[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLXN":3,"homepage-market-summary":30,"stock-historical-FLXN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLXN","2026-10-02",{"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 Flexible Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.4778,2.2794,"Monthly",{"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},24.05,24.18,24.1869,24.0466,24.03,0.02,0.08,6954.132,26.09,23.87,11105.518315252,8.1,315,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},13233,4168510.578813,-4.11,"2025-07-03",[180,183,191,200,210,219,230,240,250,259,269,279,290,300,311,321,329,337,348,357,365,374,381,388,396,404,412,420,431,439,448,458,468,477,486,495,504,512,520,527,536,543,551,558,567,574,583,591,599,606,614,623,627,634,639,647,656,664,672,679,683,688,691,694,699,704,709,714,718,724,728,732,736,740,747,753,757,763,770,775,780,783,788,794,797,802,808,810,816,820,824,831,835,839,844,848,853,858,860,863,868,874,879,884,889,893,895,899,901,906,909,913,920,926,931,936,940,948,955,957,962,968,971,976,982,988,994,999,1004,1009,1013,1018,1023,1027,1031,1037,1042,1046,1052,1058,1064,1066,1068,1075,1081,1086,1093,1098,1103,1109,1116,1121,1126,1128,1130,1135,1138,1144,1146,1149,1153,1156,1158,1160,1162,1167,1171,1178,1180,1182,1184,1188,1191,1193,1195,1198,1200,1203,1206,1209,1211,1213,1216,1219,1223,1225,1229,1233,1238,1241,1245,1250,1253,1256,1261,1266,1272,1276,1281,1287,1291,1295,1301,1306,1310,1317,1323,1327,1332,1337,1342,1345,1347,1351,1357,1360,1365,1370,1375,1380,1384,1388,1391,1393,1396,1400,1403,1407,1410,1413,1416,1422,1424,1429,1434,1438,1442,1446,1449,1452,1456,1461,1464,1468,1471,1475,1481,1483,1485,1489,1493,1495,1497,1499,1501,1504,1506,1509,1513,1515,1518,1520,1522,1524,1527,1529,1532,1536,1541,1545,1547,1551,1555,1558,1564,1568,1570,1573,1578,1584,1588,1591,1594,1596,1601,1603,1607,1611,1614,1616,1619,1622,1625,1628,1633,1636,1639,1641,1644,1646,1649,1652,1656,1659,1661,1663,1665,1667,1669,1672,1674,1677,1680,1684,1688],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},78,24.1,{"date":184,"open":26,"high":185,"low":26,"close":21,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",24.06,0.01,0.04,7678.7511,125,23.9757,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",24.14,24.02,-0.0503,-0.21,9312.6311,132,24.0849,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",24.1146,24.045,24.0703,-0.0697,-0.29,4915.821172,68,24.0662,{"date":211,"open":212,"high":18,"low":213,"close":193,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",24.1634,24.12,-0.09,-0.37,10264.6501,213,24.1496,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",24.195,24.25,24.1817,24.23,-0.205,-0.84,10693.3681,123,24.2154,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",24.5,24.39,24.435,-0.064,-0.26,15924.9661,106,24.4427,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",24.58,24.48,24.499,-0.201,-0.81,8666.622585,98,24.532,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":22,"volume":256,"transactions":257,"vwap":258},"2026-09-22",24.71,24.65,24.7,0.0049,12767.9741,92,24.6788,{"date":260,"open":254,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",24.72,24.675,24.6951,0.0701,0.28,5807.8241,84,24.6968,{"date":270,"open":271,"high":272,"low":242,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",24.6,24.64,24.625,-0.035,-0.14,5481.2351,81,24.6104,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",24.67,24.68,24.6351,24.66,0.13,0.53,9265.6751,103,24.6631,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":267,"vwap":299},"2026-09-16",24.585,24.6437,24.52,24.53,-0.005,-0.02,7202.4331,24.5802,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",24.55,24.56,24.5101,24.535,-0.0494,-0.2,6685.2961,77,24.547,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":275,"volume":318,"transactions":319,"vwap":320},"2026-09-14",24.57,24.63,24.5599,24.5844,-0.0354,5314.4261,107,24.5956,{"date":322,"open":254,"high":254,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",24.6198,0.0396,0.16,5488.0077,86,24.6678,{"date":330,"open":331,"high":253,"low":299,"close":299,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",24.61,-0.135,-0.55,6286.9921,91,24.627,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",24.76,24.77,24.715,24.7152,-0.0848,-0.34,5090.8541,96,24.7316,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":22,"volume":354,"transactions":355,"vwap":356},"2026-09-08",24.82,24.78,24.8,0.0048,7416.2201,89,24.8014,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":309,"vwap":352},"2026-09-04",24.81,24.79,24.7952,-0.0246,-0.1,5562.8241,{"date":366,"open":359,"high":367,"low":368,"close":369,"change":370,"percent_change":325,"volume":371,"transactions":372,"vwap":373},"2026-09-03",24.85,24.805,24.8198,0.0398,9109.8241,76,24.8274,{"date":375,"open":339,"high":350,"low":339,"close":351,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",0.03,0.12,13082.5846,120,24.7878,{"date":382,"open":360,"high":350,"low":383,"close":383,"change":384,"percent_change":344,"volume":385,"transactions":386,"vwap":387},"2026-09-01",24.75,-0.085,28704.3996,190,24.7941,{"date":389,"open":340,"high":390,"low":340,"close":391,"change":392,"percent_change":377,"volume":393,"transactions":394,"vwap":395},"2026-08-31",24.84,24.835,0.0299,8294.9266,79,24.808,{"date":397,"open":350,"high":398,"low":360,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":372,"vwap":403},"2026-08-28",24.87,24.8051,-0.0451,-0.18,8941.6326,24.8272,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":186,"percent_change":187,"volume":409,"transactions":410,"vwap":411},"2026-08-27",24.83,24.9,24.8502,7933.9266,177,24.8649,{"date":413,"open":407,"high":407,"low":352,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",24.8402,-0.1661,-0.66,51845.4606,100,24.8332,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",24.976,25.03,24.9758,25.0063,0.0563,0.23,3223.1766,60,25.0085,{"date":432,"open":433,"high":434,"low":407,"close":435,"change":436,"percent_change":23,"volume":437,"transactions":208,"vwap":438},"2026-08-24",24.9069,24.9799,24.95,0.0199,4347.2466,24.938,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":377,"volume":445,"transactions":446,"vwap":447},"2026-08-21",24.96,24.91,24.9301,0.0301,7614.3576,165,24.9363,{"date":449,"open":450,"high":451,"low":452,"close":407,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",24.895,24.9296,24.8701,-0.055,-0.22,4351.6826,56,24.8982,{"date":459,"open":460,"high":65,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",24.94,24.93,24.955,0.0748,0.3,15133.9826,99,24.9818,{"date":469,"open":470,"high":442,"low":367,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",24.88,24.8802,-0.0399,-0.16,4881.2876,63,24.8783,{"date":478,"open":442,"high":479,"low":442,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",24.97,24.9201,-0.03,-0.12,9538.9266,80,24.9415,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":297,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",25.0052,24.92,24.9501,-0.08,7976.3266,87,24.9585,{"date":496,"open":497,"high":65,"low":460,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",24.985,24.9701,0.0501,0.2,5691.9266,57,24.9762,{"date":505,"open":442,"high":435,"low":506,"close":489,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",24.89,0.035,0.14,6206.9266,50,24.9192,{"date":513,"open":435,"high":435,"low":514,"close":515,"change":516,"percent_change":23,"volume":517,"transactions":518,"vwap":519},"2026-08-11",24.86,24.885,0.0198,6951.9266,51,24.9114,{"date":521,"open":461,"high":461,"low":514,"close":522,"change":523,"percent_change":473,"volume":524,"transactions":525,"vwap":526},"2026-08-10",24.8652,-0.04,7825.9266,109,24.8785,{"date":528,"open":529,"high":460,"low":515,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",24.915,24.9052,0.0452,0.18,7285.886456,88,24.9143,{"date":537,"open":398,"high":506,"low":406,"close":514,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",-0.0133,-0.05,3103.9266,85,24.8558,{"date":544,"open":367,"high":407,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":208,"vwap":550},"2026-08-05",24.8475,24.8733,-0.0265,-0.11,7073.0466,24.8736,{"date":552,"open":553,"high":461,"low":398,"close":554,"change":555,"percent_change":127,"volume":556,"transactions":277,"vwap":557},"2026-08-04",24.875,24.8998,0.0993,8882.9266,24.8959,{"date":559,"open":350,"high":350,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",24.7603,24.8005,0.085,0.34,4608.0076,47,24.7929,{"date":568,"open":569,"high":383,"low":284,"close":570,"change":571,"percent_change":23,"volume":572,"transactions":346,"vwap":573},"2026-07-31",24.69,24.7155,0.0205,1193228.9266,24.6948,{"date":575,"open":281,"high":576,"low":281,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",24.7087,24.695,0.1647,0.67,2795.9266,36,24.6838,{"date":584,"open":302,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":565,"vwap":590},"2026-07-29",24.655,24.5303,-0.1148,-0.47,2785.9266,24.5911,{"date":592,"open":314,"high":281,"low":593,"close":594,"change":595,"percent_change":532,"volume":596,"transactions":597,"vwap":598},"2026-07-28",24.62,24.6451,0.0451,2527.9266,46,24.6471,{"date":600,"open":292,"high":271,"low":303,"close":271,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-27",-0.1743,-0.7,2267.9266,41,24.5849,{"date":607,"open":608,"high":390,"low":608,"close":609,"change":610,"percent_change":22,"volume":611,"transactions":612,"vwap":613},"2026-07-24",24.7401,24.7743,0.005,3834,45,24.7937,{"date":615,"open":406,"high":406,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",24.7201,24.7693,-0.1007,-0.4,5178,55,24.7773,{"date":624,"open":460,"high":441,"low":398,"close":398,"change":384,"percent_change":344,"volume":625,"transactions":612,"vwap":626},"2026-07-22",31838,24.9479,{"date":628,"open":489,"high":629,"low":489,"close":462,"change":630,"percent_change":112,"volume":631,"transactions":632,"vwap":633},"2026-07-21",24.98,-0.0035,2818,40,24.9623,{"date":635,"open":629,"high":65,"low":494,"close":494,"change":636,"percent_change":481,"volume":637,"transactions":309,"vwap":638},"2026-07-20",-0.0083,3563,24.975,{"date":640,"open":497,"high":65,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-17",24.9668,-0.0332,-0.13,3368,33,24.9916,{"date":648,"open":649,"high":650,"low":651,"close":65,"change":652,"percent_change":653,"volume":654,"transactions":565,"vwap":655},"2026-07-16",25.015,25.02,24.99,-0.0153,-0.06,4860,24.9996,{"date":657,"open":649,"high":658,"low":651,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-15",25.0153,0.0542,0.22,1587,24,25.0018,{"date":665,"open":462,"high":629,"low":462,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-14",24.9611,0.0511,0.21,4384,37,24.9601,{"date":673,"open":462,"high":462,"low":470,"close":442,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-13",-0.07,-0.28,5852,48,24.9117,{"date":680,"open":435,"high":681,"low":435,"close":629,"change":112,"percent_change":523,"volume":682,"transactions":9,"vwap":629},"2026-07-10",25.0090008,3400,{"date":684,"open":441,"high":685,"low":441,"close":651,"change":107,"percent_change":686,"volume":687,"transactions":9,"vwap":651},"2026-07-09",25.01,0.24,7800,{"date":689,"open":460,"high":435,"low":470,"close":461,"change":523,"percent_change":473,"volume":690,"transactions":9,"vwap":461},"2026-07-08",5100,{"date":692,"open":693,"high":685,"low":435,"close":479,"change":274,"percent_change":275,"volume":682,"transactions":9,"vwap":479},"2026-07-07",24.973,{"date":695,"open":629,"high":650,"low":441,"close":696,"change":697,"percent_change":500,"volume":698,"transactions":9,"vwap":696},"2026-07-06",25.0049992,0.05,4100,{"date":700,"open":65,"high":65,"low":461,"close":462,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":462},"2026-07-02",0.025,0.1,2300,{"date":705,"open":407,"high":461,"low":706,"close":461,"change":707,"percent_change":377,"volume":708,"transactions":9,"vwap":461},"2026-07-01",24.869,0.029,4400,{"date":710,"open":407,"high":461,"low":506,"close":711,"change":712,"percent_change":107,"volume":713,"transactions":9,"vwap":711},"2026-06-30",24.901,0.016,4000,{"date":715,"open":514,"high":515,"low":514,"close":515,"change":716,"percent_change":416,"volume":717,"transactions":9,"vwap":515},"2026-06-29",-0.165,2800,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":22,"percent_change":23,"volume":723,"transactions":9,"vwap":722},"2026-06-26",25.030001,25.09,25.049999,3300,{"date":725,"open":726,"high":726,"low":685,"close":720,"change":727,"percent_change":727,"volume":717,"transactions":9,"vwap":720},"2026-06-25",25.07,0,{"date":729,"open":726,"high":730,"low":720,"close":720,"change":297,"percent_change":491,"volume":731,"transactions":9,"vwap":720},"2026-06-24",25.084999,2500,{"date":733,"open":726,"high":734,"low":720,"close":722,"change":274,"percent_change":275,"volume":735,"transactions":9,"vwap":722},"2026-06-23",25.075001,4300,{"date":737,"open":738,"high":738,"low":722,"close":730,"change":739,"percent_change":214,"volume":708,"transactions":9,"vwap":730},"2026-06-22",25.13,-0.022,{"date":741,"open":742,"high":738,"low":743,"close":744,"change":745,"percent_change":147,"volume":746,"transactions":9,"vwap":744},"2026-06-18",25.11,25.091,25.107,0.095,2600,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":588,"volume":752,"transactions":9,"vwap":750},"2026-06-17",25.14,25.011999,-0.118,1600,{"date":754,"open":755,"high":755,"low":742,"close":738,"change":296,"percent_change":297,"volume":756,"transactions":9,"vwap":738},"2026-06-16",25.17,5500,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":142,"volume":762,"transactions":9,"vwap":760},"2026-06-15",25.16,25.135,0.081,1400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":23,"volume":735,"transactions":9,"vwap":768},"2026-06-12",25.051001,25.08,25.014999,25.054001,0.019,{"date":771,"open":461,"high":772,"low":398,"close":772,"change":773,"percent_change":774,"volume":682,"transactions":9,"vwap":772},"2026-06-11",25.035,0.195,0.79,{"date":776,"open":489,"high":489,"low":390,"close":390,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":390},"2026-06-10",-0.075,-0.3,4700,{"date":781,"open":651,"high":651,"low":367,"close":529,"change":782,"percent_change":107,"volume":708,"transactions":9,"vwap":529},"2026-06-09",0.015,{"date":784,"open":442,"high":435,"low":506,"close":407,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":407},"2026-06-08",0.042,0.17,3200,{"date":789,"open":460,"high":460,"low":390,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-05",24.858,-0.152,-0.61,3500,{"date":795,"open":720,"high":720,"low":629,"close":685,"change":697,"percent_change":500,"volume":796,"transactions":9,"vwap":685},"2026-06-04",2400,{"date":798,"open":651,"high":651,"low":799,"close":441,"change":800,"percent_change":801,"volume":746,"transactions":9,"vwap":441},"2026-06-03",24.948,-0.068,-0.27,{"date":803,"open":804,"high":722,"low":650,"close":805,"change":806,"percent_change":807,"volume":746,"transactions":9,"vwap":805},"2026-06-02",25.040001,25.028,0.018,0.07,{"date":809,"open":651,"high":804,"low":441,"close":685,"change":274,"percent_change":275,"volume":703,"transactions":9,"vwap":685},"2026-06-01",{"date":811,"open":720,"high":812,"low":650,"close":813,"change":814,"percent_change":532,"volume":815,"transactions":9,"vwap":813},"2026-05-29",25.059999,25.045,0.045,369100,{"date":817,"open":65,"high":750,"low":629,"close":65,"change":473,"percent_change":818,"volume":819,"transactions":9,"vwap":65},"2026-05-28",-0.64,2100,{"date":821,"open":822,"high":822,"low":823,"close":759,"change":782,"percent_change":107,"volume":752,"transactions":9,"vwap":759},"2026-05-27",25.2,25.15,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":686,"volume":830,"transactions":9,"vwap":828},"2026-05-26",25.18,25.12,25.145,0.061,1500,{"date":832,"open":812,"high":742,"low":812,"close":833,"change":834,"percent_change":285,"volume":717,"transactions":9,"vwap":833},"2026-05-22",25.084,0.032,{"date":836,"open":479,"high":766,"low":479,"close":837,"change":785,"percent_change":786,"volume":838,"transactions":9,"vwap":837},"2026-05-21",25.052,2200,{"date":840,"open":461,"high":650,"low":461,"close":685,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":685},"2026-05-20",0.155,0.62,99300,{"date":845,"open":398,"high":407,"low":390,"close":846,"change":847,"percent_change":454,"volume":830,"transactions":9,"vwap":846},"2026-05-19",24.855,-0.056,{"date":849,"open":435,"high":435,"low":515,"close":850,"change":851,"percent_change":491,"volume":852,"transactions":9,"vwap":850},"2026-05-18",24.911,-0.019,1800,{"date":854,"open":435,"high":435,"low":461,"close":461,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":461},"2026-05-15",-0.115,-0.46,500,{"date":859,"open":726,"high":766,"low":720,"close":813,"change":22,"percent_change":23,"volume":779,"transactions":9,"vwap":813},"2026-05-14",{"date":861,"open":651,"high":812,"low":651,"close":862,"change":782,"percent_change":107,"volume":708,"transactions":9,"vwap":862},"2026-05-13",25.025,{"date":864,"open":685,"high":804,"low":479,"close":685,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":685},"2026-05-12",-0.037,-0.15,3100,{"date":869,"open":870,"high":742,"low":871,"close":871,"change":872,"percent_change":196,"volume":873,"transactions":9,"vwap":871},"2026-05-11",25.094999,25.047001,-0.053,3700,{"date":875,"open":812,"high":827,"low":812,"close":876,"change":877,"percent_change":668,"volume":878,"transactions":9,"vwap":876},"2026-05-08",25.1,0.052,1700,{"date":880,"open":749,"high":749,"low":720,"close":881,"change":882,"percent_change":883,"volume":717,"transactions":9,"vwap":881},"2026-05-07",25.048,-0.087,-0.35,{"date":885,"open":738,"high":759,"low":886,"close":760,"change":887,"percent_change":563,"volume":888,"transactions":9,"vwap":760},"2026-05-06",25.125,0.086,2000,{"date":890,"open":721,"high":721,"low":891,"close":891,"change":892,"percent_change":508,"volume":746,"transactions":9,"vwap":891},"2026-05-05",25.049,0.034,{"date":894,"open":876,"high":876,"low":693,"close":767,"change":674,"percent_change":675,"volume":888,"transactions":9,"vwap":767},"2026-05-04",{"date":896,"open":897,"high":738,"low":898,"close":730,"change":507,"percent_change":508,"volume":878,"transactions":9,"vwap":730},"2026-05-01",25.106,25.061001,{"date":900,"open":804,"high":722,"low":720,"close":722,"change":745,"percent_change":147,"volume":762,"transactions":9,"vwap":722},"2026-04-30",{"date":902,"open":903,"high":903,"low":462,"close":462,"change":214,"percent_change":904,"volume":905,"transactions":9,"vwap":462},"2026-04-29",24.995,-0.36,800,{"date":907,"open":813,"high":722,"low":65,"close":813,"change":274,"percent_change":275,"volume":908,"transactions":9,"vwap":813},"2026-04-28",1900,{"date":910,"open":722,"high":721,"low":722,"close":766,"change":911,"percent_change":912,"volume":682,"transactions":9,"vwap":766},"2026-04-27",-0.665,-2.58,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":701,"percent_change":702,"volume":919,"transactions":9,"vwap":918},"2026-04-24",25.709,25.77,25.68,25.745,5300,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":296,"percent_change":297,"volume":925,"transactions":9,"vwap":924},"2026-04-23",25.75,25.6,25.72,5800,{"date":927,"open":928,"high":929,"low":930,"close":929,"change":107,"percent_change":427,"volume":173,"transactions":9,"vwap":929},"2026-04-22",25.71,25.725,25.707,{"date":932,"open":918,"high":918,"low":933,"close":933,"change":491,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-04-21",25.665,-0.31,3000,{"date":937,"open":922,"high":938,"low":928,"close":918,"change":112,"percent_change":523,"volume":939,"transactions":9,"vwap":918},"2026-04-20",25.76,3900,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-17",25.79,25.74,25.755,0.11,0.43,3800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":274,"percent_change":275,"volume":954,"transactions":9,"vwap":953},"2026-04-16",25.64,25.655,25.635,25.645,2700,{"date":956,"open":928,"high":928,"low":950,"close":917,"change":296,"percent_change":297,"volume":908,"transactions":9,"vwap":917},"2026-04-15",{"date":958,"open":959,"high":924,"low":959,"close":960,"change":23,"percent_change":961,"volume":703,"transactions":9,"vwap":960},"2026-04-14",25.67,25.685,0.31,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":122,"volume":852,"transactions":9,"vwap":966},"2026-04-13",25.56,25.61,25.605,0.065,{"date":969,"open":964,"high":964,"low":970,"close":970,"change":674,"percent_change":801,"volume":752,"transactions":9,"vwap":970},"2026-04-10",25.54,{"date":972,"open":973,"high":974,"low":973,"close":965,"change":975,"percent_change":786,"volume":908,"transactions":9,"vwap":965},"2026-04-09",25.545,25.63,0.043,{"date":977,"open":965,"high":965,"low":978,"close":979,"change":980,"percent_change":981,"volume":796,"transactions":9,"vwap":979},"2026-04-08",25.554,25.567,0.203,0.8,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":491,"volume":852,"transactions":9,"vwap":985},"2026-04-07",25.32,25.364,25.27,-0.021,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":562,"percent_change":563,"volume":935,"transactions":9,"vwap":993},"2026-04-06",25.361,25.39,25.332,25.385,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":507,"percent_change":508,"volume":939,"transactions":9,"vwap":997},"2026-04-02",25.28,25.3,25.24,{"date":1000,"open":986,"high":1001,"low":1002,"close":1003,"change":887,"percent_change":563,"volume":731,"transactions":9,"vwap":1003},"2026-04-01",25.29,25.23,25.265,{"date":1005,"open":65,"high":1006,"low":629,"close":1006,"change":1007,"percent_change":1008,"volume":873,"transactions":9,"vwap":1006},"2026-03-31",25.179,0.372,1.5,{"date":1010,"open":514,"high":407,"low":351,"close":1011,"change":1012,"percent_change":532,"volume":787,"transactions":9,"vwap":1011},"2026-03-30",24.807,0.044,{"date":1014,"open":352,"high":390,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":888,"transactions":9,"vwap":1015},"2026-03-27",24.763,-0.128,-0.51,{"date":1019,"open":804,"high":804,"low":470,"close":1020,"change":1021,"percent_change":1022,"volume":746,"transactions":9,"vwap":1020},"2026-03-26",24.891,-0.244,-0.97,{"date":1024,"open":822,"high":822,"low":760,"close":760,"change":1025,"percent_change":1026,"volume":819,"transactions":9,"vwap":760},"2026-03-25",0.115,0.46,{"date":1028,"open":720,"high":721,"low":650,"close":650,"change":1029,"percent_change":1030,"volume":752,"transactions":9,"vwap":650},"2026-03-24",-0.105,-0.42,{"date":1032,"open":1033,"high":1033,"low":1034,"close":886,"change":1035,"percent_change":1036,"volume":878,"transactions":9,"vwap":886},"2026-03-23",25.21,25.080999,0.205,0.82,{"date":1038,"open":696,"high":720,"low":489,"close":489,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":489},"2026-03-20",-0.277,-1.1,1100,{"date":1043,"open":722,"high":1002,"low":720,"close":1044,"change":1045,"percent_change":945,"volume":852,"transactions":9,"vwap":1044},"2026-03-19",25.197,0.028,{"date":1047,"open":1048,"high":1001,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":830,"transactions":9,"vwap":1049},"2026-03-18",25.251,25.169,-0.196,-0.77,{"date":1053,"open":1054,"high":1054,"low":984,"close":1055,"change":1056,"percent_change":1057,"volume":717,"transactions":9,"vwap":1055},"2026-03-17",25.37,25.365,0.126,0.5,{"date":1059,"open":996,"high":996,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":731,"transactions":9,"vwap":1061},"2026-03-16",25.19,25.239,0.194,0.77,{"date":1065,"open":730,"high":730,"low":813,"close":813,"change":363,"percent_change":619,"volume":867,"transactions":9,"vwap":813},"2026-03-13",{"date":1067,"open":1002,"high":1002,"low":828,"close":828,"change":225,"percent_change":246,"volume":731,"transactions":9,"vwap":828},"2026-03-12",{"date":1069,"open":993,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":888,"transactions":9,"vwap":1072},"2026-03-11",25.4,25.31,25.35,-0.062,-0.24,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":653,"volume":717,"transactions":9,"vwap":1079},"2026-03-10",25.5,25.52,25.412,-0.014,{"date":1082,"open":1002,"high":1083,"low":822,"close":1084,"change":1085,"percent_change":842,"volume":935,"transactions":9,"vwap":1084},"2026-03-09",25.432,25.426,0.156,{"date":1087,"open":1088,"high":1089,"low":986,"close":986,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":986},"2026-03-06",25.33,25.355,-0.159,-0.63,2900,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":588,"volume":878,"transactions":9,"vwap":1096},"2026-03-05",25.48,25.429,-0.121,{"date":1099,"open":964,"high":1100,"low":1078,"close":1101,"change":1102,"percent_change":1026,"volume":717,"transactions":9,"vwap":1101},"2026-03-04",25.58,25.55,0.118,{"date":1104,"open":1105,"high":1077,"low":1106,"close":1083,"change":1107,"percent_change":856,"volume":1108,"transactions":9,"vwap":1083},"2026-03-03",25.38,25.325,-0.117,5600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":187,"volume":867,"transactions":9,"vwap":1114},"2026-03-02",25.46,25.565,25.44,25.549,0.009,{"date":1117,"open":1100,"high":1100,"low":1118,"close":970,"change":1119,"percent_change":1120,"volume":731,"transactions":9,"vwap":970},"2026-02-27",25.53,-0.195,-0.76,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":112,"percent_change":523,"volume":838,"transactions":9,"vwap":1124},"2026-02-26",25.7,25.735,25.65,{"date":1127,"open":929,"high":922,"low":1123,"close":918,"change":814,"percent_change":532,"volume":708,"transactions":9,"vwap":918},"2026-02-25",{"date":1129,"open":917,"high":1123,"low":1125,"close":1123,"change":22,"percent_change":23,"volume":908,"transactions":9,"vwap":1123},"2026-02-24",{"date":1131,"open":1123,"high":1123,"low":1125,"close":917,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":917},"2026-02-23",-0.065,-0.25,1200,{"date":1136,"open":1137,"high":918,"low":1123,"close":918,"change":1012,"percent_change":786,"volume":762,"transactions":9,"vwap":918},"2026-02-20",25.73,{"date":1139,"open":1140,"high":924,"low":1141,"close":1142,"change":1143,"percent_change":523,"volume":703,"transactions":9,"vwap":1142},"2026-02-19",25.69,25.66,25.701,-0.009,{"date":1145,"open":929,"high":938,"low":1123,"close":928,"change":376,"percent_change":377,"volume":908,"transactions":9,"vwap":928},"2026-02-18",{"date":1147,"open":933,"high":917,"low":950,"close":917,"change":1148,"percent_change":22,"volume":756,"transactions":9,"vwap":917},"2026-02-17",0.004,{"date":1150,"open":924,"high":924,"low":1151,"close":1151,"change":1152,"percent_change":187,"volume":762,"transactions":9,"vwap":1151},"2026-02-13",25.676,0.011,{"date":1154,"open":1155,"high":1137,"low":1141,"close":933,"change":297,"percent_change":491,"volume":947,"transactions":9,"vwap":933},"2026-02-12",25.712,{"date":1157,"open":974,"high":928,"low":974,"close":960,"change":296,"percent_change":297,"volume":746,"transactions":9,"vwap":960},"2026-02-11",{"date":1159,"open":916,"high":916,"low":1140,"close":1140,"change":112,"percent_change":523,"volume":746,"transactions":9,"vwap":1140},"2026-02-10",{"date":1161,"open":1137,"high":1137,"low":1123,"close":1123,"change":187,"percent_change":325,"volume":905,"transactions":9,"vwap":1123},"2026-02-09",{"date":1163,"open":1164,"high":959,"low":1165,"close":1141,"change":1025,"percent_change":1166,"volume":908,"transactions":9,"vwap":1141},"2026-02-06",25.62,25.59,0.45,{"date":1168,"open":1169,"high":973,"low":1170,"close":973,"change":865,"percent_change":275,"volume":717,"transactions":9,"vwap":973},"2026-02-05",25.535,25.51,{"date":1172,"open":1173,"high":1174,"low":970,"close":1175,"change":1176,"percent_change":674,"volume":1177,"transactions":9,"vwap":1175},"2026-02-04",25.57,25.595,25.582,-0.018,4800,{"date":1179,"open":1164,"high":974,"low":923,"close":923,"change":453,"percent_change":196,"volume":796,"transactions":9,"vwap":923},"2026-02-03",{"date":1181,"open":959,"high":1140,"low":953,"close":951,"change":814,"percent_change":532,"volume":703,"transactions":9,"vwap":951},"2026-02-02",{"date":1183,"open":965,"high":965,"low":1100,"close":965,"change":782,"percent_change":107,"volume":723,"transactions":9,"vwap":965},"2026-01-30",{"date":1185,"open":1186,"high":1164,"low":1187,"close":1174,"change":297,"percent_change":491,"volume":752,"transactions":9,"vwap":1174},"2026-01-29",25.572,25.555,{"date":1189,"open":1125,"high":959,"low":1190,"close":1190,"change":274,"percent_change":275,"volume":819,"transactions":9,"vwap":1190},"2026-01-28",25.615,{"date":1192,"open":1125,"high":959,"low":974,"close":1125,"change":186,"percent_change":187,"volume":682,"transactions":9,"vwap":1125},"2026-01-27",{"date":1194,"open":1125,"high":917,"low":1164,"close":950,"change":376,"percent_change":377,"volume":867,"transactions":9,"vwap":950},"2026-01-26",{"date":1196,"open":1141,"high":1141,"low":966,"close":965,"change":297,"percent_change":491,"volume":1197,"transactions":9,"vwap":965},"2026-01-23",1300,{"date":1199,"open":965,"high":1141,"low":965,"close":974,"change":22,"percent_change":23,"volume":830,"transactions":9,"vwap":974},"2026-01-22",{"date":1201,"open":965,"high":965,"low":1202,"close":965,"change":1025,"percent_change":1166,"volume":878,"transactions":9,"vwap":965},"2026-01-21",25.542,{"date":1204,"open":1078,"high":1118,"low":1095,"close":1205,"change":491,"percent_change":934,"volume":713,"transactions":9,"vwap":1205},"2026-01-20",25.495,{"date":1207,"open":1100,"high":1165,"low":964,"close":1208,"change":22,"percent_change":23,"volume":954,"transactions":9,"vwap":1208},"2026-01-16",25.575,{"date":1210,"open":1173,"high":1100,"low":1187,"close":1187,"change":610,"percent_change":22,"volume":793,"transactions":9,"vwap":1187},"2026-01-15",{"date":1212,"open":964,"high":964,"low":1170,"close":1101,"change":727,"percent_change":727,"volume":1134,"transactions":9,"vwap":1101},"2026-01-14",{"date":1214,"open":1170,"high":1100,"low":1170,"close":1101,"change":186,"percent_change":187,"volume":1215,"transactions":9,"vwap":1101},"2026-01-13",4500,{"date":1217,"open":1218,"high":970,"low":1218,"close":970,"change":1148,"percent_change":22,"volume":731,"transactions":9,"vwap":970},"2026-01-12",25.49,{"date":1220,"open":964,"high":964,"low":1170,"close":1221,"change":1222,"percent_change":325,"volume":908,"transactions":9,"vwap":1221},"2026-01-09",25.536,0.041,{"date":1224,"open":1111,"high":1078,"low":1111,"close":1205,"change":296,"percent_change":297,"volume":908,"transactions":9,"vwap":1205},"2026-01-08",{"date":1226,"open":1227,"high":970,"low":1077,"close":1077,"change":727,"percent_change":727,"volume":1228,"transactions":9,"vwap":1077},"2026-01-07",25.505,6300,{"date":1230,"open":1231,"high":1170,"low":1232,"close":1077,"change":507,"percent_change":508,"volume":682,"transactions":9,"vwap":1077},"2026-01-06",25.499,25.47,{"date":1234,"open":1111,"high":1095,"low":1235,"close":1236,"change":562,"percent_change":1237,"volume":852,"transactions":9,"vwap":1236},"2026-01-05",25.421,25.465,0.33,{"date":1239,"open":1054,"high":1070,"low":1240,"close":1105,"change":186,"percent_change":187,"volume":852,"transactions":9,"vwap":1105},"2026-01-02",25.34,{"date":1242,"open":1070,"high":1070,"low":1054,"close":1054,"change":1243,"percent_change":1244,"volume":752,"transactions":9,"vwap":1054},"2025-12-31",-0.044,-0.17,{"date":1246,"open":1247,"high":1248,"low":1105,"close":1249,"change":769,"percent_change":807,"volume":1197,"transactions":9,"vwap":1249},"2025-12-30",25.413,25.415,25.414,{"date":1251,"open":1054,"high":1252,"low":1054,"close":1252,"change":610,"percent_change":22,"volume":173,"transactions":9,"vwap":1252},"2025-12-29",25.395,{"date":1254,"open":1255,"high":1113,"low":991,"close":991,"change":610,"percent_change":22,"volume":752,"transactions":9,"vwap":991},"2025-12-26",25.41,{"date":1257,"open":1258,"high":1255,"low":992,"close":993,"change":1259,"percent_change":1260,"volume":1215,"transactions":9,"vwap":993},"2025-12-24",25.366,-0.695,-2.66,{"date":1262,"open":1263,"high":25,"low":1264,"close":1265,"change":707,"percent_change":945,"volume":682,"transactions":9,"vwap":1265},"2025-12-23",26.065001,26.049999,26.08,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1269,"change":1271,"percent_change":727,"volume":867,"transactions":9,"vwap":1269},"2025-12-22",26.031,26.051001,26.01,0.001,{"date":1273,"open":1274,"high":1263,"low":1275,"close":1264,"change":782,"percent_change":107,"volume":878,"transactions":9,"vwap":1264},"2025-12-19",26.030001,26.02,{"date":1277,"open":1278,"high":1279,"low":1275,"close":1280,"change":562,"percent_change":1237,"volume":731,"transactions":9,"vwap":1280},"2025-12-18",26.045,26.07,26.035,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1244,"volume":703,"transactions":9,"vwap":1285},"2025-12-17",25.92,25.97,25.95,-0.045,{"date":1288,"open":1284,"high":1289,"low":1285,"close":1290,"change":186,"percent_change":187,"volume":1092,"transactions":9,"vwap":1290},"2025-12-16",26,25.995,{"date":1292,"open":1283,"high":1293,"low":1283,"close":1294,"change":186,"percent_change":187,"volume":908,"transactions":9,"vwap":1294},"2025-12-15",25.987,25.985,{"date":1296,"open":1297,"high":1270,"low":1298,"close":1299,"change":539,"percent_change":1300,"volume":717,"transactions":9,"vwap":1299},"2025-12-12",25.969,25.96,25.975,-0.19,{"date":1302,"open":1274,"high":1303,"low":1304,"close":1305,"change":296,"percent_change":297,"volume":935,"transactions":9,"vwap":1305},"2025-12-11",26.040001,26.011,26.025,{"date":1307,"open":1308,"high":1274,"low":1283,"close":1274,"change":702,"percent_change":1309,"volume":703,"transactions":9,"vwap":1274},"2025-12-10",25.921,0.39,{"date":1311,"open":1312,"high":1298,"low":1313,"close":1314,"change":1315,"percent_change":653,"volume":1316,"transactions":9,"vwap":1314},"2025-12-09",25.953,25.91,25.93,-0.015,163300,{"date":1318,"open":1319,"high":1319,"low":1283,"close":1320,"change":1321,"percent_change":1322,"volume":830,"transactions":9,"vwap":1320},"2025-12-08",25.967,25.945,-0.059,-0.23,{"date":1324,"open":1325,"high":1325,"low":1284,"close":1326,"change":1115,"percent_change":376,"volume":752,"transactions":9,"vwap":1326},"2025-12-05",26.017,26.0039997,{"date":1328,"open":1329,"high":1270,"low":1330,"close":1290,"change":1331,"percent_change":112,"volume":708,"transactions":9,"vwap":1290},"2025-12-04",25.973,25.94,-0.003,{"date":1333,"open":1294,"high":1334,"low":1298,"close":1335,"change":1336,"percent_change":686,"volume":878,"transactions":9,"vwap":1335},"2025-12-03",26.014999,25.998,0.063,{"date":1338,"open":1339,"high":1284,"low":1340,"close":1341,"change":376,"percent_change":377,"volume":762,"transactions":9,"vwap":1341},"2025-12-02",25.929,25.88,25.935,{"date":1343,"open":1340,"high":1344,"low":1340,"close":1344,"change":1286,"percent_change":1244,"volume":1197,"transactions":9,"vwap":1344},"2025-12-01",25.905,{"date":1346,"open":1297,"high":1289,"low":1285,"close":1285,"change":782,"percent_change":107,"volume":878,"transactions":9,"vwap":1285},"2025-11-28",{"date":1348,"open":1349,"high":1285,"low":1349,"close":1341,"change":697,"percent_change":1350,"volume":830,"transactions":9,"vwap":1341},"2025-11-26",25.881,0.19,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1354,"change":1356,"percent_change":579,"volume":852,"transactions":9,"vwap":1354},"2025-11-25",25.86,25.885,25.83,0.173,{"date":1358,"open":917,"high":1155,"low":1141,"close":1155,"change":1359,"percent_change":102,"volume":746,"transactions":9,"vwap":1155},"2025-11-24",0.256,{"date":1361,"open":1105,"high":1118,"low":1105,"close":1362,"change":1363,"percent_change":1364,"volume":1197,"transactions":9,"vwap":1362},"2025-11-21",25.456,0.129,0.51,{"date":1366,"open":1125,"high":1125,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":1092,"transactions":9,"vwap":1367},"2025-11-20",25.327,-0.122,-0.48,{"date":1371,"open":1255,"high":1078,"low":1372,"close":1373,"change":1374,"percent_change":377,"volume":787,"transactions":9,"vwap":1373},"2025-11-19",25.405,25.449,0.031,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":739,"percent_change":214,"volume":752,"transactions":9,"vwap":1379},"2025-11-18",25.344,25.436,25.418,{"date":1381,"open":1382,"high":1165,"low":1383,"close":1113,"change":1368,"percent_change":1369,"volume":838,"transactions":9,"vwap":1113},"2025-11-17",25.525,25.435,{"date":1385,"open":1118,"high":923,"low":1118,"close":1386,"change":1387,"percent_change":945,"volume":682,"transactions":9,"vwap":1386},"2025-11-14",25.562,0.027,{"date":1389,"open":950,"high":950,"low":1169,"close":1169,"change":307,"percent_change":1390,"volume":703,"transactions":9,"vwap":1169},"2025-11-13",-0.78,{"date":1392,"open":916,"high":916,"low":1123,"close":1124,"change":274,"percent_change":275,"volume":878,"transactions":9,"vwap":1124},"2025-11-12",{"date":1394,"open":924,"high":916,"low":924,"close":916,"change":22,"percent_change":23,"volume":1395,"transactions":9,"vwap":916},"2025-11-11",5400,{"date":1397,"open":1398,"high":922,"low":1398,"close":922,"change":668,"percent_change":1036,"volume":1399,"transactions":9,"vwap":922},"2025-11-10",25.675,900,{"date":1401,"open":1232,"high":970,"low":1402,"close":970,"change":851,"percent_change":674,"volume":830,"transactions":9,"vwap":970},"2025-11-07",25.455,{"date":1404,"open":964,"high":964,"low":1077,"close":1405,"change":1406,"percent_change":454,"volume":723,"transactions":9,"vwap":1405},"2025-11-06",25.559,-0.057,{"date":1408,"open":966,"high":974,"low":1165,"close":1409,"change":829,"percent_change":686,"volume":908,"transactions":9,"vwap":1409},"2025-11-05",25.616,{"date":1411,"open":1412,"high":1412,"low":970,"close":1187,"change":872,"percent_change":196,"volume":830,"transactions":9,"vwap":1187},"2025-11-04",25.584,{"date":1414,"open":959,"high":959,"low":923,"close":1415,"change":674,"percent_change":801,"volume":878,"transactions":9,"vwap":1415},"2025-11-03",25.608,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":697,"volume":905,"transactions":9,"vwap":1420},"2025-10-31",25.706,25.651,25.678,0.013,{"date":1423,"open":1123,"high":1137,"low":933,"close":933,"change":1132,"percent_change":1133,"volume":173,"transactions":9,"vwap":933},"2025-10-30",{"date":1425,"open":1426,"high":1427,"low":1137,"close":1137,"change":384,"percent_change":1428,"volume":830,"transactions":9,"vwap":1137},"2025-10-29",25.81,25.82,-0.33,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":112,"percent_change":523,"volume":830,"transactions":9,"vwap":1433},"2025-10-28",25.781,25.818,25.815,{"date":1435,"open":1436,"high":1355,"low":916,"close":1437,"change":967,"percent_change":122,"volume":935,"transactions":9,"vwap":1437},"2025-10-27",25.792,25.825,{"date":1439,"open":922,"high":938,"low":924,"close":938,"change":1440,"percent_change":1441,"volume":762,"transactions":9,"vwap":938},"2025-10-24",0.075,0.29,{"date":1443,"open":1444,"high":1123,"low":1444,"close":960,"change":814,"percent_change":532,"volume":1445,"transactions":9,"vwap":960},"2025-10-23",25.621,600,{"date":1447,"open":952,"high":950,"low":952,"close":950,"change":274,"percent_change":275,"volume":1448,"transactions":9,"vwap":950},"2025-10-22",400,{"date":1450,"open":1451,"high":943,"low":1398,"close":1398,"change":1315,"percent_change":653,"volume":819,"transactions":9,"vwap":1398},"2025-10-21",25.705,{"date":1453,"open":1454,"high":1140,"low":917,"close":1140,"change":1455,"percent_change":464,"volume":1134,"transactions":9,"vwap":1140},"2025-10-20",25.688,0.076,{"date":1457,"open":1382,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":1237,"volume":905,"transactions":9,"vwap":1458},"2025-10-17",25.614,25.524,0.084,{"date":1462,"open":952,"high":952,"low":1072,"close":1118,"change":363,"percent_change":1463,"volume":1041,"transactions":9,"vwap":1118},"2025-10-16",-0.39,{"date":1465,"open":1466,"high":951,"low":1165,"close":974,"change":807,"percent_change":1467,"volume":908,"transactions":9,"vwap":974},"2025-10-15",25.647,0.27,{"date":1469,"open":1470,"high":1330,"low":991,"close":964,"change":697,"percent_change":500,"volume":762,"transactions":9,"vwap":964},"2025-10-14",25.45,{"date":1472,"open":1470,"high":1170,"low":1113,"close":1170,"change":1473,"percent_change":1474,"volume":752,"transactions":9,"vwap":1170},"2025-10-13",0.189,0.75,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":226,"volume":1480,"transactions":9,"vwap":1478},"2025-10-10",25.406,25.321,-0.214,700,{"date":1482,"open":1118,"high":1169,"low":1227,"close":1169,"change":384,"percent_change":1428,"volume":830,"transactions":9,"vwap":1169},"2025-10-09",{"date":1484,"open":933,"high":1123,"low":1164,"close":1164,"change":523,"percent_change":473,"volume":1134,"transactions":9,"vwap":1164},"2025-10-08",{"date":1486,"open":928,"high":928,"low":1487,"close":1141,"change":1488,"percent_change":643,"volume":746,"transactions":9,"vwap":1141},"2025-10-07",25.652,-0.033,{"date":1490,"open":1491,"high":1123,"low":1141,"close":1492,"change":806,"percent_change":807,"volume":878,"transactions":9,"vwap":1492},"2025-10-06",25.697,25.693,{"date":1494,"open":1140,"high":924,"low":1141,"close":1398,"change":1315,"percent_change":653,"volume":852,"transactions":9,"vwap":1398},"2025-10-03",{"date":1496,"open":1141,"high":1140,"low":1141,"close":1140,"change":610,"percent_change":22,"volume":888,"transactions":9,"vwap":1140},"2025-10-02",{"date":1498,"open":1466,"high":960,"low":974,"close":960,"change":697,"percent_change":500,"volume":888,"transactions":9,"vwap":960},"2025-10-01",{"date":1500,"open":923,"high":952,"low":923,"close":952,"change":1315,"percent_change":653,"volume":830,"transactions":9,"vwap":952},"2025-09-30",{"date":1502,"open":1503,"high":1503,"low":1164,"close":1125,"change":814,"percent_change":532,"volume":1399,"transactions":9,"vwap":1125},"2025-09-29",25.656,{"date":1505,"open":923,"high":966,"low":1100,"close":966,"change":376,"percent_change":377,"volume":752,"transactions":9,"vwap":966},"2025-09-26",{"date":1507,"open":964,"high":1508,"low":1101,"close":1208,"change":1132,"percent_change":1133,"volume":703,"transactions":9,"vwap":1208},"2025-09-25",25.596,{"date":1510,"open":974,"high":959,"low":1511,"close":950,"change":1315,"percent_change":653,"volume":1512,"transactions":9,"vwap":950},"2025-09-24",25.611,36100,{"date":1514,"open":1141,"high":928,"low":1419,"close":951,"change":1315,"percent_change":653,"volume":830,"transactions":9,"vwap":951},"2025-09-23",{"date":1516,"open":1517,"high":917,"low":974,"close":959,"change":701,"percent_change":702,"volume":1197,"transactions":9,"vwap":959},"2025-09-22",25.646,{"date":1519,"open":974,"high":959,"low":1164,"close":953,"change":186,"percent_change":187,"volume":173,"transactions":9,"vwap":953},"2025-09-19",{"date":1521,"open":1165,"high":917,"low":1165,"close":952,"change":107,"percent_change":427,"volume":908,"transactions":9,"vwap":952},"2025-09-18",{"date":1523,"open":965,"high":965,"low":1173,"close":1208,"change":274,"percent_change":275,"volume":878,"transactions":9,"vwap":1208},"2025-09-17",{"date":1525,"open":966,"high":1526,"low":1174,"close":965,"change":296,"percent_change":297,"volume":852,"transactions":9,"vwap":965},"2025-09-16",25.639,{"date":1528,"open":964,"high":1190,"low":964,"close":1190,"change":967,"percent_change":122,"volume":173,"transactions":9,"vwap":1190},"2025-09-15",{"date":1530,"open":1531,"high":1531,"low":1078,"close":1101,"change":112,"percent_change":523,"volume":1041,"transactions":9,"vwap":1101},"2025-09-12",25.551,{"date":1533,"open":1112,"high":1112,"low":1078,"close":964,"change":1534,"percent_change":1535,"volume":830,"transactions":9,"vwap":964},"2025-09-11",0.094,0.37,{"date":1537,"open":1111,"high":1538,"low":1111,"close":1539,"change":1540,"percent_change":23,"volume":1480,"transactions":9,"vwap":1539},"2025-09-10",25.488,25.466,0.021,{"date":1542,"open":1070,"high":1111,"low":991,"close":1543,"change":1544,"percent_change":363,"volume":1092,"transactions":9,"vwap":1543},"2025-09-09",25.445,-0.025,{"date":1546,"open":1538,"high":1205,"low":1113,"close":1232,"change":186,"percent_change":187,"volume":173,"transactions":9,"vwap":1232},"2025-09-08",{"date":1548,"open":1111,"high":1095,"low":1549,"close":1111,"change":1550,"percent_change":807,"volume":762,"transactions":9,"vwap":1111},"2025-09-05",25.42,0.017,{"date":1552,"open":1072,"high":1553,"low":1072,"close":1553,"change":1554,"percent_change":52,"volume":703,"transactions":9,"vwap":1553},"2025-09-04",25.443,0.123,{"date":1556,"open":1071,"high":1557,"low":1071,"close":984,"change":1440,"percent_change":464,"volume":888,"transactions":9,"vwap":984},"2025-09-03",25.345,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1560,"change":1563,"percent_change":883,"volume":796,"transactions":9,"vwap":1560},"2025-09-02",25.245,25.26,25.209,-0.089,{"date":1565,"open":1105,"high":1105,"low":1566,"close":1566,"change":1567,"percent_change":275,"volume":173,"transactions":9,"vwap":1566},"2025-08-29",25.334,-0.036,{"date":1569,"open":1088,"high":1054,"low":984,"close":1054,"change":22,"percent_change":23,"volume":888,"transactions":9,"vwap":1054},"2025-08-28",{"date":1571,"open":1054,"high":1054,"low":1072,"close":1072,"change":1572,"percent_change":702,"volume":1041,"transactions":9,"vwap":1072},"2025-08-27",0.026,{"date":1574,"open":1575,"high":1576,"low":986,"close":1576,"change":1577,"percent_change":1350,"volume":908,"transactions":9,"vwap":1576},"2025-08-26",25.281,25.324,0.049,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1315,"percent_change":653,"volume":731,"transactions":9,"vwap":1583},"2025-08-25",25.287,25.303,25.25,25.275,{"date":1585,"open":1586,"high":1001,"low":1586,"close":1001,"change":967,"percent_change":1587,"volume":1480,"transactions":9,"vwap":1001},"2025-08-22",25.255,0.26,{"date":1589,"open":1561,"high":1561,"low":1590,"close":1590,"change":653,"percent_change":1074,"volume":1480,"transactions":9,"vwap":1590},"2025-08-21",25.225,{"date":1592,"open":1561,"high":1071,"low":1582,"close":1593,"change":727,"percent_change":727,"volume":867,"transactions":9,"vwap":1593},"2025-08-20",25.285,{"date":1595,"open":986,"high":1001,"low":1561,"close":1593,"change":297,"percent_change":491,"volume":838,"transactions":9,"vwap":1593},"2025-08-19",{"date":1597,"open":1598,"high":1599,"low":986,"close":1600,"change":727,"percent_change":727,"volume":830,"transactions":9,"vwap":1600},"2025-08-18",25.302,25.36,25.305,{"date":1602,"open":1581,"high":1240,"low":1581,"close":1600,"change":727,"percent_change":727,"volume":1041,"transactions":9,"vwap":1600},"2025-08-15",{"date":1604,"open":1605,"high":1600,"low":986,"close":1600,"change":1606,"percent_change":1300,"volume":1041,"transactions":9,"vwap":1600},"2025-08-14",25.295,-0.047,{"date":1608,"open":1089,"high":1599,"low":992,"close":1609,"change":1610,"percent_change":265,"volume":830,"transactions":9,"vwap":1609},"2025-08-13",25.352,0.072,{"date":1612,"open":1613,"high":996,"low":1613,"close":996,"change":697,"percent_change":500,"volume":1399,"transactions":9,"vwap":996},"2025-08-12",25.247,{"date":1615,"open":1590,"high":1561,"low":822,"close":1002,"change":727,"percent_change":727,"volume":830,"transactions":9,"vwap":1002},"2025-08-11",{"date":1617,"open":1618,"high":1002,"low":822,"close":1002,"change":376,"percent_change":377,"volume":905,"transactions":9,"vwap":1002},"2025-08-08",25.228,{"date":1620,"open":1621,"high":1621,"low":759,"close":822,"change":481,"percent_change":482,"volume":878,"transactions":9,"vwap":822},"2025-08-07",25.269,{"date":1623,"open":1624,"high":1002,"low":1624,"close":1002,"change":814,"percent_change":532,"volume":762,"transactions":9,"vwap":1002},"2025-08-06",25.162,{"date":1626,"open":749,"high":1060,"low":749,"close":1627,"change":296,"percent_change":297,"volume":830,"transactions":9,"vwap":1627},"2025-08-05",25.185,{"date":1629,"open":1630,"high":1060,"low":1630,"close":1060,"change":1631,"percent_change":1632,"volume":1134,"transactions":9,"vwap":1060},"2025-08-04",25.157,0.105,0.42,{"date":1634,"open":742,"high":742,"low":1635,"close":730,"change":1132,"percent_change":236,"volume":1092,"transactions":9,"vwap":730},"2025-08-01",25.041,{"date":1637,"open":1060,"high":822,"low":823,"close":823,"change":187,"percent_change":325,"volume":1638,"transactions":9,"vwap":823},"2025-07-31",1280900,{"date":1640,"open":886,"high":886,"low":742,"close":742,"change":1286,"percent_change":401,"volume":418,"transactions":9,"vwap":742},"2025-07-30",{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":610,"percent_change":22,"volume":727,"transactions":9,"vwap":1643},"2025-07-29",25.155,{"date":1645,"open":823,"high":823,"low":823,"close":823,"change":1315,"percent_change":653,"volume":727,"transactions":9,"vwap":823},"2025-07-28",{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":769,"percent_change":23,"volume":727,"transactions":9,"vwap":1648},"2025-07-25",25.165,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1080,"percent_change":653,"volume":418,"transactions":9,"vwap":1651},"2025-07-24",25.146,{"date":1653,"open":759,"high":759,"low":759,"close":759,"change":1654,"percent_change":1655,"volume":727,"transactions":9,"vwap":759},"2025-07-23",0.023,0.09,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":785,"percent_change":786,"volume":727,"transactions":9,"vwap":1658},"2025-07-22",25.137,{"date":1660,"open":870,"high":870,"low":870,"close":870,"change":1222,"percent_change":325,"volume":418,"transactions":9,"vwap":870},"2025-07-21",{"date":1662,"open":768,"high":768,"low":768,"close":768,"change":1577,"percent_change":500,"volume":727,"transactions":9,"vwap":768},"2025-07-18",{"date":1664,"open":696,"high":696,"low":696,"close":696,"change":22,"percent_change":23,"volume":727,"transactions":9,"vwap":696},"2025-07-17",{"date":1666,"open":497,"high":497,"low":497,"close":497,"change":967,"percent_change":1587,"volume":727,"transactions":9,"vwap":497},"2025-07-16",{"date":1668,"open":489,"high":489,"low":489,"close":489,"change":1132,"percent_change":236,"volume":727,"transactions":9,"vwap":489},"2025-07-15",{"date":1670,"open":65,"high":65,"low":497,"close":497,"change":701,"percent_change":702,"volume":1671,"transactions":9,"vwap":497},"2025-07-14",200,{"date":1673,"open":441,"high":441,"low":441,"close":441,"change":653,"percent_change":1074,"volume":418,"transactions":9,"vwap":441},"2025-07-11",{"date":1675,"open":722,"high":722,"low":651,"close":650,"change":1676,"percent_change":297,"volume":708,"transactions":9,"vwap":650},"2025-07-10",-0.006,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":761,"percent_change":142,"volume":418,"transactions":9,"vwap":1679},"2025-07-09",25.025999,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":401,"volume":418,"transactions":9,"vwap":1682},"2025-07-08",24.945,-0.0449,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":214,"percent_change":904,"volume":1687,"transactions":9,"vwap":1686},"2025-07-07",24.9899,29,{"date":178,"open":1689,"high":1689,"low":1689,"close":1689,"change":727,"percent_change":727,"volume":1690,"transactions":9,"vwap":1689},25.079901,2]