[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRGN":3,"homepage-market-summary":29,"stock-historical-FRGN":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FRGN","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 International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2055,0.064448,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.3685,31.2,31.44,31.0332,0.3353,1.08,19723.056,32.36,25,38026.6745982823,86.5,209,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":25,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":177},1000,{"period_high":24,"period_low":25,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},38027,7947574.991041,23.88,"2025-12-03",[178,181,191,200,211,222,231,241,252,261,270,280,291,302,313,323,333,344,354,364,374,384,391,400,409,420,428,438,447,455,466,474,482,490,500,510,519,526,536,545,552,561,568,577,586,597,606,616,626,637,647,656,665,675,685,693,704,714,723,733,739,748,755,761,769,776,782,787,794,801,808,816,822,830,837,844,851,857,864,872,880,887,893,899,908,915,922,927,933,939,944,948,955,963,968,976,981,986,994,1000,1006,1011,1018,1026,1032,1040,1049,1055,1062,1069,1076,1085,1091,1100,1108,1115,1122,1130,1137,1144,1153,1160,1168,1175,1183,1189,1196,1203,1211,1218,1224,1232,1238,1245,1253,1261,1268,1272,1280,1286,1293,1299,1306,1313,1318,1324,1330,1338,1344,1352,1359,1365,1371,1379,1385,1392,1400,1406,1414,1422,1427,1434,1440,1446,1452,1458,1464,1473,1478,1485,1492,1497,1503,1510,1518,1524,1531,1536,1545,1553,1560,1565,1568,1572,1578,1583,1590,1597,1605,1612,1619,1626,1632,1637,1643,1649,1658,1665,1670,1677,1683,1690,1697,1705,1713,1720,1724,1728,1734],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":179,"vwap":180},88,31.3479,{"date":182,"open":183,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",31.05,31.71,30.881,-0.1267,-0.41,18342.032,80,30.992,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",31.54,31.1599,-0.2936,-0.93,26222.095,158,31.3423,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",31.52,31.64,31.2764,31.4535,-0.0265,-0.08,23062,127,31.4344,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",31.45,31.5713,31.33,31.48,-0.2275,-0.72,183383,135,31.3501,{"date":223,"open":224,"high":184,"low":225,"close":226,"change":227,"percent_change":87,"volume":228,"transactions":229,"vwap":230},"2026-09-25",31.59,31.53,31.7075,0.3197,16790,51,31.6108,{"date":232,"open":233,"high":234,"low":215,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",31.4042,31.455,31.3878,-0.1118,-0.35,14474.031,64,31.3935,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",31.63,31.65,31.42,31.4996,-0.522,-1.63,16826.158,86,31.5709,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":125,"volume":258,"transactions":259,"vwap":260},"2026-09-22",31.87,32.0216,31.82,0.128,15569,44,31.8797,{"date":262,"open":244,"high":263,"low":244,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",31.9054,31.8936,0.447,1.42,16151,73,31.7947,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",31.39,31.4466,31.3,-0.246,-0.78,13823.159,42,31.405,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",31.62,31.72,31.51,31.6926,0.5374,1.72,30592,162,31.6493,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",31.349,31.47,31.121,31.1552,-0.1111,-0.36,30082,92,31.4437,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",31.265,31.275,31.22,31.2663,-0.0987,-0.31,5761.3074,105,31.256,{"date":314,"open":315,"high":294,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",31.32,31.21,31.365,-0.4882,-1.53,10643.9852,103,31.384,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",31.9,31.92,31.8532,0.2727,0.86,11170,49,31.8855,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",31.615,31.705,31.56,31.5805,-0.487,-1.52,11007.9191,81,31.642,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",32.25,32.02,32.0675,-0.1925,-0.6,6746.155,58,32.1089,{"date":355,"open":346,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",32.335,32.2472,32.26,0.04,0.12,11788,83,32.2895,{"date":365,"open":366,"high":358,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",32.165,32.14,32.22,0.2043,0.64,3948,43,32.2061,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",31.795,32.05,32.0157,0.3357,1.06,8401,52,31.8988,{"date":385,"open":193,"high":386,"low":202,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":250,"vwap":390},"2026-09-02",31.68,0.179,0.57,15871,31.6175,{"date":392,"open":283,"high":393,"low":294,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",31.73,31.501,-0.209,-0.66,43773.516,266,31.6704,{"date":401,"open":402,"high":402,"low":403,"close":184,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",31.81,31.66,-0.0356,-0.11,80229.3241,138,31.6905,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",31.895,31.9972,31.67,31.7456,-0.203,-0.64,19589.3567,87,31.7803,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":207,"volume":426,"transactions":382,"vwap":427},"2026-08-27",31.83,31.96,31.9486,-0.0242,12183.209,31.9066,{"date":429,"open":377,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",32.105,31.97,31.9728,-0.1882,-0.59,36294.156,75,31.9817,{"date":439,"open":440,"high":441,"low":377,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",32.08,32.161,0.3398,1.07,13300,95,32.0867,{"date":448,"open":422,"high":422,"low":449,"close":450,"change":451,"percent_change":218,"volume":452,"transactions":453,"vwap":454},"2026-08-24",31.74,31.8212,-0.2308,15326.056,94,31.8107,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",32.07,32.09,32,32.052,0.2969,0.93,12694,116,32.0629,{"date":467,"open":393,"high":468,"low":413,"close":469,"change":470,"percent_change":105,"volume":471,"transactions":472,"vwap":473},"2026-08-20",31.8,31.7551,0.0194,18710.271,97,31.773,{"date":475,"open":476,"high":254,"low":477,"close":478,"change":120,"percent_change":479,"volume":480,"transactions":189,"vwap":481},"2026-08-19",31.79,31.695,31.7357,0.79,10019,31.7828,{"date":483,"open":484,"high":184,"low":19,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":239,"vwap":489},"2026-08-18",31.6603,31.4857,-0.6481,-2.02,7280.158,31.5987,{"date":491,"open":492,"high":24,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",32.16,32.1162,32.1338,0.2677,0.84,23379,136,32.2625,{"date":501,"open":502,"high":503,"low":422,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",32.029,32.0296,31.8661,-0.0649,-0.2,9779.314,62,31.8971,{"date":511,"open":423,"high":512,"low":513,"close":514,"change":515,"percent_change":145,"volume":516,"transactions":517,"vwap":518},"2026-08-13",31.98,31.89,31.931,0.1205,31279,55,31.9553,{"date":520,"open":254,"high":254,"low":476,"close":521,"change":522,"percent_change":462,"volume":523,"transactions":524,"vwap":525},"2026-08-12",31.8105,0.2944,3469,37,31.8179,{"date":527,"open":528,"high":282,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",31.61,31.46,31.5161,0.0261,0.08,22906,99,31.5315,{"date":537,"open":538,"high":193,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",31.43,31.49,-0.1155,-0.37,15178,113,31.514,{"date":546,"open":476,"high":476,"low":284,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":321,"vwap":551},"2026-08-07",31.6055,0.3043,0.97,15725,31.6336,{"date":553,"open":215,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":407,"vwap":560},"2026-08-06",31.4,31.26,31.3012,-0.1239,-0.39,9937,31.3168,{"date":562,"open":337,"high":337,"low":554,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":445,"vwap":567},"2026-08-05",31.4251,0.1317,0.42,12695,31.4505,{"date":569,"open":570,"high":272,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",31.19,31.2934,0.4214,1.36,21638,128,31.2727,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",30.66,30.872,0.0271,0.09,7322.551592,50,30.8011,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",30.71,31.01,30.695,30.8449,0.0402,0.13,1751959,891,30.8503,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":331,"vwap":605},"2026-07-30",30.5099,30.92,30.8047,0.9938,3.33,7920,30.7967,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":278,"vwap":615},"2026-07-29",29.85,30.27,29.71,29.8109,-0.3132,-1.04,13238.2611,30.0001,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",30.2,30.11,30.1241,-0.3487,-1.14,2710.2299,23,30.1538,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",30.42,30.55,30.32,30.4728,-0.0915,-0.3,20867,147,30.385,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":220,"vwap":646},"2026-07-24",30.6,30.78,30.56,30.5643,-0.2007,-0.65,22793.052,30.6551,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":350,"volume":654,"transactions":459,"vwap":655},"2026-07-23",30.7906,30.8798,30.671,30.765,-0.1865,7859,30.7525,{"date":657,"open":658,"high":306,"low":600,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",31.085,30.9515,-0.2085,-0.67,602505,117,31.0588,{"date":666,"open":667,"high":570,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",31,30.845,31.16,0.67,2.2,94489,306,31.0718,{"date":676,"open":677,"high":678,"low":628,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",30.495,30.645,30.49,-0.089,-0.29,24346,202,30.5185,{"date":686,"open":687,"high":678,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":331,"vwap":692},"2026-07-17",30.52,30.579,-0.2289,-0.74,7237.9121,30.5602,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",30.82,30.93,30.73,30.8079,-0.4268,-1.37,15069.1339,74,30.8842,{"date":705,"open":183,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-15",31.85,31.04,31.2347,0.1747,0.56,168176,560,31.2146,{"date":715,"open":716,"high":716,"low":667,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",31.14,31.06,0.385,1.26,8876.791949,114,31.0771,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":372,"vwap":732},"2026-07-13",30.72,30.75,30.6746,30.675,-0.485,-1.56,7142.8,30.7297,{"date":734,"open":735,"high":736,"low":589,"close":669,"change":737,"percent_change":710,"volume":738,"transactions":9,"vwap":669},"2026-07-10",31.059999,31.28,0.174,3100,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",30.98,31.17,30.95,30.986,0.165,0.54,11500,{"date":749,"open":687,"high":735,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",30.47,30.821,-0.008,-0.03,15500,{"date":756,"open":735,"high":735,"low":695,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",30.829,-0.645,-2.05,8000,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",31.38,31.5,31.474,0.485,1.57,3000,{"date":770,"open":538,"high":538,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-02",30.77,30.989,0.01,0.03,3400,{"date":777,"open":669,"high":669,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-01",30.979,-0.641,-2.03,4200,{"date":783,"open":784,"high":203,"low":784,"close":282,"change":785,"percent_change":462,"volume":786,"transactions":9,"vwap":282},"2026-06-30",31.521,0.291,6100,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-29",31.11,31.329,0.144,0.46,6900,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":793,"transactions":9,"vwap":798},"2026-06-26",31.155,31.29,31.185,-0.273,-0.87,{"date":802,"open":555,"high":224,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-25",31.23,31.458,0.399,1.28,7600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":775,"transactions":9,"vwap":813},"2026-06-24",31.127,31.149,30.9,31.059,-0.176,-0.56,{"date":817,"open":272,"high":272,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",31.235,-1.064,-3.29,6300,{"date":823,"open":824,"high":356,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",32.31,32.18,32.299,0.169,0.53,16100,{"date":831,"open":492,"high":825,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-18",32.101,32.13,0.369,1.16,6800,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":171,"transactions":9,"vwap":841},"2026-06-17",32.265,32.35,31.761,-0.156,-0.49,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-16",32.15,31.917,-0.135,-0.42,4500,{"date":852,"open":825,"high":825,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",32.051998,0.467,1.48,6500,{"date":858,"open":224,"high":244,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-12",31.58,31.585,0.275,0.88,11800,{"date":865,"open":866,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":867},"2026-06-11",30.825,31.31,30.737,0.975,3.21,4400,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",30.662,30.7,30.335,-0.423,-1.38,10000,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-09",31.045,30.758,-0.055,-0.18,2700,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":87,"volume":892,"transactions":9,"vwap":890},"2026-06-08",30.975,30.813,0.312,4300,{"date":894,"open":716,"high":716,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",30.501,-1.449,-4.54,10200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-04",31.77,32.0050011,31.753,31.95,0.082,0.26,12900,{"date":909,"open":910,"high":423,"low":706,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-03",31.941,31.868,-0.223,-0.69,3700,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":462,"volume":921,"transactions":9,"vwap":919},"2026-06-02",31.86,32.12,32.091,0.295,19100,{"date":923,"open":924,"high":326,"low":924,"close":925,"change":926,"percent_change":710,"volume":747,"transactions":9,"vwap":925},"2026-06-01",31.555,31.796,0.178,{"date":928,"open":764,"high":184,"low":764,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-29",31.618,0.199,0.63,268200,{"date":934,"open":272,"high":538,"low":272,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-28",31.419,0.043,0.14,2800,{"date":940,"open":529,"high":529,"low":215,"close":941,"change":942,"percent_change":943,"volume":171,"transactions":9,"vwap":941},"2026-05-27",31.376,-0.145,-0.46,{"date":945,"open":19,"high":784,"low":19,"close":784,"change":946,"percent_change":947,"volume":886,"transactions":9,"vwap":784},"2026-05-26",0.596,1.93,{"date":949,"open":950,"high":735,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-22",30.96,30.925,-0.051,-0.16,13900,{"date":956,"open":957,"high":789,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-21",30.69,30.67,30.976,0.301,0.98,3900,{"date":964,"open":875,"high":588,"low":965,"close":728,"change":966,"percent_change":967,"volume":775,"transactions":9,"vwap":728},"2026-05-20",30.475,0.3,0.99,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-19",30,30.43,30.375,-0.265,-0.86,4600,{"date":977,"open":725,"high":725,"low":641,"close":978,"change":979,"percent_change":980,"volume":821,"transactions":9,"vwap":978},"2026-05-18",30.64,-0.005,-0.02,{"date":982,"open":678,"high":983,"low":978,"close":678,"change":984,"percent_change":985,"volume":781,"transactions":9,"vwap":678},"2026-05-15",30.68,-0.949,-3,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":980,"volume":993,"transactions":9,"vwap":991},"2026-05-14",31.579,31.76,31.55,31.594,-0.007,12000,{"date":995,"open":529,"high":996,"low":529,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-13",31.601,0.565,1.82,9500,{"date":1001,"open":652,"high":1002,"low":697,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-12",31.035999,-0.564,-1.78,1800,{"date":1007,"open":859,"high":1008,"low":859,"close":1009,"change":1010,"percent_change":22,"volume":850,"transactions":9,"vwap":1009},"2026-05-11",31.7,31.6,0.338,{"date":1012,"open":316,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1013},"2026-05-08",31.262,31.18,0.577,1.88,1300,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-07",31.12,30.39,30.685,-0.483,-1.55,6200,{"date":1027,"open":741,"high":1028,"low":889,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-06",31.168,1.024,3.4,2000,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-05",29.92,30.21,30.144,0.662,2.25,5800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-04",29.63,29.7,29.43,29.482,-0.153,-0.52,7200,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1031,"transactions":9,"vwap":1052},"2026-05-01",29.69,29.635,-0.071,-0.24,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-30",29.36,29.706,0.82,2.84,1200,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":416,"volume":1068,"transactions":9,"vwap":1066},"2026-04-29",28.98,28.85,28.886,-0.185,2900,{"date":1070,"open":1071,"high":1072,"low":1064,"close":1073,"change":1074,"percent_change":1075,"volume":781,"transactions":9,"vwap":1073},"2026-04-28",29.02,29.12,29.070999,-0.224,-0.76,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-27",29.355,30.07,29.25,29.295,0.021,0.07,5300,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":58,"volume":1090,"transactions":9,"vwap":1088},"2026-04-24",29.19,29.274,0.345,24900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-23",29.201,29.349,28.74,28.929,-0.311,-1.06,1700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":738,"transactions":9,"vwap":1105},"2026-04-22",29.23,29.35,29.049999,29.24,0.374,1.3,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-21",29.37,28.866,-0.521,-1.77,3200,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":879,"transactions":9,"vwap":1119},"2026-04-20",29.27,29.661,29.387,-0.111,-0.38,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-17",29.581,29.68,29.498,0.371,1.27,6000,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":886,"transactions":9,"vwap":1134},"2026-04-16",29.155,29.094999,29.127,0.079,0.27,{"date":1138,"open":1072,"high":1072,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-15",29.01,29.048,-0.219,-0.75,2100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-14",29.26,29.32,29.21,29.267,0.432,1.5,5000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":1159,"volume":962,"transactions":9,"vwap":1156},"2026-04-13",28.6,28.835,28.48,0.107,0.37,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":670,"volume":1167,"transactions":9,"vwap":1165},"2026-04-10",28.852,28.86,28.67,28.728,0.192,5700,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":140,"volume":1174,"transactions":9,"vwap":1172},"2026-04-09",28.25,28.59,28.536,0.091,3600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":370,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-08",28.47,28.52,28.4,28.445,2.3,6600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1038,"volume":1017,"transactions":9,"vwap":1186},"2026-04-07",26.91,27.805,26.845,0.613,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1182,"transactions":9,"vwap":1193},"2026-04-06",27.049999,27.2,27.192,0.183,0.68,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":171,"transactions":9,"vwap":1200},"2026-04-02",27.01,26.94,27.0090008,-0.287,-1.05,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-01",27.315,27.468,27.296,0.506,1.89,4100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":1217,"volume":781,"transactions":9,"vwap":1214},"2026-03-31",26.255,26.79,26.18,0.855,3.3,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":350,"volume":1143,"transactions":9,"vwap":1222},"2026-03-30",26.11,26.21,25.935,-0.157,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":892,"transactions":9,"vwap":1229},"2026-03-27",26.2,26.225,26.059999,26.091999,-0.125,-0.48,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":985,"volume":1237,"transactions":9,"vwap":1235},"2026-03-26",26.56,26.217,-0.812,5200,{"date":1239,"open":1240,"high":1241,"low":1199,"close":1242,"change":1243,"percent_change":1244,"volume":856,"transactions":9,"vwap":1242},"2026-03-25",27.018999,27.16,27.028999,0.334,1.25,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":886,"transactions":9,"vwap":1250},"2026-03-24",26.58,26.78,26.57,26.695,-0.317,-1.17,{"date":1254,"open":1255,"high":1256,"low":1248,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-23",27.25,27.3,27.011999,0.789,3.01,4800,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-20",26.745,26.223,-0.923,-3.4,2200,{"date":1269,"open":1214,"high":1270,"low":1214,"close":1270,"change":1271,"percent_change":885,"volume":738,"transactions":9,"vwap":1270},"2026-03-19",27.146,-0.048,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-18",27.38,27.44,27.194,-0.355,-1.29,2500,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":145,"volume":1285,"transactions":9,"vwap":1283},"2026-03-17",27.67,27.549,0.104,2600,{"date":1287,"open":1288,"high":1289,"low":1205,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-16",27.37,27.445,0.621,2.32,1500,{"date":1294,"open":1295,"high":1198,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1031,"transactions":9,"vwap":1296},"2026-03-13",26.97,26.824,-0.241,-0.89,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":1061,"transactions":9,"vwap":1303},"2026-03-12",27.1,27.12,27.065001,-0.58,-2.1,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":885,"volume":775,"transactions":9,"vwap":1311},"2026-03-11",27.77,27.8,27.58,27.645,-0.049,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1317,"change":1284,"percent_change":145,"volume":786,"transactions":9,"vwap":1317},"2026-03-10",27.94,28.12,27.694,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1321,"change":1159,"percent_change":573,"volume":1323,"transactions":9,"vwap":1321},"2026-03-09",26.855,27.59,26.83,6700,{"date":1325,"open":1326,"high":1327,"low":1191,"close":1328,"change":814,"percent_change":416,"volume":1329,"transactions":9,"vwap":1328},"2026-03-06",27.185,27.26,27.22,10500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":892,"transactions":9,"vwap":1335},"2026-03-05",27.52,27.539,27.121,27.396,-0.833,-2.95,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":855,"volume":1343,"transactions":9,"vwap":1341},"2026-03-04",27.815,28.229,0.413,5500,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-03",26.47,27.85,27.816,-1.164,-4.02,14600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1064,"change":1357,"percent_change":1358,"volume":1174,"transactions":9,"vwap":1064},"2026-03-02",28.845,29,28.78,-0.478,-1.62,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1363,"change":936,"percent_change":1364,"volume":836,"transactions":9,"vwap":1363},"2026-02-27",29.48,29.51,29.458,0.15,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1370,"percent_change":416,"volume":1129,"transactions":9,"vwap":1368},"2026-02-26",29.2,29.415,29.18,-0.19,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":479,"volume":1378,"transactions":9,"vwap":1376},"2026-02-25",29.52,29.659,29.47,29.605,0.232,9300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1382,"change":1384,"percent_change":443,"volume":781,"transactions":9,"vwap":1382},"2026-02-24",29.33,29.373,29.31,0.311,{"date":1386,"open":1104,"high":1387,"low":1139,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-23",29.09,29.062,0.001,0,6400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1395,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1395},"2026-02-20",28.876,29.061001,28.84,0.397,1.39,1100,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":953,"volume":1285,"transactions":9,"vwap":1404},"2026-02-19",28.53,28.675,28.664,-0.046,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-18",28.87,28.94,28.71,0.143,0.5,3300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":821,"transactions":9,"vwap":1419},"2026-02-17",28.41,28.61,28.375,28.567,-0.025,-0.09,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1173,"percent_change":140,"volume":1025,"transactions":9,"vwap":1426},"2026-02-13",28.45,28.65,28.592,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1114,"transactions":9,"vwap":1431},"2026-02-12",28.875,28.475,28.501,-0.387,-1.34,{"date":1435,"open":1436,"high":1437,"low":1410,"close":1438,"change":1089,"percent_change":1439,"volume":871,"transactions":9,"vwap":1438},"2026-02-11",28.772,28.95,28.888,1.21,{"date":1441,"open":1442,"high":1132,"low":1443,"close":1444,"change":905,"percent_change":1445,"volume":1174,"transactions":9,"vwap":1444},"2026-02-10",28.63,28.38,28.543,0.29,{"date":1447,"open":1416,"high":1448,"low":1179,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-09",28.461,0.394,1.4,1900,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":938,"transactions":9,"vwap":1455},"2026-02-06",27.86,28.066999,0.764,2.8,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":700,"volume":1463,"transactions":9,"vwap":1461},"2026-02-05",27.51,27.303,-0.379,10800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-04",27.75,27.83,27.55,27.682,-0.07,-0.25,8800,{"date":1474,"open":1475,"high":1475,"low":1321,"close":1476,"change":1477,"percent_change":937,"volume":775,"transactions":9,"vwap":1476},"2026-02-03",27.87,27.752,0.039,{"date":1479,"open":1480,"high":1308,"low":1481,"close":1482,"change":1483,"percent_change":710,"volume":1484,"transactions":9,"vwap":1482},"2026-02-02",27.74,27.47,27.713,0.153,5100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":768,"transactions":9,"vwap":1489},"2026-01-30",27.97,27.98,27.56,-0.593,-2.11,{"date":1493,"open":1475,"high":1494,"low":1475,"close":1494,"change":1495,"percent_change":931,"volume":1496,"transactions":9,"vwap":1494},"2026-01-29",28.153,0.177,2300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":943,"volume":775,"transactions":9,"vwap":1501},"2026-01-28",28.040001,28.059,27.976,-0.129,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1506,"change":1508,"percent_change":1509,"volume":1472,"transactions":9,"vwap":1506},"2026-01-27",28.0049992,28.105,27.64,0.552,2,{"date":1511,"open":1512,"high":1513,"low":1256,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-26",27.63,27.69,27.553,0.113,0.41,5600,{"date":1519,"open":1520,"high":1275,"low":1520,"close":1275,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1275},"2026-01-23",27.285,0.16,0.59,700,{"date":1525,"open":1526,"high":1527,"low":1327,"close":1528,"change":1529,"percent_change":1530,"volume":1279,"transactions":9,"vwap":1528},"2026-01-22",27.27,27.35,27.28,0.205,0.76,{"date":1532,"open":1191,"high":1533,"low":1322,"close":1533,"change":1534,"percent_change":1535,"volume":1496,"transactions":9,"vwap":1533},"2026-01-21",27.075001,0.417,1.56,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-20",26.82,26.98,26.61,26.658,-0.435,-1.61,16800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":885,"volume":1552,"transactions":9,"vwap":1550},"2026-01-16",27.040001,27.11,26.96,27.093,-0.05,4900,{"date":1554,"open":1555,"high":1512,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-15",27.31,27.143,0.053,0.2,14500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":1364,"percent_change":710,"volume":171,"transactions":9,"vwap":1563},"2026-01-14",27.042999,27.09,27.02,{"date":1566,"open":1549,"high":1526,"low":1538,"close":1199,"change":1567,"percent_change":1121,"volume":1129,"transactions":9,"vwap":1199},"2026-01-13",-0.103,{"date":1569,"open":1549,"high":1562,"low":1570,"close":1562,"change":1571,"percent_change":1107,"volume":1267,"transactions":9,"vwap":1562},"2026-01-12",26.95,0.347,{"date":1573,"open":1574,"high":1574,"low":1234,"close":1575,"change":1576,"percent_change":1577,"volume":1114,"transactions":9,"vwap":1575},"2026-01-09",26.71,26.696,0.224,0.85,{"date":1579,"open":1346,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":506,"volume":1285,"transactions":9,"vwap":1580},"2026-01-08",26.472,26.38,-0.052,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":661,"volume":1114,"transactions":9,"vwap":1588},"2026-01-07",26.52,26.64,26.51,26.524,-0.179,{"date":1591,"open":1574,"high":1248,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-06",26.62,26.703,0.184,0.69,10100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1068,"transactions":9,"vwap":1602},"2026-01-05",26.44,26.6,26.41,26.519,0.349,1.33,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1610,"percent_change":1611,"volume":1210,"transactions":9,"vwap":1608},"2026-01-02",26.09,26.17,26.040001,0.542,2.11,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":350,"volume":1413,"transactions":9,"vwap":1617},"2025-12-31",25.635,25.94,25.6,25.628,-0.155,{"date":1620,"open":1621,"high":1220,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-30",26.08,25.783,0.093,0.36,3500,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1099,"transactions":9,"vwap":1629},"2025-12-29",25.62,25.69,-0.104,-0.4,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":1284,"percent_change":125,"volume":1496,"transactions":9,"vwap":1635},"2025-12-26",25.77,25.794,25.721,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1629,"change":1420,"percent_change":1642,"volume":1292,"transactions":9,"vwap":1629},"2025-12-24",25.665,25.71,25.64,-0.1,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1646,"change":1648,"percent_change":828,"volume":1378,"transactions":9,"vwap":1646},"2025-12-23",25.614,25.715,25.61,0.136,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-22",25.573,25.591,25.56,25.579,0.078,0.31,7300,{"date":1659,"open":1660,"high":1616,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-19",25.54,25.501,0.231,0.91,4000,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":462,"volume":1413,"transactions":9,"vwap":1668},"2025-12-18",25.364,25.27,0.233,{"date":1671,"open":1672,"high":1673,"low":25,"close":1674,"change":1675,"percent_change":1676,"volume":1279,"transactions":9,"vwap":1674},"2025-12-17",25.19,25.2,25.037001,-0.245,-0.97,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":1682,"percent_change":661,"volume":768,"transactions":9,"vwap":1680},"2025-12-16",25.26,25.282,25.17,-0.17,{"date":1684,"open":1685,"high":1661,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1174,"transactions":9,"vwap":1687},"2025-12-15",25.45,25.41,25.452,0.058,0.23,{"date":1691,"open":1692,"high":1685,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":836,"transactions":9,"vwap":1694},"2025-12-12",25.408,25.37,25.394,-0.259,-1.01,{"date":1698,"open":1647,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-11",25.7,25.571,25.653,-0.057,-0.22,9900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1640,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1640},"2025-12-10",25.42,25.84,25.4,0.372,1.47,7500,{"date":1714,"open":1715,"high":1709,"low":1716,"close":1717,"change":1718,"percent_change":1642,"volume":1719,"transactions":9,"vwap":1717},"2025-12-09",25.39,25.33,25.338,-0.026,3193800,{"date":1721,"open":1667,"high":1667,"low":1667,"close":1667,"change":1722,"percent_change":773,"volume":1723,"transactions":9,"vwap":1667},"2025-12-08",0.002,100,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1689,"volume":1390,"transactions":9,"vwap":1726},"2025-12-05",25.362,0.059,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1470,"volume":1733,"transactions":9,"vwap":1731},"2025-12-04",25.36,25.303,-0.0177,200,{"date":176,"open":1735,"high":1735,"low":1735,"close":1735,"change":1390,"percent_change":1390,"volume":1509,"transactions":9,"vwap":1735},25.3207]