[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EZMO":3,"homepage-market-summary":25,"stock-historical-EZMO":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"EZMO","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},"AlphaDroid Broad Markets Momentum ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},27.02,27.05,26.96,26.8058,0.2142,0.8,2210.014,29.21,24.5656,7677.62726446281,52.8,242,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},7678,1857985.798,7.98,"2025-10-16",[175,178,187,196,203,211,220,228,236,244,253,262,271,280,289,299,308,319,328,338,348,358,368,378,385,392,400,409,418,428,436,444,453,461,469,479,487,496,504,512,519,529,537,545,554,563,571,579,589,596,606,614,621,629,638,648,658,666,673,682,687,693,701,708,716,723,731,736,744,751,757,762,768,776,781,788,795,802,808,814,820,826,833,839,843,849,857,862,867,872,877,882,887,891,896,903,908,914,920,926,931,938,942,948,954,959,965,971,976,980,986,991,996,1003,1008,1014,1019,1024,1029,1036,1042,1046,1051,1056,1062,1068,1071,1076,1083,1089,1094,1097,1102,1107,1110,1116,1123,1127,1132,1137,1141,1146,1150,1154,1161,1168,1175,1183,1188,1195,1202,1206,1211,1219,1227,1233,1238,1245,1251,1255,1260,1268,1273,1277,1283,1289,1296,1303,1310,1318,1326,1331,1339,1347,1353,1358,1367,1373,1381,1386,1389,1393,1397,1404,1409,1415,1419,1425,1430,1437,1441,1443,1448,1453,1457,1462,1467,1472,1478,1484,1489,1492,1497,1501,1505,1510,1514,1520,1525,1531,1535,1543,1547,1552,1557,1565,1572,1577,1583,1588,1593,1598,1605,1611,1618,1623,1629,1635,1642,1648,1653,1658,1663,1668,1673,1679,1684,1690,1694,1701,1709,1717],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},30,27.0053,{"date":179,"open":180,"high":16,"low":181,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",26.695,26.65,0.0316,0.12,1397.9012,27,26.7333,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",26.9,26.7742,-0.0633,-0.24,835.8722,21,26.8959,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":183,"volume":200,"transactions":201,"vwap":202},"2026-09-29",26.8375,0.0325,58.8352,20,26.8227,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",26.805,-0.27,-1,21.8352,17,26.7949,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",27.06,27.075,0.18,0.67,247.8352,18,27.0523,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":185,"vwap":227},"2026-09-24",26.88,26.895,-0.04,-0.15,321.8722,26.8263,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":201,"vwap":235},"2026-09-23",26.97,26.935,-0.3495,-1.28,709.8722,26.9717,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":142,"volume":242,"transactions":60,"vwap":243},"2026-09-22",27.2696,27.2845,27.17,0.1039,2171.8352,27.24,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",27.01,27.1806,0.6339,2.39,2090.3822,22,27.1102,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",26.47,26.5467,0.0645,0.24,1288.8352,19,26.4703,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":194,"vwap":270},"2026-09-17",26.48,26.4822,26.45,0.425,1.63,745.8352,26.4565,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":251,"vwap":279},"2026-09-16",26.02,26.09,26.0572,-0.0422,-0.16,588.8352,26.0597,{"date":281,"open":282,"high":282,"low":274,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",26.12,26.0994,-0.1364,-0.52,572.8352,24,26.1078,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",26.13,26.29,26.2358,-0.352,-1.32,2349.8352,34,26.2085,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":84,"volume":305,"transactions":306,"vwap":307},"2026-09-11",26.61,26.57,26.5878,0.269,880.8352,26,26.5914,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",26.355,26.3801,26.3,26.3188,-0.3462,-1.3,2705.3262,40,26.3241,{"date":320,"open":181,"high":321,"low":181,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",26.69,26.665,-0.0972,-0.36,1467.8352,23,26.669,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":60,"vwap":337},"2026-09-08",26.79,26.8,26.75,26.7622,-0.0296,-0.11,736.8352,26.7694,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":306,"vwap":347},"2026-09-04",26.76,26.8099,26.72,26.7918,0.1202,0.45,663.8352,26.7564,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",26.63,26.71,26.6716,0.2516,0.95,10878.8812,43,26.6524,{"date":359,"open":360,"high":361,"low":362,"close":361,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",26.41,26.42,26.38,0.1074,0.41,21054.7822,49,26.4004,{"date":369,"open":370,"high":371,"low":292,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",26.46,26.49,26.3126,-0.2344,-0.88,15755.8352,53,26.3203,{"date":379,"open":380,"high":381,"low":370,"close":381,"change":382,"percent_change":335,"volume":383,"transactions":366,"vwap":384},"2026-08-31",26.4601,26.547,-0.0303,11162.8352,26.4783,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":285,"volume":390,"transactions":260,"vwap":391},"2026-08-28",26.565,26.5773,-0.1397,159.8352,26.5728,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":194,"vwap":399},"2026-08-27",26.68,26.717,0.2407,0.91,419.8352,26.6812,{"date":401,"open":255,"high":402,"low":370,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",26.4856,26.4763,-0.0162,-0.06,1521.8352,36,26.4713,{"date":410,"open":266,"high":411,"low":412,"close":411,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",26.4925,26.44,0.2425,0.92,5376.8352,32,26.4413,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",26.32,26.17,26.25,-0.2416,-0.91,1649.4722,57,26.233,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":326,"vwap":435},"2026-08-21",26.53,26.4916,0.1391,0.53,244.8352,26.5061,{"date":437,"open":438,"high":438,"low":292,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":176,"vwap":443},"2026-08-20",26.4201,26.3525,-0.0814,-0.31,2824.1102,26.3461,{"date":445,"open":370,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":306,"vwap":452},"2026-08-19",26.5199,26.43,26.4339,0.0983,0.37,1337.8352,26.4528,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":209,"vwap":460},"2026-08-18",26.34,26.3356,-0.4608,-1.72,581.8352,26.3418,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":60,"vwap":468},"2026-08-17",26.94,26.7964,0.0498,0.19,1007.8352,26.9178,{"date":470,"open":471,"high":330,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",26.74,26.7399,26.7466,-0.052,-0.19,2475.0501,46,26.7637,{"date":480,"open":330,"high":481,"low":330,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":60,"vwap":486},"2026-08-13",26.845,26.7986,0.2055,0.77,557.5331,26.8327,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":194,"vwap":495},"2026-08-12",26.635,26.59,26.5931,0.2234,0.85,1503.0501,26.6065,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-11",26.3697,-0.0455,-0.17,21.0501,16,26.4217,{"date":505,"open":447,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":287,"vwap":511},"2026-08-10",26.4301,26.4152,-0.1053,-0.4,2256.0501,26.4328,{"date":513,"open":370,"high":514,"low":370,"close":515,"change":516,"percent_change":61,"volume":517,"transactions":326,"vwap":518},"2026-08-07",26.55,26.5205,0.2373,501.0501,26.5128,{"date":520,"open":521,"high":447,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-06",26.35,26.28,26.2832,-0.167,-0.63,4856.0501,81,26.3596,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":366,"vwap":536},"2026-08-05",26.62,26.4502,-0.1046,-0.39,16327.0501,26.5096,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":416,"vwap":544},"2026-08-04",26.27,26.5548,0.7439,2.88,1143.0501,26.3255,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":306,"vwap":553},"2026-08-03",25.42,25.84,25.8109,0.3704,1.46,82548.0501,25.7916,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":559,"percent_change":484,"volume":560,"transactions":561,"vwap":562},"2026-07-31",25.27,25.4405,25.24,0.1941,13774.59,61,25.3738,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":209,"vwap":570},"2026-07-30",25.22,25.2464,0.6808,2.77,1267.214,25.1067,{"date":572,"open":60,"high":573,"low":21,"close":21,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-29",25.1337,-0.483,-1.93,69255.042,37,24.9967,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",24.83,25.12,25.0486,-0.1224,-0.49,2021.214,29,24.9975,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":500,"volume":594,"transactions":218,"vwap":595},"2026-07-27",25.18,25.171,-0.0427,165.333,25.1662,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",25.26,25.4301,25.2137,-0.1994,-0.78,1861.6096,38,25.3339,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":209,"vwap":613},"2026-07-23",25.51,25.4131,-0.4462,-1.73,173.9386,25.4755,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":441,"volume":619,"transactions":326,"vwap":620},"2026-07-22",25.97,25.8593,-0.0804,631.8206,25.915,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":297,"vwap":628},"2026-07-21",25.93,25.9397,0.3963,1.55,3207.1906,25.9199,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",25.7,25.5434,-0.0352,-0.14,9787.5526,58,25.6637,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-17",25.69,25.555,25.5786,-0.3056,-1.18,4337.4306,31,25.6452,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-16",26.05,25.83,25.8842,-0.3332,-1.27,11274.0457,48,25.935,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":209,"vwap":665},"2026-07-15",26.19,26.2174,0.0056,0.02,209.0457,26.2363,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":209,"vwap":672},"2026-07-14",26.2118,0.1803,0.69,67.0457,26.2532,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":326,"vwap":681},"2026-07-13",26.14,26.18,26.0315,-0.3885,-1.47,5021.0457,26.171,{"date":683,"open":312,"high":361,"low":684,"close":361,"change":685,"percent_change":345,"volume":686,"transactions":9,"vwap":361},"2026-07-10",26.24,0.118,3200,{"date":688,"open":274,"high":689,"low":274,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-09",26.302,0.322,1.24,900,{"date":694,"open":695,"high":306,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-08",25.79,25.67,25.98,0.054,0.21,2600,{"date":702,"open":616,"high":703,"low":704,"close":705,"change":706,"percent_change":679,"volume":707,"transactions":9,"vwap":705},"2026-07-07",26.07,25.89,25.926,-0.386,4400,{"date":709,"open":539,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-06",26.36,26.26,26.312,0.301,1.16,2700,{"date":717,"open":447,"high":412,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-02",25.86,26.011,-0.296,-1.13,7900,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-01",26.37,26.431,26.307,-0.292,-1.1,36300,{"date":732,"open":362,"high":301,"low":362,"close":733,"change":734,"percent_change":551,"volume":735,"transactions":9,"vwap":733},"2026-06-30",26.599,0.384,1500,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":739},"2026-06-29",26.040001,26.215,25.71,0.448,1.74,800,{"date":745,"open":696,"high":746,"low":747,"close":748,"change":749,"percent_change":285,"volume":750,"transactions":9,"vwap":748},"2026-06-26",25.91,25.59,25.767,-0.134,1100,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":183,"percent_change":756,"volume":743,"transactions":9,"vwap":755},"2026-06-25",25.72,25.94,25.901,0.47,{"date":758,"open":718,"high":273,"low":631,"close":759,"change":760,"percent_change":761,"volume":707,"transactions":9,"vwap":759},"2026-06-24",25.781,-0.142,-0.55,{"date":763,"open":291,"high":291,"low":746,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-23",25.923,-0.666,-2.5,1400,{"date":769,"open":770,"high":771,"low":264,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-22",26.585,26.6,26.589,-0.111,-0.42,6300,{"date":777,"open":302,"high":778,"low":302,"close":778,"change":779,"percent_change":780,"volume":767,"transactions":9,"vwap":778},"2026-06-18",26.7,0.544,2.08,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":786,"percent_change":721,"volume":787,"transactions":9,"vwap":785},"2026-06-17",26.51,26.52,26.156,-0.298,7600,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-16",26.78,26.454,-0.345,-1.29,300,{"date":796,"open":302,"high":797,"low":302,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-15",26.86,26.799,0.657,2.51,13900,{"date":803,"open":421,"high":676,"low":282,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-12",26.142,0.152,0.58,13500,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-11",25.99,0.661,2.61,100,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-10",25.329,-0.422,-1.64,200,{"date":821,"open":312,"high":312,"low":822,"close":823,"change":824,"percent_change":825,"volume":692,"transactions":9,"vwap":823},"2026-06-09",25.32,25.751,-0.235,-0.9,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":743,"transactions":9,"vwap":830},"2026-06-08",25.95,26.23,25.986,0.326,1.27,{"date":834,"open":420,"high":710,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-05",25.66,-1.09,-4.07,27000,{"date":840,"open":340,"high":841,"low":332,"close":332,"change":842,"percent_change":324,"volume":722,"transactions":9,"vwap":332},"2026-06-04",26.82,-0.096,{"date":844,"open":189,"high":189,"low":845,"close":846,"change":847,"percent_change":848,"volume":686,"transactions":9,"vwap":846},"2026-06-03",26.84,26.846,-0.115,-0.43,{"date":850,"open":851,"high":185,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-02",26.95,26.93,26.961,0.229,0.86,21900,{"date":858,"open":412,"high":332,"low":412,"close":859,"change":860,"percent_change":450,"volume":861,"transactions":9,"vwap":859},"2026-06-01",26.732,0.098,17100,{"date":863,"open":331,"high":331,"low":531,"close":864,"change":865,"percent_change":500,"volume":866,"transactions":9,"vwap":864},"2026-05-29",26.634,-0.046,4300,{"date":868,"open":778,"high":778,"low":869,"close":394,"change":870,"percent_change":364,"volume":871,"transactions":9,"vwap":394},"2026-05-28",26.66,0.109,600,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":819,"transactions":9,"vwap":874},"2026-05-27",26.571,-0.18,-0.67,{"date":878,"open":790,"high":331,"low":342,"close":879,"change":685,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-26",26.751,0.44,7100,{"date":883,"open":322,"high":322,"low":490,"close":884,"change":885,"percent_change":886,"volume":871,"transactions":9,"vwap":884},"2026-05-22",26.633,-0.062,-0.23,{"date":888,"open":531,"high":180,"low":301,"close":180,"change":889,"percent_change":890,"volume":692,"transactions":9,"vwap":180},"2026-05-21",0.069,0.26,{"date":892,"open":302,"high":893,"low":894,"close":893,"change":895,"percent_change":699,"volume":743,"transactions":9,"vwap":893},"2026-05-20",26.626,26.56,0.056,{"date":897,"open":898,"high":899,"low":898,"close":302,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":302},"2026-05-19",26.5,26.595,-0.2,-0.75,4700,{"date":904,"open":351,"high":905,"low":321,"close":905,"change":906,"percent_change":756,"volume":907,"transactions":9,"vwap":905},"2026-05-18",26.77,0.126,4600,{"date":909,"open":910,"high":910,"low":899,"close":911,"change":912,"percent_change":679,"volume":913,"transactions":9,"vwap":911},"2026-05-15",26.655,26.644,-0.397,1800,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":848,"volume":692,"transactions":9,"vwap":918},"2026-05-14",27.049999,27.11,27.041,-0.116,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":871,"transactions":9,"vwap":923},"2026-05-13",27.12,27.157,0.077,0.28,{"date":927,"open":797,"high":922,"low":332,"close":928,"change":929,"percent_change":258,"volume":930,"transactions":9,"vwap":928},"2026-05-12",27.08,0.065,16000,{"date":932,"open":15,"high":933,"low":15,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-11",27.030001,27.014999,0.315,1.18,1700,{"date":939,"open":940,"high":940,"low":869,"close":778,"change":941,"percent_change":33,"volume":735,"transactions":9,"vwap":778},"2026-05-08",26.73,0.193,{"date":943,"open":342,"high":342,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-07",26.507,-0.392,-1.46,3500,{"date":949,"open":950,"high":852,"low":841,"close":951,"change":952,"percent_change":345,"volume":953,"transactions":9,"vwap":951},"2026-05-06",26.83,26.899,0.121,3900,{"date":955,"open":351,"high":950,"low":778,"close":956,"change":957,"percent_change":40,"volume":958,"transactions":9,"vwap":956},"2026-05-05",26.778,0.266,22900,{"date":960,"open":430,"high":771,"low":371,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-04",26.512,-0.109,-0.41,9900,{"date":966,"open":845,"high":845,"low":301,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-01",26.621,-0.149,-0.56,13000,{"date":972,"open":973,"high":905,"low":973,"close":905,"change":974,"percent_change":975,"volume":692,"transactions":9,"vwap":905},"2026-04-30",26.739,0.398,1.51,{"date":977,"open":420,"high":362,"low":420,"close":978,"change":979,"percent_change":335,"volume":794,"transactions":9,"vwap":978},"2026-04-29",26.372,-0.028,{"date":981,"open":710,"high":982,"low":710,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-28",26.4,-0.07,-0.26,3300,{"date":987,"open":898,"high":869,"low":255,"close":255,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":255},"2026-04-27",-0.097,-0.37,28500,{"date":992,"open":266,"high":993,"low":266,"close":994,"change":995,"percent_change":983,"volume":168,"transactions":9,"vwap":994},"2026-04-24",26.58,26.567,-0.019,{"date":997,"open":869,"high":998,"low":370,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-23",26.67,26.586,-0.088,-0.33,1300,{"date":1004,"open":490,"high":351,"low":490,"close":1005,"change":1006,"percent_change":1007,"volume":743,"transactions":9,"vwap":1005},"2026-04-22",26.674,0.209,0.79,{"date":1009,"open":321,"high":321,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-21",26.465,-0.259,-0.97,3000,{"date":1015,"open":321,"high":332,"low":321,"close":1016,"change":1017,"percent_change":405,"volume":1018,"transactions":9,"vwap":1016},"2026-04-20",26.724,-0.015,3600,{"date":1020,"open":841,"high":841,"low":899,"close":973,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":973},"2026-04-17",-0.136,-0.51,3800,{"date":1025,"open":189,"high":189,"low":797,"close":1026,"change":1027,"percent_change":192,"volume":1028,"transactions":9,"vwap":1026},"2026-04-16",26.875,-0.066,2800,{"date":1030,"open":1031,"high":1031,"low":852,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-15",26.98,26.941,-0.034,-0.13,18800,{"date":1037,"open":1038,"high":1031,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1002,"transactions":9,"vwap":1039},"2026-04-14",26.81,26.975,0.08,0.3,{"date":1043,"open":223,"high":223,"low":223,"close":223,"change":1044,"percent_change":1045,"volume":692,"transactions":9,"vwap":223},"2026-04-13",0.04,0.15,{"date":1047,"open":1048,"high":189,"low":950,"close":1049,"change":224,"percent_change":225,"volume":1050,"transactions":9,"vwap":1049},"2026-04-10",26.85,26.855,11500,{"date":1052,"open":1053,"high":463,"low":1053,"close":223,"change":1054,"percent_change":983,"volume":1055,"transactions":9,"vwap":223},"2026-04-09",26.87,-0.02,3400,{"date":1057,"open":1058,"high":463,"low":1059,"close":1059,"change":1060,"percent_change":137,"volume":1061,"transactions":9,"vwap":1059},"2026-04-08",26.92,26.915,0.085,41900,{"date":1063,"open":1064,"high":1064,"low":1065,"close":950,"change":1066,"percent_change":335,"volume":1067,"transactions":9,"vwap":950},"2026-04-07",26.89,26.755,-0.03,6000,{"date":1069,"open":797,"high":797,"low":797,"close":797,"change":1070,"percent_change":1070,"volume":794,"transactions":9,"vwap":797},"2026-04-06",0,{"date":1072,"open":841,"high":1053,"low":331,"close":797,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":797},"2026-04-02",0.129,0.48,2200,{"date":1077,"open":905,"high":1048,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-01",26.725,26.731,-0.056,-0.21,8800,{"date":1084,"open":342,"high":330,"low":342,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-31",26.787,0.091,0.34,400,{"date":1090,"open":778,"high":342,"low":1091,"close":1092,"change":1093,"percent_change":714,"volume":953,"transactions":9,"vwap":1092},"2026-03-30",26.685,26.696,0.307,{"date":1095,"open":360,"high":447,"low":362,"close":1096,"change":1021,"percent_change":1022,"volume":743,"transactions":9,"vwap":1096},"2026-03-27",26.389,{"date":1098,"open":770,"high":770,"low":898,"close":1099,"change":1100,"percent_change":1101,"volume":686,"transactions":9,"vwap":1099},"2026-03-26",26.525,-0.205,-0.77,{"date":1103,"open":778,"high":940,"low":778,"close":940,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":940},"2026-03-25",0.23,0.87,2000,{"date":1108,"open":302,"high":302,"low":412,"close":898,"change":1109,"percent_change":285,"volume":686,"transactions":9,"vwap":898},"2026-03-24",-0.138,{"date":1111,"open":1112,"high":998,"low":514,"close":1113,"change":1114,"percent_change":484,"volume":1115,"transactions":9,"vwap":1113},"2026-03-23",26.605,26.638,0.203,2100,{"date":1117,"open":1118,"high":321,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-20",26.675,26.435,-0.775,-2.85,8400,{"date":1124,"open":1064,"high":1125,"low":1064,"close":1125,"change":1126,"percent_change":551,"volume":1002,"transactions":9,"vwap":1125},"2026-03-19",27.21,0.392,{"date":1128,"open":852,"high":15,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":700,"transactions":9,"vwap":1129},"2026-03-18",26.818,-0.158,-0.59,{"date":1133,"open":185,"high":185,"low":230,"close":1134,"change":1135,"percent_change":1136,"volume":750,"transactions":9,"vwap":1134},"2026-03-17",26.976,0.116,0.43,{"date":1138,"open":851,"high":851,"low":797,"close":797,"change":1139,"percent_change":670,"volume":1140,"transactions":9,"vwap":797},"2026-03-16",0.185,500,{"date":1142,"open":1143,"high":1143,"low":301,"close":1118,"change":1144,"percent_change":774,"volume":1145,"transactions":9,"vwap":1118},"2026-03-13",27.18,-0.113,4500,{"date":1147,"open":879,"high":1148,"low":879,"close":1148,"change":1149,"percent_change":774,"volume":794,"transactions":9,"vwap":1148},"2026-03-12",26.788,-0.112,{"date":1151,"open":185,"high":185,"low":189,"close":189,"change":1152,"percent_change":1153,"volume":1088,"transactions":9,"vwap":189},"2026-03-11",-0.312,-1.15,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":424,"volume":1160,"transactions":9,"vwap":1158},"2026-03-10",27.35,27.4,27.212,-0.251,79500,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-09",27.3,27.463,0.206,0.76,700,{"date":1169,"open":917,"high":1170,"low":917,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-06",27.29,27.257,-0.081,-0.3,138800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1023,"transactions":9,"vwap":1180},"2026-03-05",27.28,27.37,27.26,27.338,-0.148,-0.54,{"date":1184,"open":1156,"high":1185,"low":1156,"close":1185,"change":1186,"percent_change":832,"volume":1187,"transactions":9,"vwap":1185},"2026-03-04",27.486,0.346,1200,{"date":1189,"open":1190,"high":1178,"low":790,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-03",27.25,27.14,-0.765,-2.74,36900,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":985,"transactions":9,"vwap":1199},"2026-03-02",27.71,28.049999,27.905,-0.179,-0.64,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":773,"percent_change":534,"volume":735,"transactions":9,"vwap":1205},"2026-02-27",27.9,28.084,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1201,"volume":1088,"transactions":9,"vwap":1209},"2026-02-26",28.25,28.195,-0.182,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":686,"transactions":9,"vwap":1216},"2026-02-25",28.418,28.45,28.3,28.377,0.27,0.96,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":713,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-02-24",28.07,28.11,28.035,28.107,1.08,14000,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1011,"percent_change":1232,"volume":907,"transactions":9,"vwap":1231},"2026-02-23",27.94,27.783,27.806,-0.92,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":690,"percent_change":714,"volume":743,"transactions":9,"vwap":1236},"2026-02-20",27.965,28.065001,27.86,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":988,"percent_change":1244,"volume":700,"transactions":9,"vwap":1243},"2026-02-19",27.75,27.82,27.66,27.743,-0.35,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1045,"percent_change":1250,"volume":937,"transactions":9,"vwap":1249},"2026-02-18",27.96,27.76,27.84,0.54,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1066,"percent_change":335,"volume":1226,"transactions":9,"vwap":1254},"2026-02-17",27.54,27.69,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":889,"percent_change":117,"volume":735,"transactions":9,"vwap":1259},"2026-02-13",27.87,27.59,27.72,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-12",28.09,28.099001,27.651,-0.419,-1.49,1900,{"date":1269,"open":1270,"high":1221,"low":1270,"close":1221,"change":1271,"percent_change":1272,"volume":1267,"transactions":9,"vwap":1221},"2026-02-11",27.95,0.244,0.88,{"date":1274,"open":1229,"high":1229,"low":1275,"close":1275,"change":1276,"percent_change":225,"volume":692,"transactions":9,"vwap":1275},"2026-02-10",27.826,-0.042,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":743,"transactions":9,"vwap":1280},"2026-02-09",27.92,27.868,0.175,0.63,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1167,"transactions":9,"vwap":1286},"2026-02-06",27.39,27.693,0.555,2.05,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":602,"volume":1295,"transactions":9,"vwap":1293},"2026-02-05",27.34,27.125,27.138,-0.213,11300,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":729,"volume":1302,"transactions":9,"vwap":1300},"2026-02-04",27.255,27.42,27.351,-0.305,11000,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":137,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-03",27.88,27.51,27.656,1.17,2900,{"date":1311,"open":1299,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-02",27.46,27.32,27.336,-0.264,-0.96,7700,{"date":1319,"open":1320,"high":1321,"low":1178,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-01-30",28.1,28.16,27.6,-1.412,-4.87,16300,{"date":1327,"open":20,"high":20,"low":1328,"close":1329,"change":1330,"percent_change":634,"volume":1023,"transactions":9,"vwap":1329},"2026-01-29",28.7,29.011999,-0.041,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1050,"transactions":9,"vwap":1336},"2026-01-28",28.854,29.08,28.807,29.052999,0.483,1.69,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-27",28.27,28.58,28.57,0.419,1.49,25500,{"date":1348,"open":1349,"high":1215,"low":1222,"close":1350,"change":1351,"percent_change":127,"volume":1352,"transactions":9,"vwap":1350},"2026-01-26",28.21,28.151,0.218,7000,{"date":1354,"open":1249,"high":1355,"low":1249,"close":1356,"change":699,"percent_change":1166,"volume":1357,"transactions":9,"vwap":1356},"2026-01-23",27.99,27.933,28900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-22",27.68,27.755,27.5,27.723,0.308,1.12,10900,{"date":1368,"open":1285,"high":1369,"low":1125,"close":1370,"change":142,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-21",27.47,27.415,1.41,11200,{"date":1374,"open":1375,"high":1376,"low":933,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-20",27.15,27.204,27.035,-0.022,-0.08,6400,{"date":1382,"open":1143,"high":1383,"low":185,"close":1384,"change":1080,"percent_change":1081,"volume":1385,"transactions":9,"vwap":1384},"2026-01-16",27.19,27.056999,2300,{"date":1387,"open":1190,"high":1190,"low":1388,"close":1388,"change":107,"percent_change":224,"volume":937,"transactions":9,"vwap":1388},"2026-01-15",27.113,{"date":1390,"open":917,"high":1391,"low":230,"close":1391,"change":1392,"percent_change":1001,"volume":715,"transactions":9,"vwap":1391},"2026-01-14",27.123,-0.089,{"date":1394,"open":1285,"high":1285,"low":1143,"close":1158,"change":1395,"percent_change":886,"volume":1396,"transactions":9,"vwap":1158},"2026-01-13",-0.063,3700,{"date":1398,"open":243,"high":1399,"low":1400,"close":1401,"change":1139,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-12",27.36,27.22,27.275,0.68,4800,{"date":1405,"open":1053,"high":1406,"low":1053,"close":1407,"change":1408,"percent_change":354,"volume":953,"transactions":9,"vwap":1407},"2026-01-09",27.1,27.09,0.254,{"date":1410,"open":332,"high":845,"low":1411,"close":1412,"change":1413,"percent_change":875,"volume":1414,"transactions":9,"vwap":1412},"2026-01-08",26.734,26.836,-0.049,11700,{"date":1416,"open":797,"high":185,"low":797,"close":1417,"change":1000,"percent_change":1001,"volume":1418,"transactions":9,"vwap":1417},"2026-01-07",26.885,13800,{"date":1420,"open":1064,"high":1031,"low":845,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-06",26.973,0.275,1.03,10300,{"date":1426,"open":340,"high":340,"low":394,"close":1427,"change":1428,"percent_change":1371,"volume":1429,"transactions":9,"vwap":1427},"2026-01-05",26.698,0.371,17300,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1145,"transactions":9,"vwap":1434},"2026-01-02",26.447,26.295,26.327,0.002,0.01,{"date":1438,"open":412,"high":412,"low":1439,"close":1439,"change":1100,"percent_change":1101,"volume":1440,"transactions":9,"vwap":1439},"2025-12-31",26.325,1600,{"date":1442,"open":514,"high":181,"low":430,"close":430,"change":995,"percent_change":983,"volume":1309,"transactions":9,"vwap":430},"2025-12-30",{"date":1444,"open":514,"high":514,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":743,"transactions":9,"vwap":1445},"2025-12-29",26.549,-0.506,-1.87,{"date":1449,"open":1407,"high":1407,"low":1450,"close":1451,"change":1452,"percent_change":450,"volume":692,"transactions":9,"vwap":1451},"2025-12-26",27.046,27.055,0.1,{"date":1454,"open":797,"high":230,"low":797,"close":1455,"change":1456,"percent_change":1436,"volume":767,"transactions":9,"vwap":1455},"2025-12-24",26.955,0.004,{"date":1458,"open":331,"high":15,"low":471,"close":1459,"change":1460,"percent_change":18,"volume":1461,"transactions":9,"vwap":1459},"2025-12-23",26.951,0.213,9700,{"date":1463,"open":1464,"high":332,"low":778,"close":1465,"change":713,"percent_change":1466,"volume":1309,"transactions":9,"vwap":1465},"2025-12-22",26.735,26.738,1.14,{"date":1468,"open":447,"high":264,"low":361,"close":1469,"change":1470,"percent_change":1471,"volume":1396,"transactions":9,"vwap":1469},"2025-12-19",26.437,0.215,0.82,{"date":1473,"open":312,"high":312,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1187,"transactions":9,"vwap":1475},"2025-12-18",26.165,26.222,0.231,0.89,{"date":1479,"open":539,"high":539,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-12-17",25.991,-0.256,-0.98,3100,{"date":1485,"open":522,"high":312,"low":1486,"close":1487,"change":1488,"percent_change":466,"volume":1002,"transactions":9,"vwap":1487},"2025-12-16",26.157,26.247,0.051,{"date":1490,"open":312,"high":312,"low":1491,"close":1491,"change":983,"percent_change":206,"volume":1028,"transactions":9,"vwap":1491},"2025-12-15",26.196,{"date":1493,"open":301,"high":301,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":767,"transactions":9,"vwap":1494},"2025-12-12",26.266,-0.275,-1.04,{"date":1498,"open":725,"high":1499,"low":725,"close":1499,"change":1500,"percent_change":102,"volume":1115,"transactions":9,"vwap":1499},"2025-12-11",26.541,0.016,{"date":1502,"open":360,"high":514,"low":1503,"close":1099,"change":1504,"percent_change":880,"volume":1140,"transactions":9,"vwap":1099},"2025-12-10",26.377,0.117,{"date":1506,"open":1507,"high":361,"low":1507,"close":1508,"change":1509,"percent_change":137,"volume":1167,"transactions":9,"vwap":1508},"2025-12-09",26.395,26.408,0.084,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1379,"percent_change":1173,"volume":913,"transactions":9,"vwap":1513},"2025-12-08",26.405,26.324,{"date":1515,"open":1516,"high":301,"low":1517,"close":1517,"change":1518,"percent_change":1217,"volume":1519,"transactions":9,"vwap":1517},"2025-12-05",26.475,26.404,0.072,9000,{"date":1521,"open":455,"high":710,"low":292,"close":1522,"change":1523,"percent_change":1524,"volume":913,"transactions":9,"vwap":1522},"2025-12-04",26.332,-0.026,-0.1,{"date":1526,"open":522,"high":725,"low":522,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-12-03",26.358,0.03,0.11,5800,{"date":1532,"open":521,"high":710,"low":421,"close":1533,"change":1534,"percent_change":147,"volume":907,"transactions":9,"vwap":1533},"2025-12-02",26.328,0.093,{"date":1536,"open":711,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-01",26.33,26.228,26.235,-0.023,-0.09,8600,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1272,"volume":813,"transactions":9,"vwap":1545},"2025-11-28",26.258,0.228,{"date":1548,"open":620,"high":703,"low":718,"close":1549,"change":117,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-11-26",26.030001,0.97,16600,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":117,"volume":743,"transactions":9,"vwap":1555},"2025-11-25",25.62,25.78,0.064,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":953,"transactions":9,"vwap":1562},"2025-11-24",25.49,25.73,25.47,25.716,0.582,2.32,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1571,"volume":1055,"transactions":9,"vwap":1569},"2025-11-21",24.927,25.37,25.134,0.097,0.39,{"date":1573,"open":651,"high":651,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":953,"transactions":9,"vwap":1574},"2025-11-20",25.037001,-0.395,-1.55,{"date":1578,"open":753,"high":753,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":686,"transactions":9,"vwap":1580},"2025-11-19",25.33,25.432,0.092,0.36,{"date":1584,"open":1561,"high":1561,"low":1585,"close":1586,"change":1144,"percent_change":1587,"volume":767,"transactions":9,"vwap":1586},"2025-11-18",25.228,25.34,-0.44,{"date":1589,"open":835,"high":1590,"low":1586,"close":1591,"change":192,"percent_change":1592,"volume":1483,"transactions":9,"vwap":1591},"2025-11-17",25.74,25.453,-0.93,{"date":1594,"open":608,"high":718,"low":608,"close":1595,"change":1130,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-14",25.693,-0.61,5400,{"date":1599,"open":675,"high":660,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-11-13",25.81,25.851,-0.417,-1.59,22100,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":47,"volume":866,"transactions":9,"vwap":1609},"2025-11-12",26.2,26.303,26.268,0.127,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1070,"volume":1002,"transactions":9,"vwap":1616},"2025-11-11",26.08,26.16,26.01,26.141,0.001,{"date":1619,"open":738,"high":421,"low":623,"close":675,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":675},"2025-11-10",0.584,2.29,15400,{"date":1624,"open":1625,"high":1626,"low":822,"close":1626,"change":1627,"percent_change":1436,"volume":1628,"transactions":9,"vwap":1626},"2025-11-07",25.44,25.556,0.003,13100,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":775,"transactions":9,"vwap":1632},"2025-11-06",25.76,25.553,-0.346,-1.34,{"date":1636,"open":1637,"high":1549,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-11-05",25.75,25.899,0.158,0.61,13300,{"date":1643,"open":746,"high":306,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-04",25.741,-0.458,-1.75,117500,{"date":1649,"open":362,"high":362,"low":421,"close":1650,"change":1651,"percent_change":258,"volume":1652,"transactions":9,"vwap":1650},"2025-11-03",26.199,0.063,94100,{"date":1654,"open":521,"high":521,"low":1655,"close":1656,"change":1657,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1656},"2025-10-31",26.134,26.136,0.125,{"date":1659,"open":539,"high":539,"low":719,"close":719,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":719},"2025-10-30",-0.332,-1.26,7500,{"date":1664,"open":360,"high":360,"low":711,"close":1665,"change":1666,"percent_change":1667,"volume":947,"transactions":9,"vwap":1665},"2025-10-29",26.343,0.052,0.2,{"date":1669,"open":1670,"high":1671,"low":676,"close":1672,"change":805,"percent_change":806,"volume":686,"transactions":9,"vwap":1672},"2025-10-28",26.21,26.31,26.291,{"date":1674,"open":1675,"high":1676,"low":1615,"close":1676,"change":1677,"percent_change":268,"volume":1678,"transactions":9,"vwap":1676},"2025-10-27",26.059999,26.139,0.42,6800,{"date":1680,"open":1681,"high":1555,"low":1681,"close":1682,"change":1683,"percent_change":354,"volume":168,"transactions":9,"vwap":1682},"2025-10-24",25.6,25.719,0.241,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1471,"volume":1385,"transactions":9,"vwap":1688},"2025-10-23",25.3,25.52,25.478,0.208,{"date":1691,"open":1692,"high":1692,"low":582,"close":556,"change":1693,"percent_change":1482,"volume":1385,"transactions":9,"vwap":556},"2025-10-22",25.5,-0.25,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1687,"change":1699,"percent_change":1528,"volume":1700,"transactions":9,"vwap":1687},"2025-10-21",25.46,25.54,25.45,0.007,12400,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-10-20",25.408,25.55,25.513,0.309,1.23,20000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":215,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-10-17",25.030001,25.25,24.93,25.204,0.72,24600,{"date":173,"open":1686,"high":1568,"low":1718,"close":1719,"change":1720,"percent_change":836,"volume":1721,"transactions":9,"vwap":1719},24.95,25.024,-0.276,28600]