":1346,"low":1334,"close":1334,"change":353,"percent_change":580,"volume":1003,"transactions":9,"vwap":1334},"2025-12-31",25.827,{"date":1348,"open":1125,"high":1057,"low":1062,"close":1125,"change":710,"percent_change":18,"volume":1194,"transactions":9,"vwap":1125},"2025-12-30",{"date":1350,"open":1134,"high":1351,"low":1125,"close":1351,"change":998,"percent_change":517,"volume":1352,"transactions":9,"vwap":1351},"2025-12-29",25.825,6200,{"date":1354,"open":1067,"high":1139,"low":1334,"close":1267,"change":1355,"percent_change":184,"volume":1295,"transactions":9,"vwap":1267},"2025-12-26",0.012,{"date":1357,"open":1062,"high":1358,"low":1073,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2025-12-24",25.783,-0.317,-1.21,5100,{"date":1363,"open":1238,"high":1175,"low":1240,"close":1223,"change":17,"percent_change":205,"volume":1246,"transactions":9,"vwap":1223},"2025-12-23",{"date":1365,"open":1227,"high":1227,"low":1240,"close":1175,"change":104,"percent_change":588,"volume":1131,"transactions":9,"vwap":1175},"2025-12-22",{"date":1367,"open":1180,"high":1180,"low":1240,"close":1006,"change":109,"percent_change":17,"volume":917,"transactions":9,"vwap":1006},"2025-12-19",{"date":1369,"open":1157,"high":1157,"low":1176,"close":1176,"change":659,"percent_change":144,"volume":1257,"transactions":9,"vwap":1176},"2025-12-18",{"date":1371,"open":1013,"high":1013,"low":997,"close":1045,"change":1037,"percent_change":1038,"volume":1372,"transactions":9,"vwap":1045},"2025-12-17",13300,{"date":1374,"open":1375,"high":1239,"low":1045,"close":1239,"change":1199,"percent_change":371,"volume":1376,"transactions":9,"vwap":1239},"2025-12-16",26.014999,15300,{"date":1378,"open":984,"high":1239,"low":984,"close":1018,"change":725,"percent_change":266,"volume":1379,"transactions":9,"vwap":1018},"2025-12-15",11600,{"date":1381,"open":1002,"high":995,"low":1129,"close":1002,"change":971,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1002},"2025-12-12",-0.42,16400,{"date":1385,"open":1176,"high":1161,"low":1386,"close":1386,"change":321,"percent_change":322,"volume":1069,"transactions":9,"vwap":1386},"2025-12-11",26.059999,{"date":1388,"open":989,"high":1181,"low":1045,"close":1181,"change":184,"percent_change":485,"volume":1257,"transactions":9,"vwap":1181},"2025-12-10",{"date":1390,"open":1391,"high":1013,"low":1002,"close":995,"change":322,"percent_change":770,"volume":1392,"transactions":9,"vwap":995},"2025-12-09",25.986,120300,{"date":1394,"open":996,"high":996,"low":1129,"close":986,"change":1037,"percent_change":1038,"volume":1102,"transactions":9,"vwap":986},"2025-12-08",{"date":1396,"open":1208,"high":1208,"low":997,"close":996,"change":17,"percent_change":205,"volume":1052,"transactions":9,"vwap":996},"2025-12-05",{"date":1398,"open":1399,"high":1176,"low":1239,"close":1181,"change":17,"percent_change":205,"volume":1400,"transactions":9,"vwap":1181},"2025-12-04",26.054001,21600,{"date":1402,"open":1223,"high":1161,"low":1239,"close":1176,"change":322,"percent_change":770,"volume":1403,"transactions":9,"vwap":1176},"2025-12-03",9800,{"date":1405,"open":995,"high":1176,"low":995,"close":1181,"change":725,"percent_change":266,"volume":1406,"transactions":9,"vwap":1181},"2025-12-02",9500,{"date":1408,"open":1409,"high":1386,"low":996,"close":1013,"change":1410,"percent_change":1411,"volume":1121,"transactions":9,"vwap":1013},"2025-12-01",26.017,-0.105,-0.4,{"date":1413,"open":1414,"high":1414,"low":1223,"close":1415,"change":455,"percent_change":456,"volume":1102,"transactions":9,"vwap":1415},"2025-11-28",26.18,26.135,{"date":1417,"open":1418,"high":1208,"low":1419,"close":1208,"change":1210,"percent_change":185,"volume":1087,"transactions":9,"vwap":1208},"2025-11-26",26.111,26.105,{"date":1421,"open":1181,"high":1161,"low":1422,"close":1419,"change":659,"percent_change":144,"volume":1126,"transactions":9,"vwap":1419},"2025-11-25",26.047001,{"date":1424,"open":1036,"high":1013,"low":1036,"close":1425,"change":1426,"percent_change":1427,"volume":726,"transactions":9,"vwap":1425},"2025-11-24",26.0049992,0.135,0.52,{"date":1429,"open":1067,"high":1050,"low":1067,"close":1255,"change":659,"percent_change":1430,"volume":1087,"transactions":9,"vwap":1255},"2025-11-21",0.39,{"date":1432,"open":1255,"high":1433,"low":1434,"close":1262,"change":932,"percent_change":725,"volume":746,"transactions":9,"vwap":1262},"2025-11-20",25.901,25.761,{"date":1436,"open":1262,"high":1437,"low":1335,"close":1438,"change":1216,"percent_change":639,"volume":1094,"transactions":9,"vwap":1438},"2025-11-19",25.826,25.765,{"date":1440,"open":1334,"high":1067,"low":1335,"close":1125,"change":928,"percent_change":353,"volume":1343,"transactions":9,"vwap":1125},"2025-11-18",{"date":1442,"open":1443,"high":1055,"low":1334,"close":1145,"change":1444,"percent_change":205,"volume":1003,"transactions":9,"vwap":1145},"2025-11-17",25.819,-0.039,{"date":1446,"open":1055,"high":1056,"low":1049,"close":1447,"change":1311,"percent_change":1085,"volume":1205,"transactions":9,"vwap":1447},"2025-11-14",25.824,{"date":1449,"open":1129,"high":991,"low":1450,"close":1151,"change":1085,"percent_change":1451,"volume":960,"transactions":9,"vwap":1151},"2025-11-13",25.841,-0.54,{"date":1453,"open":1129,"high":1013,"low":1129,"close":995,"change":932,"percent_change":725,"volume":1117,"transactions":9,"vwap":995},"2025-11-12",{"date":1455,"open":1018,"high":995,"low":1456,"close":1022,"change":266,"percent_change":1130,"volume":1457,"transactions":9,"vwap":1022},"2025-11-11",25.952,4400,{"date":1459,"open":1460,"high":991,"low":1068,"close":990,"change":928,"percent_change":353,"volume":1461,"transactions":9,"vwap":990},"2025-11-10",25.909,4900,{"date":1463,"open":1433,"high":986,"low":1056,"close":1036,"change":109,"percent_change":17,"volume":1464,"transactions":9,"vwap":1036},"2025-11-07",8000,{"date":1466,"open":1068,"high":1002,"low":1255,"close":1129,"change":798,"percent_change":437,"volume":1019,"transactions":9,"vwap":1129},"2025-11-06",{"date":1468,"open":1055,"high":1055,"low":1262,"close":1263,"change":1469,"percent_change":342,"volume":1470,"transactions":9,"vwap":1263},"2025-11-05",-0.095,10600,{"date":1472,"open":990,"high":991,"low":1124,"close":984,"change":738,"percent_change":1162,"volume":1473,"transactions":9,"vwap":984},"2025-11-04",7500,{"date":1475,"open":1476,"high":984,"low":1278,"close":1477,"change":1478,"percent_change":1024,"volume":1106,"transactions":9,"vwap":1477},"2025-11-03",25.876,25.881,-0.034,{"date":1480,"open":1002,"high":986,"low":1068,"close":990,"change":109,"percent_change":17,"volume":1457,"transactions":9,"vwap":990},"2025-10-31",{"date":1482,"open":1046,"high":1046,"low":1056,"close":1285,"change":710,"percent_change":18,"volume":1483,"transactions":9,"vwap":1285},"2025-10-30",6400,{"date":1485,"open":1486,"high":1161,"low":1018,"close":1018,"change":1487,"percent_change":216,"volume":1171,"transactions":9,"vwap":1018},"2025-10-29",26.091,-0.135,{"date":1489,"open":1181,"high":1161,"low":1181,"close":1419,"change":658,"percent_change":659,"volume":805,"transactions":9,"vwap":1419},"2025-10-28",{"date":1491,"open":1492,"high":1176,"low":995,"close":1006,"change":998,"percent_change":517,"volume":1131,"transactions":9,"vwap":1006},"2025-10-27",26.049,{"date":1494,"open":989,"high":1495,"low":995,"close":1181,"change":322,"percent_change":770,"volume":1003,"transactions":9,"vwap":1181},"2025-10-24",26.077999,{"date":1497,"open":1181,"high":1181,"low":1498,"close":996,"change":1023,"percent_change":1024,"volume":999,"transactions":9,"vwap":996},"2025-10-23",25.981,{"date":1500,"open":1501,"high":1181,"low":996,"close":1012,"change":109,"percent_change":17,"volume":1502,"transactions":9,"vwap":1012},"2025-10-22",26.025,2000,{"date":1504,"open":1239,"high":1223,"low":1013,"close":1505,"change":1220,"percent_change":119,"volume":817,"transactions":9,"vwap":1505},"2025-10-21",26.055,{"date":1507,"open":1002,"high":989,"low":1002,"close":1045,"change":184,"percent_change":485,"volume":1211,"transactions":9,"vwap":1045},"2025-10-20",{"date":1509,"open":1036,"high":991,"low":1255,"close":991,"change":932,"percent_change":725,"volume":1457,"transactions":9,"vwap":991},"2025-10-17",{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1199,"percent_change":371,"volume":1514,"transactions":9,"vwap":1513},"2025-10-16",25.889,25.935,5400,{"date":1516,"open":1517,"high":1018,"low":1057,"close":1273,"change":109,"percent_change":17,"volume":763,"transactions":9,"vwap":1273},"2025-10-15",25.969,{"date":1519,"open":1520,"high":1050,"low":1520,"close":1282,"change":322,"percent_change":770,"volume":1521,"transactions":9,"vwap":1282},"2025-10-14",25.781,4200,{"date":1523,"open":1524,"high":1525,"low":1062,"close":1525,"change":778,"percent_change":1526,"volume":732,"transactions":9,"vwap":1525},"2025-10-13",25.782,25.835,0.34,{"date":1528,"open":1262,"high":1049,"low":1529,"close":1529,"change":1530,"percent_change":706,"volume":999,"transactions":9,"vwap":1529},"2025-10-10",25.747,0.052,{"date":1532,"open":1533,"high":1533,"low":1140,"close":1534,"change":381,"percent_change":312,"volume":1535,"transactions":9,"vwap":1534},"2025-10-09",25.705,25.695,8100,{"date":1537,"open":1538,"high":1062,"low":1120,"close":1300,"change":725,"percent_change":266,"volume":1292,"transactions":9,"vwap":1300},"2025-10-08",25.721,{"date":1540,"open":1541,"high":1073,"low":1098,"close":1533,"change":184,"percent_change":485,"volume":1153,"transactions":9,"vwap":1533},"2025-10-07",25.685,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1099,"change":639,"percent_change":850,"volume":1194,"transactions":9,"vwap":1099},"2025-10-06",25.697,25.63,{"date":1547,"open":1110,"high":1334,"low":1548,"close":1341,"change":381,"percent_change":312,"volume":1158,"transactions":9,"vwap":1341},"2025-10-03",25.68,{"date":1550,"open":1146,"high":1125,"low":1097,"close":1551,"change":1552,"percent_change":895,"volume":1553,"transactions":9,"vwap":1551},"2025-10-02",25.745,0.045,10300,{"date":1555,"open":1548,"high":1109,"low":1099,"close":1109,"change":1556,"percent_change":1557,"volume":1147,"transactions":9,"vwap":1109},"2025-10-01",0.075,0.29,{"date":1559,"open":1301,"high":1097,"low":1560,"close":1561,"change":20,"percent_change":20,"volume":992,"transactions":9,"vwap":1561},"2025-09-30",25.6,25.625,{"date":1563,"open":1564,"high":1301,"low":1565,"close":1561,"change":1566,"percent_change":1430,"volume":1567,"transactions":9,"vwap":1561},"2025-09-29",25.608,25.601,0.099,4000,{"date":1569,"open":1570,"high":1571,"low":1090,"close":1572,"change":1573,"percent_change":20,"volume":1052,"transactions":9,"vwap":1572},"2025-09-26",25.54,25.55,25.526,0.001,{"date":1575,"open":946,"high":1576,"low":946,"close":1576,"change":381,"percent_change":312,"volume":1069,"transactions":9,"vwap":1576},"2025-09-25",25.525,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":639,"percent_change":850,"volume":1582,"transactions":9,"vwap":1581},"2025-09-24",25.581,25.52,25.555,198500,{"date":1584,"open":1585,"high":1586,"low":1571,"close":1586,"change":762,"percent_change":259,"volume":1102,"transactions":9,"vwap":1586},"2025-09-23",25.582,25.615,{"date":1588,"open":1589,"high":1560,"low":1590,"close":1591,"change":1008,"percent_change":353,"volume":966,"transactions":9,"vwap":1591},"2025-09-22",25.562,25.53,25.574,{"date":1593,"open":1594,"high":1594,"low":1570,"close":1595,"change":455,"percent_change":456,"volume":1596,"transactions":9,"vwap":1595},"2025-09-19",25.596,25.58,6300,{"date":1598,"open":1599,"high":1140,"low":1571,"close":1600,"change":859,"percent_change":860,"volume":1601,"transactions":9,"vwap":1600},"2025-09-18",25.57,25.605,10700,{"date":1603,"open":1109,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":624,"volume":732,"transactions":9,"vwap":1606},"2025-09-17",25.738,25.61,25.659,-0.051,{"date":1609,"open":1610,"high":1335,"low":1548,"close":1146,"change":20,"percent_change":20,"volume":1126,"transactions":9,"vwap":1146},"2025-09-16",25.714,{"date":1612,"open":1545,"high":1146,"low":1545,"close":1146,"change":1210,"percent_change":185,"volume":1613,"transactions":9,"vwap":1146},"2025-09-15",5000,{"date":1615,"open":1616,"high":1099,"low":1617,"close":1099,"change":710,"percent_change":711,"volume":1521,"transactions":9,"vwap":1099},"2025-09-12",25.624,25.59,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1109,"change":104,"percent_change":588,"volume":890,"transactions":9,"vwap":1109},"2025-09-11",25.729,25.749,25.661,{"date":1624,"open":1605,"high":1099,"low":1565,"close":1098,"change":1552,"percent_change":895,"volume":1567,"transactions":9,"vwap":1098},"2025-09-10",{"date":1626,"open":1627,"high":1545,"low":1627,"close":1628,"change":455,"percent_change":456,"volume":1200,"transactions":9,"vwap":1628},"2025-09-09",25.551,25.595,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1105,"change":1556,"percent_change":1557,"volume":1633,"transactions":9,"vwap":1105},"2025-09-08",25.571,25.636,5800,{"date":1635,"open":1580,"high":1599,"low":1636,"close":1637,"change":1426,"percent_change":475,"volume":1003,"transactions":9,"vwap":1637},"2025-09-05",25.48,25.545,{"date":1639,"open":888,"high":926,"low":751,"close":926,"change":1640,"percent_change":1641,"volume":865,"transactions":9,"vwap":926},"2025-09-04",0.139,0.55,{"date":1643,"open":868,"high":1644,"low":743,"close":1645,"change":1646,"percent_change":1647,"volume":896,"transactions":9,"vwap":1645},"2025-09-03",25.322,25.271,0.076,0.3,{"date":1649,"open":751,"high":899,"low":729,"close":737,"change":456,"percent_change":1411,"volume":1153,"transactions":9,"vwap":737},"2025-09-02",{"date":1651,"open":743,"high":888,"low":743,"close":878,"change":455,"percent_change":456,"volume":1483,"transactions":9,"vwap":878},"2025-08-29",{"date":1653,"open":736,"high":888,"low":736,"close":888,"change":1552,"percent_change":895,"volume":856,"transactions":9,"vwap":888},"2025-08-28",{"date":1655,"open":832,"high":1656,"low":832,"close":1656,"change":725,"percent_change":266,"volume":1657,"transactions":9,"vwap":1656},"2025-08-27",25.275,6000,{"date":1659,"open":844,"high":752,"low":844,"close":752,"change":1660,"percent_change":1162,"volume":960,"transactions":9,"vwap":752},"2025-08-26",0.028,{"date":1662,"open":735,"high":743,"low":735,"close":1663,"change":1664,"percent_change":971,"volume":732,"transactions":9,"vwap":1663},"2025-08-25",25.227,-0.028,{"date":1666,"open":1667,"high":877,"low":1667,"close":752,"change":659,"percent_change":124,"volume":1668,"transactions":9,"vwap":752},"2025-08-22",25.201,4800,{"date":1670,"open":838,"high":735,"low":1671,"close":1672,"change":580,"percent_change":551,"volume":1673,"transactions":9,"vwap":1672},"2025-08-21",25.11,25.155,4700,{"date":1675,"open":844,"high":782,"low":844,"close":1676,"change":618,"percent_change":104,"volume":1376,"transactions":9,"vwap":1676},"2025-08-20",25.235,{"date":1678,"open":832,"high":736,"low":832,"close":899,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":899},"2025-08-19",0.035,0.14,8600,{"date":1683,"open":844,"high":1684,"low":838,"close":1685,"change":109,"percent_change":17,"volume":1003,"transactions":9,"vwap":1685},"2025-08-18",25.218,25.185,{"date":1687,"open":1688,"high":736,"low":914,"close":737,"change":381,"percent_change":312,"volume":1689,"transactions":9,"vwap":737},"2025-08-15",25.221,5300,{"date":1691,"open":1692,"high":1692,"low":751,"close":1693,"change":580,"percent_change":551,"volume":1657,"transactions":9,"vwap":1693},"2025-08-14",25.243,25.225,{"date":1695,"open":1696,"high":873,"low":1696,"close":873,"change":1697,"percent_change":1015,"volume":1343,"transactions":9,"vwap":873},"2025-08-13",25.261,0.094,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":322,"volume":1673,"transactions":9,"vwap":1701},"2025-08-12",25.161,25.211,0.011,{"date":1704,"open":1705,"high":736,"low":844,"close":751,"change":618,"percent_change":104,"volume":956,"transactions":9,"vwap":751},"2025-08-11",25.223,{"date":1707,"open":903,"high":899,"low":914,"close":1685,"change":1023,"percent_change":1085,"volume":1708,"transactions":9,"vwap":1685},"2025-08-08",4100,{"date":1710,"open":736,"high":782,"low":735,"close":899,"change":353,"percent_change":580,"volume":732,"transactions":9,"vwap":899},"2025-08-07",{"date":1712,"open":1713,"high":783,"low":844,"close":783,"change":618,"percent_change":104,"volume":1171,"transactions":9,"vwap":783},"2025-08-06",25.191,{"date":1715,"open":743,"high":743,"low":751,"close":1693,"change":109,"percent_change":17,"volume":1716,"transactions":9,"vwap":1693},"2025-08-05",5900,{"date":1718,"open":914,"high":736,"low":723,"close":1676,"change":1220,"percent_change":1719,"volume":917,"transactions":9,"vwap":1676},"2025-08-04",0.26,{"date":1721,"open":833,"high":832,"low":715,"close":844,"change":1722,"percent_change":134,"volume":1723,"transactions":9,"vwap":844},"2025-08-01",0.165,20700,{"date":1725,"open":833,"high":833,"low":1726,"close":1726,"change":1727,"percent_change":998,"volume":1728,"transactions":9,"vwap":1726},"2025-07-31",25.0049992,0.007,7008100,{"date":1730,"open":675,"high":675,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-07-30",24.998,-0.062,-0.25,100,{"date":1736,"open":715,"high":715,"low":715,"close":715,"change":904,"percent_change":905,"volume":1734,"transactions":9,"vwap":715},"2025-07-29",{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":710,"percent_change":711,"volume":1734,"transactions":9,"vwap":1739},"2025-07-28",24.935,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":184,"percent_change":706,"volume":20,"transactions":9,"vwap":1742},"2025-07-25",24.98,{"date":1744,"open":666,"high":666,"low":666,"close":666,"change":1216,"percent_change":639,"volume":1734,"transactions":9,"vwap":666},"2025-07-24",{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":879,"percent_change":880,"volume":20,"transactions":9,"vwap":1747},"2025-07-23",24.945,{"date":1749,"open":701,"high":701,"low":701,"close":701,"change":1750,"percent_change":1526,"volume":1734,"transactions":9,"vwap":701},"2025-07-22",0.084,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":1734,"transactions":9,"vwap":1753},"2025-07-21",24.926,0.101,0.41,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":371,"volume":20,"transactions":9,"vwap":1758},"2025-07-18",24.825,0.068,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1199,"volume":20,"transactions":9,"vwap":1762},"2025-07-17",24.757,0.017,{"date":1765,"open":482,"high":482,"low":462,"close":462,"change":1552,"percent_change":895,"volume":1734,"transactions":9,"vwap":462},"2025-07-16",{"date":1767,"open":405,"high":405,"low":405,"close":405,"change":341,"percent_change":1768,"volume":20,"transactions":9,"vwap":405},"2025-07-15",-0.36,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":823,"percent_change":109,"volume":20,"transactions":9,"vwap":1771},"2025-07-14",24.785,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":1734,"transactions":9,"vwap":1774},"2025-07-11",24.788,-0.152,-0.61,{"date":1778,"open":1779,"high":681,"low":1779,"close":681,"change":1702,"percent_change":322,"volume":1780,"transactions":9,"vwap":681},"2025-07-10",24.937,1100,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":1734,"transactions":9,"vwap":1783},"2025-07-09",24.929,0.144,0.58,{"date":1787,"open":1771,"high":1771,"low":1771,"close":1771,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":1771},"2025-07-08",{"date":1789,"open":564,"high":648,"low":1771,"close":1771,"change":1487,"percent_change":1451,"volume":1613,"transactions":9,"vwap":1771},"2025-07-07",{"date":175,"open":665,"high":665,"low":433,"close":689,"change":381,"percent_change":312,"volume":1791,"transactions":9,"vwap":689},400]