[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMOX":3,"homepage-market-summary":30,"stock-historical-SMOX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMOX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Horizon Small\u002FMid Cap Core Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0693,0.020101,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.99,29.05,29.0985,28.91,29.4991,-0.5091,-1.73,30559,31.72,25.055,30547.53401925,59,212,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},30548,6476077.212081,15.68,"2025-12-03",[181,184,193,204,215,225,234,243,253,263,274,284,294,305,312,321,331,342,352,362,372,382,391,401,410,421,432,442,450,460,469,478,489,500,509,520,528,536,546,555,565,576,586,596,606,614,623,634,644,654,663,670,679,688,696,706,715,724,732,742,748,758,768,774,780,787,794,801,809,816,821,828,836,843,849,857,861,867,874,881,886,893,900,906,912,917,923,931,936,943,952,960,964,970,977,982,989,996,1003,1012,1018,1025,1032,1039,1045,1050,1056,1060,1066,1071,1077,1082,1089,1097,1104,1110,1114,1122,1127,1134,1143,1149,1157,1163,1170,1176,1184,1192,1199,1206,1213,1222,1229,1237,1243,1250,1257,1266,1274,1281,1287,1294,1299,1307,1314,1321,1328,1334,1340,1346,1354,1360,1367,1373,1380,1388,1396,1402,1410,1415,1422,1429,1437,1443,1448,1455,1460,1465,1472,1478,1485,1491,1497,1502,1507,1513,1516,1521,1527,1532,1540,1546,1552,1560,1566,1572,1578,1582,1588,1596,1602,1610,1618,1624,1629,1636,1642,1647,1654,1660,1666,1674,1680,1685,1692,1698,1704,1711,1717,1720,1723,1730],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},184,29.0275,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",30.1,29.49,-0.0297,-0.1,10320.2443,157,29.6282,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",29.415,29.72,29.3,29.5288,0.0988,0.34,23189.2443,130,29.6031,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",29.4,29.51,29.385,29.43,0.39,1.34,10533.2443,100,29.4512,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",28.45,29.07,29.04,0.3365,1.17,65927.2443,126,28.8918,{"date":226,"open":227,"high":197,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",28.72,28.7035,-0.1597,-0.55,97934.2443,220,28.9857,{"date":235,"open":17,"high":17,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",28.6215,28.8632,-0.1536,-0.53,12689.2443,102,28.7818,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":150,"volume":250,"transactions":251,"vwap":252},"2026-09-28",28.98,29.84,28.76,29.0168,-0.1032,33551.2443,182,28.9342,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",28.79,29.14,29.12,0.1233,0.43,22483.2443,251,29.0491,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",28.95,29.09,28.83,28.9967,-0.0656,-0.23,20922.2443,107,28.9862,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",29.33,29.7,29.0623,-0.2113,-0.72,10681.644171,96,29.179,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":202,"vwap":293},"2026-09-22",29.36,29.41,29.185,29.2736,0.08,0.27,29272.0575,29.32,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",29.28,29.31,29.18,29.1936,0.0136,0.05,13087.0575,111,29.266,{"date":306,"open":297,"high":297,"low":307,"close":298,"change":308,"percent_change":46,"volume":309,"transactions":310,"vwap":311},"2026-09-18",29.005,-0.0607,10764.5592,120,29.1132,{"date":313,"open":314,"high":286,"low":256,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",29.35,29.2407,0.2049,0.71,14870.0867,97,29.2823,{"date":322,"open":323,"high":287,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",29.2985,28.85,29.0358,-0.1132,-0.39,19565.0867,109,29.2757,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",29.205,29.289,29.075,29.149,-0.1324,-0.45,8616.0867,75,29.1653,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",29.42,29.4846,29.2814,-0.3186,-1.08,10590.954068,116,29.3941,{"date":353,"open":354,"high":277,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",29.545,29.53,29.6,0.26,0.89,12922.0867,88,29.6351,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",30.11,29.3293,29.34,-0.3319,-1.12,13694.0867,79,29.4634,{"date":373,"open":277,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",29.71,29.61,29.6719,-0.2554,-0.85,9561.0867,60,29.6894,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":95,"volume":388,"transactions":389,"vwap":390},"2026-09-08",29.98,30.22,29.9273,-0.2327,13984.0867,135,30.0657,{"date":392,"open":393,"high":394,"low":395,"close":393,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",30.16,30.2,30.03,0.16,0.53,171739.0867,94,30.085,{"date":402,"open":403,"high":404,"low":196,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":303,"vwap":409},"2026-09-03",29.74,30.08,30,0.23,0.77,11799.0867,29.971,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",29.75,29.9,29.7157,29.77,0.1814,0.61,18083.0867,159,29.8357,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",29.8,29.92,29.585,29.5886,-0.3414,-1.14,23142.0867,193,29.7427,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",30.06,29.8183,29.93,-0.1886,-0.63,50938.0867,192,29.9149,{"date":443,"open":186,"high":444,"low":186,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":272,"vwap":449},"2026-08-28",30.38,30.1186,-0.4014,-1.32,359999.4177,30.3194,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",29.76,30.5799,30.52,0.0771,0.25,35714.0867,158,30.4738,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":191,"vwap":468},"2026-08-26",30.55,30.4108,30.4429,0.1462,0.48,289691.0867,30.4654,{"date":470,"open":471,"high":471,"low":385,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",31.29,30.2967,0.0134,0.04,5519.0867,70,30.3563,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",30.3327,30.41,30.23,30.2833,-0.2028,-0.67,7572.6633,86,30.3008,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",30.31,30.54,30.3016,30.4861,0.1755,0.58,23487.25,226,30.4169,{"date":501,"open":502,"high":454,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",30.4999,30.3106,-0.2767,-0.9,13207,68,30.459,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",30.815,30.91,30.585,30.5873,-0.2477,-0.8,52185,125,30.824,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":360,"vwap":527},"2026-08-18",31.61,30.835,-0.4322,-1.38,8572,30.988,{"date":529,"open":25,"high":25,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":360,"vwap":535},"2026-08-17",31.19,31.2672,0.0027,0.01,43707,31.2973,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":329,"vwap":545},"2026-08-14",31.2319,31.27,31.165,31.2645,0.2233,0.72,23255,31.2438,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":476,"vwap":554},"2026-08-13",31.25,31.005,31.0412,0.0411,0.13,8238.586671,31.0726,{"date":556,"open":557,"high":558,"low":512,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",30.97,31.09,31.0001,0.2098,0.68,12703,105,31.012,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",30.81,31,30.79,30.7903,0.0585,0.19,27417,90,30.8608,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",30.93,30.94,30.7318,-0.1422,-0.46,105075,67,30.8655,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":507,"vwap":595},"2026-08-07",30.83,30.96,30.77,30.874,0.304,0.99,9752.899,30.887,{"date":597,"open":588,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",30.855,30.53,30.57,-0.0814,-0.27,9838,144,30.7232,{"date":607,"open":608,"high":589,"low":609,"close":610,"change":611,"percent_change":116,"volume":612,"transactions":282,"vwap":613},"2026-08-05",30.76,30.61,30.6514,-0.0986,16418,30.7208,{"date":615,"open":609,"high":616,"low":454,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",30.86,30.75,0.35,1.15,15168,114,30.7266,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",30.29,30.44,30.275,30.4,0.306,1.02,176062.570771,138,30.3206,{"date":635,"open":491,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",30.33,29.935,30.094,-0.0247,-0.08,1096822,93,30.0398,{"date":645,"open":646,"high":393,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",29.915,29.9124,30.1187,0.3895,1.31,42094,56,30.0062,{"date":655,"open":637,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",30.205,29.7292,-0.5183,-1.71,7763,66,30.0064,{"date":664,"open":394,"high":665,"low":393,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":405,"vwap":669},"2026-07-28",30.2475,0.0084,0.03,3242,30.2031,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":667,"volume":676,"transactions":677,"vwap":678},"2026-07-27",30.1401,30.2391,30.0584,0.008,2995,47,30.1339,{"date":680,"open":196,"high":681,"low":196,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",30.435,30.2311,0.1311,0.44,29902.053,53,30.3708,{"date":689,"open":690,"high":690,"low":691,"close":186,"change":692,"percent_change":239,"volume":693,"transactions":694,"vwap":695},"2026-07-23",30.25,30.0386,-0.1609,7008,69,30.1215,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":270,"volume":703,"transactions":704,"vwap":705},"2026-07-22",30.34,30.35,30.2445,30.2609,-0.069,97126,209,30.3091,{"date":707,"open":708,"high":636,"low":690,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",30.32,30.3299,0.3688,1.23,2413,29,30.2948,{"date":716,"open":717,"high":385,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",30.1774,29.9611,-0.1509,-0.5,5967,52,30.084,{"date":725,"open":726,"high":394,"low":364,"close":727,"change":728,"percent_change":327,"volume":729,"transactions":730,"vwap":731},"2026-07-17",30.13,30.112,-0.1166,2963,40,30.1408,{"date":733,"open":628,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",30.43,30.1712,30.2286,0.0903,0.3,6540,46,30.3115,{"date":743,"open":569,"high":569,"low":434,"close":744,"change":745,"percent_change":290,"volume":746,"transactions":713,"vwap":747},"2026-07-15",30.1383,0.0228,3601,30.2605,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-14",30.21,30.04,30.1155,0.157,0.52,6506,39,30.0862,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",30.14,29.91,29.9585,-0.1855,-0.62,3333,50,30.0106,{"date":769,"open":608,"high":608,"low":770,"close":771,"change":772,"percent_change":533,"volume":773,"transactions":9,"vwap":771},"2026-07-10",30.105,30.144,0.004,3300,{"date":775,"open":776,"high":491,"low":760,"close":760,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":760},"2026-07-09",30.26,0.42,1.41,9400,{"date":781,"open":412,"high":782,"low":783,"close":196,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":196},"2026-07-08",29.85,29.555,-0.292,-0.97,25800,{"date":788,"open":789,"high":364,"low":790,"close":791,"change":101,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-07",30.049999,29.985,30.011999,-0.99,6800,{"date":795,"open":698,"high":796,"low":625,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",30.441,30.312,0.165,0.55,20600,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",30.5,29.95,30.147,-0.226,-0.74,3400,{"date":810,"open":811,"high":569,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",30.58,30.373,-0.308,-1,89500,{"date":817,"open":789,"high":590,"low":789,"close":818,"change":819,"percent_change":111,"volume":820,"transactions":9,"vwap":818},"2026-06-30",30.681,0.312,6900,{"date":822,"open":823,"high":824,"low":750,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",30.245,30.369,0.001,0,5500,{"date":829,"open":830,"high":492,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",30.46,30.264,30.368,-0.094,-0.31,5000,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":592,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-25",30.695,30.421,30.462,1.01,4900,{"date":844,"open":845,"high":830,"low":846,"close":846,"change":847,"percent_change":572,"volume":848,"transactions":9,"vwap":846},"2026-06-24",30.17,30.158,0.056,4300,{"date":850,"open":394,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-23",30.289,30.040001,30.102,-0.154,-0.51,4700,{"date":858,"open":404,"high":859,"low":404,"close":859,"change":406,"percent_change":407,"volume":860,"transactions":9,"vwap":859},"2026-06-22",30.256,5100,{"date":862,"open":384,"high":789,"low":424,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-18",30.025999,0.274,0.92,2800,{"date":868,"open":394,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-17",30.3,29.752,-0.287,-0.96,2600,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":848,"transactions":9,"vwap":878},"2026-06-16",30.19,30.24,30.039,-0.021,-0.07,{"date":882,"open":760,"high":690,"low":883,"close":883,"change":884,"percent_change":145,"volume":885,"transactions":9,"vwap":883},"2026-06-15",30.059999,-0.007,1600,{"date":887,"open":852,"high":393,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",29.942,30.066999,0.258,0.87,4000,{"date":894,"open":195,"high":895,"low":896,"close":895,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":895},"2026-06-11",29.809,29.375,0.656,2.25,3900,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":905,"percent_change":378,"volume":842,"transactions":9,"vwap":904},"2026-06-10",29.471,29.515,29.153,-0.251,{"date":907,"open":354,"high":354,"low":908,"close":909,"change":910,"percent_change":891,"volume":911,"transactions":9,"vwap":909},"2026-06-09",28.985,29.404,0.255,4600,{"date":913,"open":914,"high":206,"low":336,"close":336,"change":290,"percent_change":915,"volume":916,"transactions":9,"vwap":336},"2026-06-08",29.325,0.28,7500,{"date":918,"open":919,"high":206,"low":920,"close":920,"change":921,"percent_change":922,"volume":842,"transactions":9,"vwap":920},"2026-06-05",29.399,29.069,-0.508,-1.72,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":777,"volume":930,"transactions":9,"vwap":928},"2026-06-04",29.625,29.69,29.5,29.577,0.123,4800,{"date":932,"open":355,"high":355,"low":933,"close":934,"change":935,"percent_change":301,"volume":842,"transactions":9,"vwap":934},"2026-06-03",29.39,29.454,0.015,{"date":937,"open":938,"high":939,"low":208,"close":940,"change":941,"percent_change":942,"volume":866,"transactions":9,"vwap":940},"2026-06-02",29.44,29.474,29.439,0.347,1.19,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-01",28.9,29.22,28.88,29.091999,-0.033,-0.11,9800,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-29",29.145,29.19,29.125,-0.095,-0.33,353300,{"date":961,"open":962,"high":933,"low":946,"close":946,"change":963,"percent_change":38,"volume":856,"transactions":9,"vwap":946},"2026-05-28",29.29,-0.063,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":764,"volume":969,"transactions":9,"vwap":967},"2026-05-27",29.45,29.283,-0.184,2500,{"date":971,"open":972,"high":973,"low":197,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-26",29.345,29.467,0.362,1.24,2900,{"date":978,"open":491,"high":491,"low":245,"close":979,"change":980,"percent_change":981,"volume":808,"transactions":9,"vwap":979},"2026-05-22",29.105,0.22,0.76,{"date":983,"open":227,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":866,"transactions":9,"vwap":986},"2026-05-21",28.93,28.715,28.885,0.035,0.12,{"date":990,"open":991,"high":992,"low":991,"close":324,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":324},"2026-05-20",28.69,29.02,0.426,1.5,40900,{"date":997,"open":217,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-19",28.61,28.424,-0.246,-0.86,4500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-18",28.58,28.735,28.56,28.67,-0.011,-0.04,6400,{"date":1013,"open":947,"high":947,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-15",28.681,-0.518,-1.77,1900,{"date":1019,"open":955,"high":297,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-14",29.16,29.199,0.084,0.29,5800,{"date":1026,"open":1027,"high":1028,"low":245,"close":1029,"change":1030,"percent_change":72,"volume":1031,"transactions":9,"vwap":1029},"2026-05-13",29.11,29.21,29.115,0.021,6500,{"date":1033,"open":956,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":842,"transactions":9,"vwap":1036},"2026-05-12",29.17,28.7,29.094,-0.118,-0.4,{"date":1040,"open":1041,"high":276,"low":1034,"close":1042,"change":1043,"percent_change":1044,"volume":860,"transactions":9,"vwap":1042},"2026-05-11",29.245,29.212,0.026,0.09,{"date":1046,"open":218,"high":962,"low":218,"close":1047,"change":798,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-08",29.186,0.57,3000,{"date":1051,"open":1052,"high":1052,"low":245,"close":1053,"change":1054,"percent_change":1055,"volume":1049,"transactions":9,"vwap":1053},"2026-05-07",29.275,29.021,-0.417,-1.42,{"date":1057,"open":946,"high":187,"low":946,"close":1058,"change":1059,"percent_change":841,"volume":848,"transactions":9,"vwap":1058},"2026-05-06",29.438,0.294,{"date":1061,"open":298,"high":962,"low":1062,"close":1063,"change":1064,"percent_change":619,"volume":1065,"transactions":9,"vwap":1063},"2026-05-05",29.062,29.144,0.332,2700,{"date":1067,"open":265,"high":265,"low":1068,"close":1069,"change":1070,"percent_change":1038,"volume":808,"transactions":9,"vwap":1069},"2026-05-04",28.62,28.812,-0.117,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":145,"volume":808,"transactions":9,"vwap":1075},"2026-05-01",28.803,29.049999,28.929,-0.006,{"date":1078,"open":998,"high":1079,"low":998,"close":1079,"change":1080,"percent_change":1081,"volume":976,"transactions":9,"vwap":1079},"2026-04-30",28.935,0.484,1.7,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":866,"transactions":9,"vwap":1086},"2026-04-29",28.595,28.38,28.451,-0.172,-0.6,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1092},"2026-04-28",28.539,28.623,28.43,-0.264,-0.91,2400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1103,"volume":899,"transactions":9,"vwap":1100},"2026-04-27",28.825,28.887,28.73,0.032,0.11,{"date":1105,"open":324,"high":245,"low":267,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-24",28.855,0.005,0.02,9500,{"date":1111,"open":984,"high":992,"low":1112,"close":324,"change":1113,"percent_change":200,"volume":1049,"transactions":9,"vwap":324},"2026-04-23",28.573,0.098,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":290,"volume":1121,"transactions":9,"vwap":1119},"2026-04-22",28.8,28.86,28.641,28.752,0.023,1300,{"date":1123,"open":1035,"high":1116,"low":1124,"close":1125,"change":1126,"percent_change":582,"volume":1017,"transactions":9,"vwap":1125},"2026-04-21",28.64,28.729,-0.134,{"date":1128,"open":945,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":456,"volume":1133,"transactions":9,"vwap":1131},"2026-04-20",28.97,28.81,28.863,0.072,6600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-17",28.74,28.897,28.722,28.791,0.574,2.03,3200,{"date":1144,"open":1093,"high":1093,"low":1145,"close":1146,"change":1147,"percent_change":396,"volume":1148,"transactions":9,"vwap":1146},"2026-04-16",28.15,28.217,0.045,5700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":764,"volume":1156,"transactions":9,"vwap":1154},"2026-04-15",28.21,28.29,28.166,28.172,-0.175,4200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":406,"volume":899,"transactions":9,"vwap":1161},"2026-04-14",28.405,28.48,28.347,0.065,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":630,"volume":1169,"transactions":9,"vwap":1166},"2026-04-13",28.02,28.282,27.95,0.286,3500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":855,"volume":808,"transactions":9,"vwap":1174},"2026-04-10",28.030001,28.1,27.996,-0.143,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-09",27.931,28.24,28.139,0.112,0.4,2300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1148,"transactions":9,"vwap":1189},"2026-04-08",27.915,28.115,27.83,28.027,0.819,3.01,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":860,"transactions":9,"vwap":1196},"2026-04-07",27.11,27.29,27.208,0.086,0.32,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":929,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-06",25.65,29.2,27.122,0.46,7600,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":406,"volume":1212,"transactions":9,"vwap":1210},"2026-04-02",27.059999,26.8,26.999,0.061,14000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-01",27.049999,27.14,26.85,26.938,0.321,1.21,3100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":1228,"volume":820,"transactions":9,"vwap":1225},"2026-03-31",26.39,26.617,26.23,0.738,2.85,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":808,"transactions":9,"vwap":1234},"2026-03-30",26.094999,26.26,25.84,25.879,-0.199,-0.76,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":969,"transactions":9,"vwap":1240},"2026-03-27",26.45,26.077999,-0.37,-1.4,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":911,"transactions":9,"vwap":1247},"2026-03-26",26.41,26.97,26.448,-0.421,-1.57,{"date":1251,"open":1217,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":891,"volume":1256,"transactions":9,"vwap":1254},"2026-03-25",26.93,26.621,26.869,0.233,2000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-24",26.54,26.81,26.49,26.636,0.149,0.56,9100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1011,"transactions":9,"vwap":1271},"2026-03-23",26.72,26.79,26.43,26.487,0.635,2.46,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-20",26.21,25.852,-0.595,-2.25,2200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1284,"change":301,"percent_change":572,"volume":1286,"transactions":9,"vwap":1284},"2026-03-19",26.34,26.447,26.14,18700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1291,"change":905,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-18",26.7,27.73,26.397,-0.94,22300,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":397,"volume":1065,"transactions":9,"vwap":1297},"2026-03-17",26.725,26.648,0.141,{"date":1300,"open":1268,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-16",26.73,26.5,26.507,0.252,0.96,10800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":640,"volume":892,"transactions":9,"vwap":1312},"2026-03-13",26.235,26.329,26.181,26.255,-0.022,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1156,"transactions":9,"vwap":1318},"2026-03-12",26.377,26.495,26.277,-0.477,-1.78,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":189,"volume":1256,"transactions":9,"vwap":1326},"2026-03-11",26.86,26.925,26.59,26.754,-0.026,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":162,"volume":1065,"transactions":9,"vwap":1332},"2026-03-10",27.01,27.16,26.78,-0.067,{"date":1335,"open":1276,"high":1336,"low":1276,"close":1337,"change":890,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-09",26.875,26.847,0.97,3600,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1183,"transactions":9,"vwap":1343},"2026-03-06",26.709,26.589,-0.566,-2.08,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":860,"transactions":9,"vwap":1351},"2026-03-05",27.24,27.25,26.921,27.155,-0.501,-1.81,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":1359,"percent_change":1198,"volume":1183,"transactions":9,"vwap":1357},"2026-03-04",27.605,27.656,27.54,0.088,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1366,"volume":1065,"transactions":9,"vwap":1364},"2026-03-03",27.08,27.649,27.568,-0.457,-1.63,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1183,"transactions":9,"vwap":1370},"2026-03-02",27.63,28.025,0.251,0.9,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":1378,"percent_change":1379,"volume":848,"transactions":9,"vwap":1376},"2026-02-27",27.74,27.774,27.645,-0.218,-0.78,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1383},"2026-02-26",27.86,27.992,27.77,0.114,0.41,3800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":397,"volume":1395,"transactions":9,"vwap":1393},"2026-02-25",27.69,27.89,27.64,27.878,0.146,5200,{"date":1397,"open":1392,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":593,"volume":1221,"transactions":9,"vwap":1400},"2026-02-24",27.75,27.6,27.732,0.272,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1049,"transactions":9,"vwap":1407},"2026-02-23",27.38,27.48,27.32,27.46,-0.398,-1.43,{"date":1411,"open":1412,"high":1413,"low":1392,"close":1413,"change":1414,"percent_change":543,"volume":1183,"transactions":9,"vwap":1413},"2026-02-20",27.72,27.858,0.199,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1418,"change":1420,"percent_change":1421,"volume":911,"transactions":9,"vwap":1418},"2026-02-19",27.59,27.659,27.49,-0.002,-0.01,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":210,"volume":1428,"transactions":9,"vwap":1426},"2026-02-18",27.8,27.66,27.661,0.108,3700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":950,"volume":1436,"transactions":9,"vwap":1434},"2026-02-17",27.51,27.61,27.42,27.553,-0.03,5300,{"date":1438,"open":1425,"high":1425,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":873,"transactions":9,"vwap":1440},"2026-02-13",27.58,27.583,0.257,0.94,{"date":1444,"open":1375,"high":1375,"low":1445,"close":1445,"change":1446,"percent_change":66,"volume":1447,"transactions":9,"vwap":1445},"2026-02-12",27.326,-0.357,4400,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":873,"transactions":9,"vwap":1452},"2026-02-11",27.615,27.7,27.683,0.029,0.1,{"date":1456,"open":1412,"high":1290,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":1049,"transactions":9,"vwap":1457},"2026-02-10",27.654,0.039,0.14,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1450,"change":1120,"percent_change":290,"volume":1464,"transactions":9,"vwap":1450},"2026-02-09",27.565,27.78,1800,{"date":1466,"open":1467,"high":1399,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1183,"transactions":9,"vwap":1469},"2026-02-06",27.5,27.47,27.592,0.726,2.7,{"date":1473,"open":1215,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":880,"volume":1133,"transactions":9,"vwap":1476},"2026-02-05",27.094999,26.861,26.866,-0.018,{"date":1479,"open":1252,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1169,"transactions":9,"vwap":1482},"2026-02-04",26.94,26.75,26.884,-0.113,-0.42,{"date":1486,"open":1487,"high":1488,"low":1260,"close":1488,"change":1489,"percent_change":1490,"volume":866,"transactions":9,"vwap":1488},"2026-02-03",26.99,26.997,0.054,0.2,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":200,"percent_change":1496,"volume":899,"transactions":9,"vwap":1495},"2026-02-02",26.83,27,26.943,1.28,{"date":1498,"open":1481,"high":1481,"low":1499,"close":1500,"change":1501,"percent_change":53,"volume":892,"transactions":9,"vwap":1500},"2026-01-30",26.57,26.603,-0.178,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":1506,"percent_change":1490,"volume":1096,"transactions":9,"vwap":1505},"2026-01-29",26.515,26.781,0.053,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1510,"change":1512,"percent_change":980,"volume":885,"transactions":9,"vwap":1510},"2026-01-28",26.71,26.728,26.67,0.058,{"date":1514,"open":1509,"high":1481,"low":1515,"close":1511,"change":1421,"percent_change":1010,"volume":1339,"transactions":9,"vwap":1511},"2026-01-27",26.56,{"date":1517,"open":1209,"high":1209,"low":1518,"close":1519,"change":1520,"percent_change":1454,"volume":1436,"transactions":9,"vwap":1519},"2026-01-26",26.641,26.68,0.027,{"date":1522,"open":1523,"high":1269,"low":1524,"close":1525,"change":1526,"percent_change":368,"volume":866,"transactions":9,"vwap":1525},"2026-01-23",26.74,26.61,26.653,-0.303,{"date":1528,"open":1529,"high":1215,"low":1252,"close":1530,"change":1531,"percent_change":101,"volume":773,"transactions":9,"vwap":1530},"2026-01-22",27.040001,26.956,-0.081,{"date":1533,"open":1534,"high":1194,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-21",26.82,26.795,27.037001,0.517,1.95,2100,{"date":1541,"open":1542,"high":1542,"low":1270,"close":1543,"change":1544,"percent_change":764,"volume":1545,"transactions":9,"vwap":1543},"2026-01-20",26.715,26.52,-0.166,8200,{"date":1547,"open":1542,"high":1548,"low":1511,"close":1549,"change":1550,"percent_change":1551,"volume":827,"transactions":9,"vwap":1549},"2026-01-16",26.77,26.686,-0.077,-0.29,{"date":1553,"open":1554,"high":1555,"low":1481,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-15",26.805,26.88,26.763,0.389,1.47,5600,{"date":1561,"open":1562,"high":1224,"low":1563,"close":1564,"change":1565,"percent_change":357,"volume":808,"transactions":9,"vwap":1564},"2026-01-14",26.305,26.27,26.374,0.068,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1453,"percent_change":1103,"volume":892,"transactions":9,"vwap":1571},"2026-01-13",26.31,26.35,26.28,26.306,{"date":1573,"open":1309,"high":1574,"low":1575,"close":1318,"change":1576,"percent_change":1577,"volume":1339,"transactions":9,"vwap":1318},"2026-01-12",26.29,26.2,0.081,0.31,{"date":1579,"open":1580,"high":1226,"low":1580,"close":1581,"change":1371,"percent_change":1338,"volume":848,"transactions":9,"vwap":1581},"2026-01-09",26.07,26.196,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":949,"percent_change":1587,"volume":866,"transactions":9,"vwap":1586},"2026-01-08",25.9,25.97,25.945,-0.13,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":958,"volume":1595,"transactions":9,"vwap":1593},"2026-01-07",25.932,26.01,25.92,25.978,-0.087,5900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":1219,"percent_change":1601,"volume":976,"transactions":9,"vwap":1599},"2026-01-06",25.76,26.065001,25.725,1.25,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1256,"transactions":9,"vwap":1607},"2026-01-05",25.73,25.83,25.69,25.744,0.284,1.12,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1280,"transactions":9,"vwap":1615},"2026-01-02",25.35,25.475,25.29,25.46,0.308,1.22,{"date":1619,"open":1620,"high":1614,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1387,"transactions":9,"vwap":1621},"2025-12-31",25.265,25.152,-0.256,-1.01,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1038,"volume":1464,"transactions":9,"vwap":1627},"2025-12-30",25.52,25.408,-0.101,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1096,"transactions":9,"vwap":1633},"2025-12-29",25.51,25.47,25.509,-0.139,-0.54,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1639,"change":1435,"percent_change":121,"volume":1641,"transactions":9,"vwap":1639},"2025-12-26",25.615,25.648,25.57,1200,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":675,"percent_change":667,"volume":969,"transactions":9,"vwap":1646},"2025-12-24",25.61,25.679,25.678,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":533,"volume":808,"transactions":9,"vwap":1652},"2025-12-23",25.66,25.675,25.6,25.67,0.002,{"date":1655,"open":1656,"high":1657,"low":1649,"close":1658,"change":1659,"percent_change":407,"volume":1395,"transactions":9,"vwap":1658},"2025-12-22",25.71,25.74,25.668,0.196,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1256,"transactions":9,"vwap":1663},"2025-12-19",25.44,25.472,0.212,0.84,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":417,"volume":1673,"transactions":9,"vwap":1671},"2025-12-18",25.381,25.43,25.23,25.26,0.152,7200,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1037,"percent_change":1679,"volume":1017,"transactions":9,"vwap":1678},"2025-12-17",25.24,25.105,25.108,-0.47,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":968,"percent_change":280,"volume":1221,"transactions":9,"vwap":1684},"2025-12-16",25.25,25.070999,25.226,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":-6,"volume":1691,"transactions":9,"vwap":1689},"2025-12-15",25.425,25.387,25.41,-0.001,1700,{"date":1693,"open":1689,"high":1632,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":835,"transactions":9,"vwap":1695},"2025-12-12",25.38,25.411,-0.349,-1.35,{"date":1699,"open":1652,"high":1700,"low":1701,"close":1598,"change":1702,"percent_change":1703,"volume":1221,"transactions":9,"vwap":1598},"2025-12-11",25.762,25.637,0.291,1.14,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":1709,"percent_change":1710,"volume":899,"transactions":9,"vwap":1707},"2025-12-10",25.213,25.469,25.15,0.401,1.6,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":301,"volume":1716,"transactions":9,"vwap":1714},"2025-12-09",25.22,25.068001,0.013,2007200,{"date":1718,"open":26,"high":26,"low":26,"close":26,"change":1719,"percent_change":438,"volume":826,"transactions":9,"vwap":26},"2025-12-08",-0.16,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":474,"percent_change":396,"volume":213,"transactions":9,"vwap":1722},"2025-12-05",25.215,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-04",25.19,25.175,0.1139,0.45,200,{"date":179,"open":1731,"high":1731,"low":1731,"close":1731,"change":826,"percent_change":826,"volume":826,"transactions":9,"vwap":1731},25.0611]