[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EZRO":3,"homepage-market-summary":25,"stock-historical-EZRO":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"EZRO","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 Defensive Sector Rotation 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},25.66,25.6928,25.59,25.3964,0.2636,1.04,5172.009652,27.56,22.2931,14967.957174603305,63.9,242,{"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},14968,3622245.636254,3.2,"2025-10-16",[175,178,187,196,204,213,221,230,240,250,259,268,278,288,298,308,318,328,336,345,356,365,374,384,394,402,411,420,427,436,445,454,463,474,485,494,503,510,520,528,537,546,555,563,573,581,591,599,607,615,624,632,641,650,659,670,680,689,697,704,710,717,724,731,737,744,752,758,765,772,780,787,795,803,810,819,825,834,841,846,853,860,864,870,878,886,894,902,910,917,924,932,938,947,955,960,967,973,981,988,995,1002,1008,1017,1025,1032,1039,1048,1054,1060,1068,1074,1079,1087,1096,1103,1109,1116,1124,1130,1135,1142,1148,1153,1160,1164,1172,1176,1183,1188,1192,1198,1203,1209,1217,1223,1228,1234,1237,1242,1248,1255,1260,1265,1271,1279,1284,1288,1295,1302,1308,1315,1321,1329,1336,1343,1349,1355,1363,1369,1375,1382,1388,1395,1400,1404,1409,1416,1421,1426,1432,1436,1443,1449,1456,1460,1465,1470,1476,1481,1486,1493,1499,1504,1510,1515,1521,1526,1534,1540,1545,1551,1554,1558,1562,1568,1573,1579,1584,1590,1596,1604,1610,1615,1621,1625,1630,1636,1642,1647,1655,1663,1670,1677,1682,1689,1697,1702,1709,1716,1721,1728,1735,1742,1748,1754,1759,1766,1771,1777,1782,1785,1792,1797,1803,1809,1816,1822,1828,1834,1839,1845],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},37,25.6152,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":122,"volume":184,"transactions":185,"vwap":186},"2026-10-01",25.32,25.4201,25.2772,0.1012,1341.5275,41,25.3527,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",25.36,25.2952,0.0592,0.23,270.986068,29,25.3614,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",25.236,-0.004,-0.02,71.9865,27,25.2627,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",25.25,25.24,-0.2432,-0.95,6777.3065,31,25.2494,{"date":214,"open":189,"high":215,"low":189,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":202,"vwap":220},"2026-09-25",25.5,25.4832,0.1306,0.52,3077.9865,25.4621,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",25.13,25.3526,0.0526,0.21,961.0255,36,25.2126,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",25.34,25.345,25.3,-0.3362,-1.31,8392.1855,35,25.3335,{"date":241,"open":242,"high":243,"low":244,"close":243,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",25.57,25.6362,25.52,0.1529,0.6,12225.9865,59,25.5864,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",25.22,25.4833,0.6593,2.66,5224.7355,42,25.4059,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",24.66,24.824,0.0255,0.1,7992.1565,46,24.7096,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",24.77,24.7985,24.76,0.4794,1.97,2055.458702,39,24.7715,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",24.53,24.17,24.3191,0.0103,0.04,5183.318033,55,24.3735,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",24.35,24.29,24.3088,-0.124,-0.51,1287.2775,40,24.3227,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",24.31,24.5301,24.4328,-0.3344,-1.35,5146.0275,52,24.3875,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",24.64,24.81,24.7672,0.2869,1.17,15360.5675,70,24.7663,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":304,"volume":325,"transactions":326,"vwap":327},"2026-09-10",24.61,24.62,24.47,24.4803,-0.3351,66676.9185,121,24.5375,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":228,"vwap":335},"2026-09-09",24.92,24.8154,-0.1225,-0.49,2832.9865,24.8338,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":276,"vwap":344},"2026-09-08",24.9,24.99,24.9379,0.0432,0.17,4044.9865,24.9259,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",24.905,24.93,24.85,24.8947,0.1379,0.56,7558.9865,48,24.8892,{"date":357,"open":358,"high":311,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",24.59,24.7568,0.2061,0.84,10378.3462,62,24.7687,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",24.4,24.5507,0.1073,0.44,1385.9352,30,24.5044,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":304,"volume":381,"transactions":382,"vwap":383},"2026-09-01",24.52,24.56,24.41,24.4434,-0.3346,6057.6612,44,24.4767,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",24.7,24.778,24.68,0.0352,0.14,13995.6942,57,24.7203,{"date":395,"open":396,"high":339,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":296,"vwap":401},"2026-08-28",24.98,24.7428,-0.3018,-1.21,9074.6542,24.8334,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",24.97,25.0446,0.3282,1.33,4456.3964,23,24.9703,{"date":412,"open":322,"high":413,"low":322,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",24.72,24.7164,0.1435,0.58,1105.8193,33,24.5659,{"date":421,"open":376,"high":422,"low":423,"close":422,"change":424,"percent_change":314,"volume":425,"transactions":382,"vwap":426},"2026-08-25",24.5729,24.43,0.2853,26101.0773,24.4845,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":60,"vwap":435},"2026-08-24",24.37,24.26,24.2876,-0.3558,-1.44,1198.6693,24.3069,{"date":437,"open":438,"high":438,"low":320,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",24.675,24.6434,0.1437,0.59,1189.8923,28,24.6538,{"date":446,"open":447,"high":448,"low":322,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":185,"vwap":453},"2026-08-20",24.5,24.5199,24.4997,-0.1009,-0.41,4158.3433,24.5003,{"date":455,"open":310,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",24.7299,24.6006,-0.1163,-0.47,2578.9593,34,24.6508,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",24.815,24.87,24.67,24.7169,-0.5867,-2.32,4519.6793,32,24.7863,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",25.37,25.415,25.27,25.3036,0.0611,0.24,1665.7073,24,25.3912,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":238,"vwap":493},"2026-08-14",25.35,25.23,25.2425,-0.0416,-0.16,4473.0807,25.2922,{"date":495,"open":487,"high":496,"low":478,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",25.3501,25.2841,-0.0128,-0.05,3133.0367,47,25.3384,{"date":504,"open":180,"high":232,"low":478,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":372,"vwap":509},"2026-08-12",25.2969,0.4117,1.65,2498.9507,25.3023,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",24.95,24.86,24.8852,0.0335,0.13,16193.9507,22,24.8805,{"date":521,"open":522,"high":396,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":522},"2026-08-10",24.96,24.8517,-0.1509,-0.6,3322.9507,19,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":202,"vwap":536},"2026-08-07",25.025,24.9799,25.0026,0.2245,0.91,780.910812,25.0136,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":202,"vwap":545},"2026-08-06",24.71,24.805,24.7781,-0.0479,-0.19,688.9507,24.7739,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":211,"vwap":554},"2026-08-05",24.83,24.9537,24.826,-0.1841,-0.74,9958.9507,24.9094,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":483,"vwap":562},"2026-08-04",24.32,25.0101,1.1058,4.63,581.9507,24.6845,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",23.301,23.96,23.9043,0.3967,1.69,84194.774787,43,23.9176,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":238,"vwap":580},"2026-07-31",23.25,23.5076,0.0767,0.33,2327.9507,23.2712,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-30",23.28,23.45,23.4309,1.1378,5.1,3086.9507,38,23.3727,{"date":592,"open":593,"high":594,"low":21,"close":21,"change":595,"percent_change":596,"volume":597,"transactions":248,"vwap":598},"2026-07-29",22.88,23.0199,-0.6249,-2.73,77921.0358,22.8659,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":202,"vwap":606},"2026-07-28",23.015,22.918,-0.4126,-1.77,398.2518,22.9726,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":418,"vwap":614},"2026-07-27",23.36,23.3306,-0.1252,-0.53,465.2958,23.3034,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":194,"vwap":623},"2026-07-24",23.515,23.72,23.4558,-0.4529,-1.89,2351.3788,23.6756,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":527,"vwap":631},"2026-07-23",24.115,23.9087,-0.3804,-1.57,168.2518,24.0921,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":372,"vwap":640},"2026-07-22",24.22,24.42,24.2891,-0.084,-0.34,1805.9188,24.3147,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":647,"volume":648,"transactions":418,"vwap":649},"2026-07-21",24.34,24.3731,24.3,0.6743,2.85,1448.9178,24.3326,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":472,"vwap":658},"2026-07-20",23.8016,23.825,23.6988,0.0121,0.05,1508.2518,23.8101,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-17",23.615,23.93,23.61,23.6867,-0.2612,-1.09,26994.2518,64,23.7314,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-16",24.13,23.85,23.9479,-0.6506,-2.64,14247.2518,54,23.9562,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":276,"vwap":688},"2026-07-15",24.765,24.38,24.5985,-0.2052,-0.83,4642.6638,24.5882,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-14",24.8037,0.3132,1.28,87.2518,20,24.8004,{"date":698,"open":358,"high":467,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":418,"vwap":703},"2026-07-13",24.4905,-0.6185,-2.46,943.2518,24.6821,{"date":705,"open":512,"high":706,"low":349,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-10",25.109,0.001,0,6100,{"date":711,"open":60,"high":712,"low":60,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-09",25.17,25.108,0.522,2.12,2400,{"date":718,"open":557,"high":719,"low":720,"close":719,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":719},"2026-07-08",24.586,24.08,0.302,1.24,700,{"date":725,"open":720,"high":726,"low":720,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-07",24.49,24.284,-0.695,-2.78,2200,{"date":732,"open":733,"high":207,"low":734,"close":734,"change":122,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-06",24.985,24.979,1.63,6400,{"date":738,"open":739,"high":739,"low":290,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-02",25.2,24.579,-0.581,-2.31,5700,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-01",25.285,25.477,25.16,-0.432,-1.69,1600,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":246,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-30",25.195,25.592,2.4,2800,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-29",24.51,24.992,0.47,1.92,1100,{"date":766,"open":760,"high":377,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-26",24.445,24.522,-0.264,-1.07,16600,{"date":773,"open":774,"high":775,"low":376,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-25",24.79,24.84,24.786,0.101,0.41,6000,{"date":781,"open":775,"high":782,"low":321,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-24",24.911,24.685,-0.216,-0.87,3700,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-23",25.059999,25.19,24.901,-0.836,-3.25,1200,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-22",25.92,25.63,25.737,0.067,0.26,7500,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":808,"percent_change":715,"volume":809,"transactions":9,"vwap":806},"2026-06-18",25.455,25.67,25.39,0.534,1400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",25.44,25.585,25.11,25.136,-0.23,-0.91,36000,{"date":820,"open":15,"high":15,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-16",25.366,-0.413,-1.6,300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-15",25.86,25.87,25.73,25.779,0.553,2.19,16500,{"date":835,"open":207,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":771,"transactions":9,"vwap":838},"2026-06-12",25.29,25.09,25.226,0.116,0.46,{"date":842,"open":290,"high":814,"low":290,"close":814,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":814},"2026-06-11",0.888,3.67,38000,{"date":847,"open":539,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-10",24.8,24.222,-0.528,-2.13,7000,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":451,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-09",24.88,23.95,24.75,-1.63,13100,{"date":861,"open":207,"high":244,"low":748,"close":748,"change":481,"percent_change":862,"volume":863,"transactions":9,"vwap":748},"2026-06-08",0.96,2700,{"date":865,"open":15,"high":866,"low":330,"close":330,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":330},"2026-06-05",25.69,-1.55,-5.86,23900,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-04",26.12,26.59,26.47,-0.069,-0.26,7900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":604,"volume":885,"transactions":9,"vwap":883},"2026-06-03",26.58,26.74,26.5,26.539,-0.478,23400,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-02",26.77,27.045,27.017,0.432,1.62,20800,{"date":895,"open":896,"high":897,"low":882,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-01",26.54,26.75,26.585,0.375,1.43,83700,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-29",26.41,26.14,26.21,-0.225,-0.85,20900,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":107,"volume":916,"transactions":9,"vwap":914},"2026-05-28",26.51,26.405,26.435,-0.003,800,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":916,"transactions":9,"vwap":921},"2026-05-27",26.42,26.57,26.438,-0.316,-1.18,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-26",27.049999,27.27,26.754,-0.389,-1.43,4600,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":916,"transactions":9,"vwap":935},"2026-05-22",26.99,27.143,0.122,0.45,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-21",27.21,27.23,26.95,27.021,-0.08,-0.3,2000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":858,"volume":954,"transactions":9,"vwap":952},"2026-05-20",27.47,27.485,27.1,27.101,-0.449,1800,{"date":956,"open":927,"high":20,"low":927,"close":957,"change":958,"percent_change":361,"volume":959,"transactions":9,"vwap":957},"2026-05-19",27.55,0.229,2600,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":900,"volume":966,"transactions":9,"vwap":964},"2026-05-18",26.83,27.33,27.321,0.386,3100,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":972,"percent_change":84,"volume":168,"transactions":9,"vwap":970},"2026-05-15",26.81,26.935,26.78,0.272,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-14",26.56,26.69,26.663,0.261,0.99,7300,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":122,"volume":987,"transactions":9,"vwap":985},"2026-05-13",26.17,26.48,26.402,0.105,38400,{"date":989,"open":983,"high":990,"low":983,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-12",26.36,26.297,0.023,0.09,9800,{"date":996,"open":997,"high":997,"low":906,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-11",26.29,26.274,0.541,2.1,5400,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":916,"transactions":9,"vwap":1005},"2026-05-08",25.8,25.733,-0.011,-0.04,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-07",25.7,25.78,25.61,25.744,-0.5,-1.91,7600,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-06",26.44,26.125,26.244,-0.741,-2.75,9700,{"date":1026,"open":934,"high":951,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-05",26.92,26.985,0.076,0.28,43300,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":840,"volume":1038,"transactions":9,"vwap":1036},"2026-05-04",26.71,26.91,26.909,0.124,21600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-01",26.86,26.88,26.73,26.785,-0.027,-0.1,29200,{"date":1049,"open":1019,"high":1050,"low":1019,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-30",26.812,0.512,1.95,33400,{"date":1055,"open":1056,"high":1057,"low":872,"close":1057,"change":1058,"percent_change":1059,"volume":751,"transactions":9,"vwap":1057},"2026-04-29",26.15,26.3,0.395,1.52,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":200,"volume":1067,"transactions":9,"vwap":1065},"2026-04-28",25.88,25.93,25.84,25.905,-0.005,2100,{"date":1069,"open":1056,"high":1056,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-27",25.91,-0.143,-0.55,2900,{"date":1075,"open":1063,"high":1076,"low":1063,"close":1076,"change":1077,"percent_change":1078,"volume":946,"transactions":9,"vwap":1076},"2026-04-24",26.052999,0.042,0.16,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":656,"volume":1086,"transactions":9,"vwap":1084},"2026-04-23",26.059999,26.09,26.01,26.011,0.012,3600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-22",25.96,26.02,25.89,25.999,0.286,1.11,3300,{"date":1097,"open":1098,"high":1011,"low":1099,"close":1100,"change":264,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-21",25.71,25.68,25.713,0.39,7200,{"date":1104,"open":13,"high":866,"low":1012,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-20",25.613,0.02,0.08,6500,{"date":1110,"open":215,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1108,"transactions":9,"vwap":1113},"2026-04-17",25.595,25.28,25.593,-0.241,-0.93,{"date":1117,"open":828,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-16",25.9,25.81,25.834,-0.051,-0.2,17900,{"date":1125,"open":1118,"high":1070,"low":827,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-15",25.885,-0.029,-0.11,37500,{"date":1131,"open":828,"high":797,"low":1064,"close":1132,"change":1029,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-14",25.914,0.29,18600,{"date":1136,"open":1137,"high":1064,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-13",25.765,25.838,0.058,0.22,600,{"date":1143,"open":1011,"high":1004,"low":1144,"close":1011,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1011},"2026-04-10",25.76,-0.03,-0.12,43900,{"date":1149,"open":828,"high":828,"low":1150,"close":1119,"change":1151,"percent_change":499,"volume":1152,"transactions":9,"vwap":1119},"2026-04-09",25.775,-0.014,16100,{"date":1154,"open":827,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":993,"volume":1159,"transactions":9,"vwap":1157},"2026-04-08",25.95,25.815,25.824,0.024,47100,{"date":1161,"open":1004,"high":1004,"low":829,"close":1004,"change":1162,"percent_change":1163,"volume":959,"transactions":9,"vwap":1004},"2026-04-07",0.07,0.27,{"date":1165,"open":1166,"high":1167,"low":1168,"close":829,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":829},"2026-04-06",25.77,25.79,25.72,-0.038,-0.15,25100,{"date":1173,"open":13,"high":1004,"low":13,"close":1174,"change":1175,"percent_change":778,"volume":757,"transactions":9,"vwap":1174},"2026-04-02",25.768,0.104,{"date":1177,"open":1178,"high":1011,"low":1179,"close":1180,"change":1181,"percent_change":1128,"volume":1182,"transactions":9,"vwap":1180},"2026-04-01",25.74,25.64,25.664,-0.028,12800,{"date":1184,"open":1185,"high":1098,"low":1185,"close":1186,"change":1187,"percent_change":142,"volume":751,"transactions":9,"vwap":1186},"2026-03-31",25.65,25.692,0.097,{"date":1189,"open":242,"high":798,"low":242,"close":1111,"change":481,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1111},"2026-03-30",0.95,63300,{"date":1193,"open":189,"high":1194,"low":233,"close":1195,"change":1046,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-27",25.41,25.355,-0.39,3900,{"date":1199,"open":1200,"high":1200,"low":1201,"close":805,"change":1202,"percent_change":552,"volume":764,"transactions":9,"vwap":805},"2026-03-26",25.62,25.421,-0.189,{"date":1204,"open":1099,"high":1099,"low":798,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-25",25.644,0.184,0.72,3200,{"date":1210,"open":1211,"high":1212,"low":476,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-24",25.43,25.54,25.46,-0.109,-0.43,28500,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":809,"transactions":9,"vwap":1220},"2026-03-23",25.53,25.569,0.164,0.65,{"date":1224,"open":215,"high":215,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":994,"transactions":9,"vwap":1225},"2026-03-20",25.405,-0.645,-2.48,{"date":1229,"open":1230,"high":1231,"low":1004,"close":1231,"change":1232,"percent_change":1233,"volume":959,"transactions":9,"vwap":1231},"2026-03-19",25.836,26.049999,0.337,1.31,{"date":1235,"open":829,"high":829,"low":1100,"close":1100,"change":1236,"percent_change":333,"volume":824,"transactions":9,"vwap":1100},"2026-03-18",-0.127,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1064,"change":1187,"percent_change":142,"volume":1241,"transactions":9,"vwap":1064},"2026-03-17",25.83,25.85,3800,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":954,"transactions":9,"vwap":1245},"2026-03-16",25.82,25.743,0.163,0.64,{"date":1249,"open":1250,"high":1250,"low":1219,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-13",25.755,25.58,-0.083,-0.32,8900,{"date":1256,"open":13,"high":1257,"low":13,"close":1258,"change":1259,"percent_change":612,"volume":1141,"transactions":9,"vwap":1258},"2026-03-12",25.702,25.663,-0.137,{"date":1261,"open":828,"high":828,"low":1262,"close":1004,"change":1263,"percent_change":1264,"volume":1141,"transactions":9,"vwap":1004},"2026-03-11",25.75,-0.25,-0.96,{"date":1266,"open":983,"high":1267,"low":1090,"close":1231,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1231},"2026-03-10",26.27,-0.205,-0.78,237100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1274,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1274},"2026-03-09",26.13,26.255,26.1,0.201,0.77,4100,{"date":1280,"open":797,"high":1056,"low":797,"close":1281,"change":1282,"percent_change":945,"volume":1283,"transactions":9,"vwap":1281},"2026-03-06",26.054001,-0.079,460500,{"date":1285,"open":872,"high":1286,"low":1275,"close":1286,"change":1287,"percent_change":294,"volume":723,"transactions":9,"vwap":1286},"2026-03-05",26.133,-0.133,{"date":1289,"open":1155,"high":1290,"low":828,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-04",26.32,26.266,0.388,1.5,4300,{"date":1296,"open":1155,"high":1231,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-03",25.505,25.878,-0.723,-2.72,111300,{"date":1303,"open":1090,"high":1304,"low":1090,"close":1305,"change":1306,"percent_change":862,"volume":1307,"transactions":9,"vwap":1305},"2026-03-02",26.68,26.601,0.253,11000,{"date":1309,"open":1310,"high":990,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1073,"transactions":9,"vwap":1312},"2026-02-27",26.286,26.205,26.348,-0.118,-0.45,{"date":1316,"open":1317,"high":1318,"low":1267,"close":1318,"change":1319,"percent_change":304,"volume":1320,"transactions":9,"vwap":1318},"2026-02-26",26.37,26.466,-0.361,2500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-25",26.89,26.9,26.827,0.179,0.67,5000,{"date":1330,"open":1331,"high":1034,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-24",26.485,26.648,0.368,1.4,15800,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":757,"transactions":9,"vwap":1340},"2026-02-23",26.45,26.26,26.28,-0.181,-0.68,{"date":1344,"open":1345,"high":920,"low":1345,"close":1346,"change":1347,"percent_change":441,"volume":1348,"transactions":9,"vwap":1346},"2026-02-20",26.39,26.461,0.154,6900,{"date":1350,"open":1351,"high":1352,"low":1273,"close":1353,"change":1354,"percent_change":816,"volume":1241,"transactions":9,"vwap":1353},"2026-02-19",26.24,26.33,26.307,-0.06,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":959,"transactions":9,"vwap":1360},"2026-02-18",26.43,26.49,26.35,26.367,0.226,0.86,{"date":1364,"open":1119,"high":1267,"low":1119,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-17",26.141,0.112,0.43,15000,{"date":1370,"open":1083,"high":1371,"low":1155,"close":1372,"change":1373,"percent_change":1374,"volume":1320,"transactions":9,"vwap":1372},"2026-02-13",26.16,26.028999,0.161,0.62,{"date":1376,"open":1377,"high":1377,"low":1240,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-12",26.338,25.868,-0.416,-1.58,1700,{"date":1383,"open":906,"high":1384,"low":1385,"close":1386,"change":1373,"percent_change":1374,"volume":1387,"transactions":9,"vwap":1386},"2026-02-11",26.319,26.07,26.284,5900,{"date":1389,"open":1267,"high":1317,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-10",26.062,26.123,-0.185,-0.7,1500,{"date":1396,"open":1057,"high":1352,"low":1057,"close":1397,"change":1398,"percent_change":1399,"volume":946,"transactions":9,"vwap":1397},"2026-02-09",26.308,0.298,1.15,{"date":1401,"open":813,"high":1083,"low":813,"close":1083,"change":1402,"percent_change":1403,"volume":751,"transactions":9,"vwap":1083},"2026-02-06",1.069,4.29,{"date":1405,"open":706,"high":706,"low":330,"close":1406,"change":1407,"percent_change":1408,"volume":1073,"transactions":9,"vwap":1406},"2026-02-05",24.941,-0.434,-1.71,{"date":1410,"open":1010,"high":1010,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-04",25.158,25.375,-0.402,-1.56,14500,{"date":1417,"open":1418,"high":1418,"low":1212,"close":1419,"change":1077,"percent_change":1078,"volume":1420,"transactions":9,"vwap":1419},"2026-02-03",26.014999,25.777,5100,{"date":1422,"open":1064,"high":1064,"low":829,"close":1423,"change":1424,"percent_change":1425,"volume":709,"transactions":9,"vwap":1423},"2026-02-02",25.735,0.092,0.36,{"date":1427,"open":1082,"high":1082,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1208,"transactions":9,"vwap":1429},"2026-01-30",25.6,25.643,-0.777,-2.94,{"date":1433,"open":896,"high":976,"low":1239,"close":919,"change":1434,"percent_change":1435,"volume":1278,"transactions":9,"vwap":919},"2026-01-29",-0.245,-0.92,{"date":1437,"open":1438,"high":1304,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1387,"transactions":9,"vwap":1440},"2026-01-28",26.52,26.505,26.665,0.406,1.55,{"date":1444,"open":1090,"high":1339,"low":1090,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-27",26.259,0.428,1.66,32100,{"date":1450,"open":1451,"high":1452,"low":1119,"close":1453,"change":1454,"percent_change":578,"volume":1455,"transactions":9,"vwap":1453},"2026-01-26",25.94,25.97,25.831,0.086,14400,{"date":1457,"open":1004,"high":1004,"low":829,"close":1458,"change":708,"percent_change":708,"volume":1459,"transactions":9,"vwap":1458},"2026-01-23",25.745,4500,{"date":1461,"open":1119,"high":1118,"low":1462,"close":1458,"change":1463,"percent_change":314,"volume":1464,"transactions":9,"vwap":1458},"2026-01-22",25.715,0.297,9400,{"date":1466,"open":712,"high":1467,"low":712,"close":1468,"change":1469,"percent_change":900,"volume":863,"transactions":9,"vwap":1468},"2026-01-21",25.456,25.448,0.359,{"date":1471,"open":739,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":67,"volume":1475,"transactions":9,"vwap":1473},"2026-01-20",25.31,25.089001,-0.274,9100,{"date":1477,"open":234,"high":1297,"low":234,"close":1478,"change":1479,"percent_change":1480,"volume":1381,"transactions":9,"vwap":1478},"2026-01-16",25.363,0.03,0.12,{"date":1482,"open":1212,"high":1483,"low":1484,"close":1484,"change":936,"percent_change":1485,"volume":1459,"transactions":9,"vwap":1484},"2026-01-15",25.55,25.333,0.48,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":1491,"percent_change":1014,"volume":1492,"transactions":9,"vwap":1489},"2026-01-14",25.178,25.211,25.07,-0.126,2300,{"date":1494,"open":1495,"high":1213,"low":180,"close":1496,"change":1497,"percent_change":1498,"volume":833,"transactions":9,"vwap":1496},"2026-01-13",25.4,25.337,-0.072,-0.28,{"date":1500,"open":488,"high":1501,"low":488,"close":1501,"change":1502,"percent_change":1503,"volume":863,"transactions":9,"vwap":1501},"2026-01-12",25.409,0.225,0.89,{"date":1505,"open":1506,"high":739,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":716,"transactions":9,"vwap":1507},"2026-01-09",25.094,25.184,0.275,1.1,{"date":1511,"open":330,"high":1512,"low":513,"close":1513,"change":1514,"percent_change":1269,"volume":730,"transactions":9,"vwap":1513},"2026-01-08",24.94,24.909,-0.195,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1519,"change":1491,"percent_change":1014,"volume":1520,"transactions":9,"vwap":1519},"2026-01-07",25.157,25.18,25.104,10700,{"date":1522,"open":1523,"high":488,"low":1523,"close":488,"change":1524,"percent_change":1525,"volume":966,"transactions":9,"vwap":488},"2026-01-06",25.08,0.347,1.39,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":154,"volume":1533,"transactions":9,"vwap":1531},"2026-01-05",25.030001,25.040001,24.855,24.883,0.182,11300,{"date":1535,"open":1536,"high":349,"low":320,"close":1537,"change":1538,"percent_change":97,"volume":1539,"transactions":9,"vwap":1537},"2026-01-02",24.82,24.701,0.246,4900,{"date":1541,"open":1542,"high":1542,"low":423,"close":1543,"change":784,"percent_change":1544,"volume":916,"transactions":9,"vwap":1543},"2025-12-31",24.715,24.455,-0.88,{"date":1546,"open":261,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":876,"volume":1067,"transactions":9,"vwap":1549},"2025-12-30",24.78,24.65,24.671,-0.064,{"date":1552,"open":261,"high":1553,"low":1548,"close":1553,"change":1313,"percent_change":459,"volume":946,"transactions":9,"vwap":1553},"2025-12-29",24.735,{"date":1555,"open":855,"high":855,"low":1556,"close":1556,"change":1557,"percent_change":499,"volume":723,"transactions":9,"vwap":1556},"2025-12-26",24.853,-0.013,{"date":1559,"open":775,"high":1560,"low":775,"close":1560,"change":1561,"percent_change":1133,"volume":1394,"transactions":9,"vwap":1560},"2025-12-24",24.866,0.072,{"date":1563,"open":1564,"high":1565,"low":388,"close":1565,"change":1566,"percent_change":1567,"volume":1241,"transactions":9,"vwap":1565},"2025-12-23",24.689,24.794,0.127,0.51,{"date":1569,"open":321,"high":467,"low":321,"close":1570,"change":1571,"percent_change":40,"volume":1572,"transactions":9,"vwap":1570},"2025-12-22",24.667,0.244,3000,{"date":1574,"open":1575,"high":423,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":954,"transactions":9,"vwap":1576},"2025-12-19",24.39,24.423,0.482,2.01,{"date":1580,"open":856,"high":856,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":824,"transactions":9,"vwap":1581},"2025-12-18",23.941,0.412,1.75,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":168,"transactions":9,"vwap":1587},"2025-12-17",23.67,23.529,-0.569,-2.36,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1593,"change":1595,"percent_change":656,"volume":916,"transactions":9,"vwap":1593},"2025-12-16",24.025,24.098,23.97,0.011,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-15",24.346,24.049999,24.087,-0.168,-0.69,13700,{"date":1605,"open":1553,"high":1553,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1073,"transactions":9,"vwap":1607},"2025-12-12",24.23,24.255,-0.593,-2.39,{"date":1611,"open":261,"high":1612,"low":447,"close":1612,"change":1613,"percent_change":1614,"volume":1539,"transactions":9,"vwap":1612},"2025-12-11",24.848,-0.078,-0.31,{"date":1616,"open":539,"high":339,"low":539,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-10",24.926,0.156,0.63,40900,{"date":1622,"open":1547,"high":311,"low":1623,"close":270,"change":1624,"percent_change":226,"volume":931,"transactions":9,"vwap":270},"2025-12-09",24.759,0.053,{"date":1626,"open":1547,"high":1547,"low":1548,"close":1627,"change":1628,"percent_change":840,"volume":1629,"transactions":9,"vwap":1627},"2025-12-08",24.717,0.113,1900,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":1634,"percent_change":47,"volume":1635,"transactions":9,"vwap":1633},"2025-12-05",24.57,24.604,0.121,3500,{"date":1637,"open":1638,"high":1638,"low":367,"close":1639,"change":1640,"percent_change":1078,"volume":1641,"transactions":9,"vwap":1639},"2025-12-04",24.54,24.483,0.038,1300,{"date":1643,"open":1644,"high":767,"low":1645,"close":767,"change":1646,"percent_change":1327,"volume":757,"transactions":9,"vwap":767},"2025-12-03",24.2,24.15,0.162,{"date":1648,"open":1649,"high":635,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-02",24.33,24.24,24.283,0.252,1.05,6700,{"date":1656,"open":1657,"high":634,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-01",24.14,24.0079994,24.031,-0.275,-1.13,14000,{"date":1664,"open":1665,"high":300,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-28",24.25,24.306,0.198,0.82,500,{"date":1671,"open":1672,"high":1673,"low":566,"close":1674,"change":1675,"percent_change":18,"volume":1676,"transactions":9,"vwap":1674},"2025-11-26",24.09,24.19,24.108,0.248,36600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":986,"percent_change":370,"volume":980,"transactions":9,"vwap":1680},"2025-11-25",23.62,23.86,23.58,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-24",23.41,23.755,0.605,2.61,4400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1367,"volume":1696,"transactions":9,"vwap":1694},"2025-11-21",22.99,23.32,22.78,23.15,0.098,48900,{"date":1698,"open":300,"high":300,"low":1699,"close":1699,"change":1700,"percent_change":729,"volume":1701,"transactions":9,"vwap":1699},"2025-11-20",23.052,-0.658,28600,{"date":1703,"open":1704,"high":1581,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1086,"transactions":9,"vwap":1706},"2025-11-19",23.91,23.602,23.71,0.046,0.19,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1115,"volume":1641,"transactions":9,"vwap":1714},"2025-11-18",23.806,23.83,23.48,23.664,-0.221,{"date":1717,"open":447,"high":447,"low":1718,"close":1719,"change":1720,"percent_change":867,"volume":1073,"transactions":9,"vwap":1719},"2025-11-17",23.767,23.885,-0.377,{"date":1722,"open":1723,"high":1724,"low":720,"close":1725,"change":1726,"percent_change":264,"volume":1727,"transactions":9,"vwap":1725},"2025-11-14",24.196,24.48,24.262,0.025,69800,{"date":1729,"open":857,"high":857,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-13",24.122,24.237,-0.795,-3.18,25800,{"date":1736,"open":1737,"high":1738,"low":339,"close":1739,"change":1740,"percent_change":543,"volume":1741,"transactions":9,"vwap":1739},"2025-11-12",25.248,25.249,25.032,-0.048,96900,{"date":1743,"open":1744,"high":712,"low":60,"close":1523,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1523},"2025-11-11",25.087999,-0.203,-0.8,100600,{"date":1749,"open":478,"high":1750,"low":1751,"close":1750,"change":1752,"percent_change":1753,"volume":1001,"transactions":9,"vwap":1750},"2025-11-10",25.283,25.12,0.514,2.08,{"date":1755,"open":1756,"high":1757,"low":1650,"close":1757,"change":1151,"percent_change":1354,"volume":1758,"transactions":9,"vwap":1757},"2025-11-07",24.36,24.769,11700,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-06",25.1,24.783,-0.616,-2.43,11200,{"date":1767,"open":476,"high":1219,"low":476,"close":1768,"change":1769,"percent_change":122,"volume":1770,"transactions":9,"vwap":1768},"2025-11-05",25.399,0.102,27000,{"date":1772,"open":476,"high":1012,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-04",25.297,-0.565,-2.18,26300,{"date":1778,"open":983,"high":983,"low":1458,"close":1779,"change":1780,"percent_change":638,"volume":1781,"transactions":9,"vwap":1779},"2025-11-03",25.862,-0.089,114700,{"date":1783,"open":1275,"high":1275,"low":1137,"close":1784,"change":1373,"percent_change":1374,"volume":1662,"transactions":9,"vwap":1784},"2025-10-31",25.951,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1167,"change":1790,"percent_change":1791,"volume":709,"transactions":9,"vwap":1167},"2025-10-30",26,26.040001,25.784,-0.277,-1.06,{"date":1793,"open":1794,"high":1371,"low":1452,"close":1795,"change":1796,"percent_change":516,"volume":1001,"transactions":9,"vwap":1795},"2025-10-29",26.109,26.066999,0.033,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":102,"volume":1278,"transactions":9,"vwap":1801},"2025-10-28",26.058001,26.11,26.034,0.015,{"date":1804,"open":1805,"high":1806,"low":1118,"close":1806,"change":1807,"percent_change":735,"volume":1808,"transactions":9,"vwap":1806},"2025-10-27",25.98,26.018999,0.417,18000,{"date":1810,"open":1179,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1387,"transactions":9,"vwap":1813},"2025-10-24",25.648,25.598,25.602,0.284,1.12,{"date":1817,"open":1529,"high":232,"low":1529,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-10-23",25.318,0.364,1.46,8800,{"date":1823,"open":206,"high":206,"low":272,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-22",24.954,-0.349,-1.38,10400,{"date":1829,"open":836,"high":1830,"low":207,"close":1831,"change":1832,"percent_change":142,"volume":1833,"transactions":9,"vwap":1831},"2025-10-21",25.38,25.303,0.096,37900,{"date":1835,"open":748,"high":478,"low":1836,"close":1837,"change":578,"percent_change":407,"volume":1838,"transactions":9,"vwap":1837},"2025-10-20",25.133,25.207,22000,{"date":1840,"open":513,"high":1841,"low":1842,"close":1843,"change":1085,"percent_change":656,"volume":1844,"transactions":9,"vwap":1843},"2025-10-17",24.915,24.6,24.877,38800,{"date":173,"open":1846,"high":1846,"low":848,"close":1847,"change":1848,"percent_change":1414,"volume":1849,"transactions":9,"vwap":1847},25.26,24.865,-0.395,128500]