[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETTY":3,"homepage-market-summary":29,"stock-historical-ETTY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ETTY","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},"Amplify Ethereum 3% Monthly Option Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},37.4845,3.636,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.7,10.03,10.08,9.8257,-0.1257,-1.28,16869.494,24.407,7.155,6502.35505277328,14.8,247,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},6502,1606081.698035,-59.65,"2025-10-09",[179,182,191,200,210,221,232,242,251,262,271,277,288,298,308,318,326,336,345,354,365,374,383,393,404,411,421,430,438,447,457,466,477,486,494,504,513,522,530,541,551,561,570,580,591,601,610,619,628,638,646,654,661,669,677,685,695,705,714,722,730,736,743,750,758,766,774,782,788,796,804,812,820,826,832,840,847,854,862,871,878,884,891,897,905,911,919,926,933,939,948,955,962,968,975,984,991,999,1008,1015,1023,1031,1038,1046,1054,1060,1069,1077,1083,1090,1095,1104,1112,1118,1125,1133,1138,1145,1150,1158,1163,1170,1178,1185,1192,1200,1209,1216,1224,1230,1237,1244,1252,1258,1264,1272,1280,1286,1292,1300,1307,1316,1323,1328,1333,1338,1345,1352,1359,1365,1371,1378,1384,1390,1398,1406,1414,1421,1426,1434,1442,1448,1455,1461,1467,1472,1479,1487,1494,1502,1510,1518,1523,1529,1538,1545,1554,1561,1567,1573,1578,1584,1591,1598,1605,1612,1618,1625,1633,1639,1648,1653,1661,1666,1673,1680,1686,1693,1700,1707,1712,1719,1727,1734,1741,1748,1755,1763,1769,1777,1784,1791,1799,1803,1810,1817,1824,1830,1837,1844,1852,1858,1866,1872,1879,1887,1892,1899,1906,1914,1921,1928,1936,1943,1951,1959,1965,1973,1981,1987,1996,2004,2013,2021,2028,2035,2041],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},105,9.9698,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":58,"volume":188,"transactions":189,"vwap":190},"2026-10-01",9.8,9.86,9.751,0.1153,4212.766057,77,9.8004,{"date":192,"open":193,"high":193,"low":17,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",9.88,9.7104,-0.0996,-1.02,16131.6872,152,9.7286,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",9.92,9.71,9.81,-0.2264,-2.26,2399.5312,61,9.8356,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",10.09,10.17,10.02,10.0364,-0.0747,-0.74,19480.83594,130,10.0996,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",10.1,10.14,10.04,10.1111,-0.0089,-0.09,6703.756944,80,10.1116,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":44,"volume":239,"transactions":240,"vwap":241},"2026-09-24",10.01,10.13,9.96,10.12,0.0999,3437.5334,81,10.0948,{"date":243,"open":244,"high":244,"low":236,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",10.15,10.0201,-0.3,-2.91,4577.765991,123,10.066,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",10.32,10.34,10.31,10.3201,0.0001,0,1372.1034,70,10.3297,{"date":263,"open":264,"high":264,"low":265,"close":253,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",10.49,10.28,0.17,1.67,8369.346133,100,10.336,{"date":272,"open":204,"high":244,"low":204,"close":244,"change":273,"percent_change":274,"volume":275,"transactions":189,"vwap":276},"2026-09-18",0.5435,5.66,4310.496438,10.0277,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",9.61,9.73,9.585,9.6065,0.2495,2.67,4476.4921,74,9.6325,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",9.26,9.357,9.2,0.0153,0.16,987.850795,72,9.2594,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",9.53,9.1,9.3417,-0.6857,-6.84,1877.9231,83,9.321,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",9.8256,10.035,10.0274,0.046,0.46,2029.019382,73,9.9324,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":260,"vwap":325},"2026-09-11",10.36,9.9814,0.4089,4.27,605.456,10.2224,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",9.4053,9.6,9.5725,0.0015,0.02,2826.735721,84,9.5437,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",9.78,9.571,-0.0356,-0.37,395.097,62,9.7263,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",9.489,9.6066,0.1414,1.49,686.486158,68,9.6052,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",9.4599,9.48,9.41,9.4652,-0.2305,-2.38,3808.402698,78,9.4505,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",9.25,9.6957,0.5956,6.54,1381.6763,60,9.4759,{"date":375,"open":376,"high":376,"low":301,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",9.165,9.1001,-0.1449,-1.57,1631.135971,79,9.1223,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",9.4,9.435,9.245,-0.3407,-3.55,2990.549034,75,9.3476,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",9.37,9.63,9.365,9.5857,0.2437,2.61,21969.1969,169,9.5459,{"date":405,"open":329,"high":329,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":296,"vwap":410},"2026-08-28",9.342,-0.6164,-6.19,4218.4855,9.4607,{"date":412,"open":202,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",10.06,9.9,9.9584,0.1729,1.77,17069.327146,121,10.0336,{"date":422,"open":203,"high":423,"low":396,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",9.79,9.7855,0.0605,0.62,1851.7871,57,9.7488,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":111,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",9.7404,9.725,-0.1,308.501319,40,9.7402,{"date":439,"open":440,"high":441,"low":442,"close":442,"change":443,"percent_change":426,"volume":444,"transactions":445,"vwap":446},"2026-08-24",9.74,9.82,9.735,0.0597,8708.8878,91,9.7559,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",9.615,9.69,9.6753,0.1253,1.31,13399.2348,116,9.6635,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":306,"vwap":465},"2026-08-20",9.4899,9.57,9.55,0.3381,3.67,3294.063789,9.5406,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",8.7,9.22,8.655,9.2119,0.6494,7.58,8795.527931,90,8.9029,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":141,"volume":483,"transactions":484,"vwap":485},"2026-08-18",8.49,8.575,8.5625,0.0275,8384.0588,108,8.5497,{"date":487,"open":488,"high":489,"low":479,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":428,"vwap":493},"2026-08-17",8.495,8.535,0.1701,2.03,836.6768,8.5059,{"date":495,"open":496,"high":497,"low":498,"close":497,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",8.32,8.3649,8.29,-0.0159,-0.19,1454.9118,65,8.3126,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":428,"vwap":512},"2026-08-13",8.4,8.34,8.3808,0.0477,0.57,868.6908,8.377,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":341,"volume":519,"transactions":520,"vwap":521},"2026-08-12",8.42,8.18,8.3331,-0.0307,663.185184,53,8.3325,{"date":523,"open":496,"high":524,"low":525,"close":524,"change":526,"percent_change":527,"volume":528,"transactions":502,"vwap":529},"2026-08-11",8.3638,8.26,0.0287,0.34,901.4688,8.3167,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",8.4501,8.475,8.3,8.3351,-0.225,-2.63,10877.457897,136,8.3748,{"date":542,"open":543,"high":544,"low":545,"close":544,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",8.56,8.5601,8.4901,0.0653,0.77,1227.02107,115,8.5294,{"date":552,"open":553,"high":554,"low":479,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",8.5,8.52,8.4948,-0.0293,-0.34,2145.752549,58,8.5039,{"date":562,"open":498,"high":563,"low":564,"close":563,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",8.5241,8.2,0.2004,2.41,1409.306781,63,8.3559,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":352,"vwap":579},"2026-08-04",8.31,8.3332,8.295,8.3237,0.0431,0.52,2303.234,8.3061,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",8.15,8.2899,8.0801,8.2806,0.0105,0.13,19764.784137,148,8.2336,{"date":592,"open":593,"high":534,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",8.27,8.21,8.2701,-0.2749,-3.22,10669.620516,185,8.2559,{"date":602,"open":554,"high":603,"low":554,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",8.55,8.545,-0.0926,-1.07,1043.131753,52,8.5349,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":219,"vwap":618},"2026-07-29",8.645,8.85,8.6376,-0.1473,-1.68,21344.788734,8.7669,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":520,"vwap":627},"2026-07-28",8.46,8.83,8.7849,-0.1482,-1.66,8561.961128,8.6155,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",8.855,8.9331,8.84,0.4833,5.72,1409.811385,49,8.885,{"date":639,"open":506,"high":640,"low":506,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",8.4498,-0.0521,-0.61,563.739843,39,8.4256,{"date":647,"open":543,"high":543,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",8.5019,-0.268,-3.06,613.7701,45,8.5635,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":294,"volume":658,"transactions":659,"vwap":660},"2026-07-22",8.7699,0.0144,455.2932,38,8.7418,{"date":662,"open":622,"high":622,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",8.7555,0.1391,1.61,2412.9772,59,8.7869,{"date":670,"open":515,"high":671,"low":515,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":520,"vwap":676},"2026-07-20",8.64,8.6164,0.3015,3.63,1958.5672,8.4977,{"date":678,"open":679,"high":680,"low":516,"close":681,"change":682,"percent_change":625,"volume":683,"transactions":372,"vwap":684},"2026-07-17",8.23,8.35,8.3149,-0.1402,9300.255411,8.2562,{"date":686,"open":687,"high":554,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",8.4833,8.455,8.4551,-0.2415,-2.78,1022.7472,46,8.5239,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":502,"vwap":704},"2026-07-15",8.69,8.715,8.66,8.6966,0.2177,2.57,728.8612,8.6932,{"date":706,"open":479,"high":479,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-14",8.415,8.4789,0.5689,7.19,1870.0101,64,8.4353,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":644,"vwap":721},"2026-07-13",7.8957,7.91,-0.085,-1.06,2912.4612,7.9052,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-10",7.98,8.0050001,7.995,0.242,3.12,2800,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":65,"volume":729,"transactions":9,"vwap":733},"2026-07-09",7.72,7.753,7.7,0.069,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-08",7.6,7.684,-0.266,-3.35,400,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":106,"volume":749,"transactions":9,"vwap":747},"2026-07-07",7.9,7.97,7.95,0.005,3800,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",7.852,7.96,7.945,0.203,2.62,6600,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",7.71,7.78,7.742,0.297,3.99,6000,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",7.27,7.45,7.445,0.18,2.48,3400,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":777},"2026-06-30",7.17,7.265,7.16,-0.235,-3.13,9100,{"date":783,"open":784,"high":785,"low":25,"close":785,"change":332,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-29",7.25,7.5,0.27,7500,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-26",7.35,7.52,7.48,0.131,1.78,25700,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-25",7.62,7.325,7.349,-0.116,-1.55,9900,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-24",7.8,7.41,7.465,-0.42,-5.33,2100,{"date":813,"open":717,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",7.92,7.85,7.885,-0.39,-4.71,2300,{"date":821,"open":680,"high":680,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-22",8.275,0.15,1.85,500,{"date":827,"open":525,"high":496,"low":753,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-18",8.125,-0.178,-2.14,6100,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",8.45,8.58,8.303,-0.322,-3.73,3600,{"date":841,"open":842,"high":671,"low":835,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",8.626,8.625,-0.024,-0.28,5200,{"date":848,"open":849,"high":699,"low":850,"close":851,"change":852,"percent_change":853,"volume":839,"transactions":9,"vwap":851},"2026-06-15",8.62,8.61,8.649,0.614,7.64,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-12",8.02,8.1,8.035,-0.05,-0.62,6700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-11",7.88,8.11,7.86,8.085,0.276,3.53,2900,{"date":872,"open":747,"high":746,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",7.781,7.809,-0.151,-1.9,10600,{"date":879,"open":747,"high":753,"low":880,"close":753,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":753},"2026-06-09",7.79,-0.155,-1.91,5000,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":564,"volume":890,"transactions":9,"vwap":888},"2026-06-08",8.08,8.195,8.115,0.615,7400,{"date":892,"open":856,"high":856,"low":893,"close":785,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":785},"2026-06-05",7.499,-1.093,-12.72,14900,{"date":898,"open":899,"high":900,"low":553,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-04",8.54,8.68,8.593,-0.136,-1.56,6800,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":408,"volume":910,"transactions":9,"vwap":908},"2026-06-03",9.077,8.729,-0.576,2400,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-02",9.67,9.23,9.305,-0.495,-5.05,15400,{"date":920,"open":921,"high":184,"low":922,"close":184,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":184},"2026-06-01",9.68,9.56,-0.093,-0.94,39900,{"date":927,"open":423,"high":234,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-29",9.72,9.893,0.022,0.22,10800,{"date":934,"open":928,"high":202,"low":449,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-28",9.871,-0.534,-5.13,16500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-27",10.44,10.56,10.37,10.405,-0.11,-1.05,37100,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":314,"volume":954,"transactions":9,"vwap":952},"2026-05-26",10.87,10.47,10.515,0.048,6200,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-22",10.84,10.467,-0.421,-3.87,13700,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":953,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-21",10.71,10.888,0.44,1700,{"date":969,"open":970,"high":950,"low":971,"close":957,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":957},"2026-05-20",10.81,10.78,0.134,1.25,1500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-19",10.7,10.77,10.67,10.706,-0.071,-0.66,900,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":846,"transactions":9,"vwap":988},"2026-05-18",10.89,10.62,10.777,-0.559,-4.93,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-15",11.44,11.32,11.336,-0.398,-3.39,12200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-14",11.46,11.82,11.45,11.734,0.248,2.16,4900,{"date":1009,"open":1010,"high":1010,"low":1001,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-13",11.63,11.486,-0.168,-1.44,5600,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-12",11.67,11.52,11.654,-0.299,-2.5,2700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":116,"volume":1030,"transactions":9,"vwap":1028},"2026-05-11",11.85,11.97,11.8,11.953,0.133,13600,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1002,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1002},"2026-05-08",11.65,11.84,0.128,1.09,1100,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-07",11.88,11.686,11.692,-0.292,-2.44,4000,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-06",12.2,11.96,11.984,-0.126,-1.04,3200,{"date":1055,"open":1048,"high":1048,"low":1056,"close":1057,"change":1058,"percent_change":65,"volume":1059,"transactions":9,"vwap":1057},"2026-05-05",12.08,12.11,0.108,8000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-04",11.92,12.1,11.87,12.0019999,0.286,2.44,10400,{"date":1070,"open":1071,"high":1027,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-01",11.7,11.68,11.716,0.263,2.3,3700,{"date":1078,"open":993,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":350,"volume":757,"transactions":9,"vwap":1081},"2026-04-30",11.51,11.4,11.453,0.168,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-29",11.515,11.285,-0.762,-6.33,700,{"date":1091,"open":1064,"high":1092,"low":1064,"close":1092,"change":1093,"percent_change":547,"volume":1094,"transactions":9,"vwap":1092},"2026-04-28",12.047,0.092,20700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-27",12.115,12.18,11.925,11.955,-0.185,-1.52,3900,{"date":1105,"open":1098,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-24",12.19,12.105,12.14,0.023,0.19,3300,{"date":1113,"open":1108,"high":1114,"low":1026,"close":1115,"change":1116,"percent_change":1117,"volume":883,"transactions":9,"vwap":1115},"2026-04-23",12.22,12.117,-0.439,-3.5,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1045,"transactions":9,"vwap":1122},"2026-04-22",12.68,12.53,12.556,0.59,4.93,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-21",12.05,12.095,11.966,-0.196,-1.61,4500,{"date":1134,"open":1056,"high":1098,"low":1026,"close":1135,"change":1136,"percent_change":1137,"volume":1111,"transactions":9,"vwap":1135},"2026-04-20",12.162,-0.51,-4.02,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":846,"transactions":9,"vwap":1142},"2026-04-17",12.52,12.74,12.672,0.328,2.66,{"date":1146,"open":1147,"high":1148,"low":1026,"close":1148,"change":981,"percent_change":1149,"volume":839,"transactions":9,"vwap":1148},"2026-04-16",12.29,12.344,-0.57,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-15",12.17,12.42,12.415,0.315,2.6,10500,{"date":1159,"open":1147,"high":1160,"low":1063,"close":1063,"change":1161,"percent_change":1162,"volume":1007,"transactions":9,"vwap":1063},"2026-04-14",12.32,0.24,2.02,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":967,"transactions":9,"vwap":1166},"2026-04-13",11.54,11.86,11.48,0.101,0.86,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-10",11.585,11.775,11.759,0.178,1.54,18300,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-09",11.33,11.581,0.064,0.56,8600,{"date":1186,"open":1187,"high":1187,"low":1167,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-08",11.69,11.517,0.465,4.21,7900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1195},"2026-04-07",10.86,11.052,10.834,-0.165,-1.47,1800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-06",11.23,11.315,11.18,11.217,0.45,4.18,1600,{"date":1210,"open":1211,"high":971,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":811,"transactions":9,"vwap":1213},"2026-04-02",10.53,10.481,10.767,-0.367,-3.3,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":910,"transactions":9,"vwap":1221},"2026-04-01",11.11,11.17,11.04,11.134,0.246,2.26,{"date":1225,"open":977,"high":1226,"low":977,"close":965,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":965},"2026-03-31",10.98,0.395,3.76,3500,{"date":1231,"open":971,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-30",10.79,10.493,-0.142,-1.34,4200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":1243,"volume":749,"transactions":9,"vwap":1240},"2026-03-27",10.6,10.635,10.58,-0.303,-2.77,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-26",11.1,10.885,10.938,-0.628,-5.43,1400,{"date":1253,"open":1072,"high":1072,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-25",11.566,0.273,2.42,600,{"date":1259,"open":1079,"high":1079,"low":1086,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-24",11.293,-0.221,-1.92,2200,{"date":1265,"open":1266,"high":1072,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-23",11.49,11.345,11.514,0.136,1.2,19000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1208,"transactions":9,"vwap":1277},"2026-03-20",11.37,11.39,11.3,11.378,-0.062,-0.54,{"date":1281,"open":1282,"high":1003,"low":1283,"close":993,"change":1284,"percent_change":1285,"volume":1199,"transactions":9,"vwap":993},"2026-03-19",11.36,11.24,-0.231,-1.98,{"date":1287,"open":1026,"high":1026,"low":1010,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-18",11.671,-0.716,-5.78,4400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1110,"volume":1299,"transactions":9,"vwap":1297},"2026-03-17",12.37,12.44,12.34,12.387,0.024,12000,{"date":1301,"open":1114,"high":1294,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-16",12.13,12.363,1.002,8.82,5800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-13",11.75,11.77,11.35,11.361,0.194,1.74,4800,{"date":1317,"open":1204,"high":1204,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-12",11.119,11.167,-0.063,-0.56,1300,{"date":1324,"open":1325,"high":1202,"low":1226,"close":1202,"change":121,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1202},"2026-03-11",11.13,2.28,3100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1226,"change":1298,"percent_change":931,"volume":890,"transactions":9,"vwap":1226},"2026-03-10",10.94,11.168,10.91,{"date":1334,"open":1335,"high":1336,"low":1194,"close":1336,"change":1337,"percent_change":728,"volume":1263,"transactions":9,"vwap":1336},"2026-03-09",10.865,10.956,0.331,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1327,"transactions":9,"vwap":1342},"2026-03-06",10.83,10.565,10.625,-0.649,-5.76,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1045,"transactions":9,"vwap":1349},"2026-03-05",11.42,11.09,11.274,-0.366,-3.14,{"date":1353,"open":1354,"high":1042,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-04",11.41,11.64,0.692,6.32,19600,{"date":1360,"open":986,"high":1220,"low":1361,"close":1362,"change":779,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-03",10.73,10.948,-2.1,6300,{"date":1366,"open":1239,"high":1276,"low":1239,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-02",11.183,0.534,5.01,6900,{"date":1372,"open":1373,"high":971,"low":1239,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-27",10.711,10.649,-0.442,-3.99,7200,{"date":1379,"open":1380,"high":1380,"low":1362,"close":1381,"change":1382,"percent_change":1383,"volume":883,"transactions":9,"vwap":1381},"2026-02-26",11.27,11.091,-0.501,-4.32,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":697,"volume":1007,"transactions":9,"vwap":1388},"2026-02-25",11.21,11.6,11.592,0.927,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-24",10.4,10.68,10.665,0.402,3.92,8400,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-23",10.51,10.2,10.263,-0.482,-4.49,22000,{"date":1407,"open":1408,"high":1409,"low":987,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-20",10.63,10.799,10.745,-0.466,-4.16,14300,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-19",11.05,11.211,0.037,0.33,1900,{"date":1422,"open":1276,"high":1001,"low":1219,"close":1423,"change":1424,"percent_change":1425,"volume":781,"transactions":9,"vwap":1423},"2026-02-18",11.174,-0.227,-1.99,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":998,"transactions":9,"vwap":1431},"2026-02-17",11.38,11.43,11.22,11.401,-0.22,-1.89,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-13",11.31,11.71,11.621,0.627,5.7,7300,{"date":1443,"open":1444,"high":1311,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1315,"transactions":9,"vwap":1445},"2026-02-12",11.335,10.994,-0.193,-1.73,{"date":1449,"open":1450,"high":1386,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-11",10.99,11.187,-0.263,-2.3,3000,{"date":1456,"open":1001,"high":1457,"low":1458,"close":1003,"change":1459,"percent_change":1460,"volume":1229,"transactions":9,"vwap":1003},"2026-02-10",11.56,11.406,-0.519,-4.34,{"date":1462,"open":1001,"high":1463,"low":1464,"close":1463,"change":1465,"percent_change":1466,"volume":773,"transactions":9,"vwap":1463},"2026-02-09",11.969,11.435,0.341,2.93,{"date":1468,"open":1469,"high":1310,"low":1469,"close":1470,"change":1471,"percent_change":234,"volume":1184,"transactions":9,"vwap":1470},"2026-02-06",11.131,11.628,1.058,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-05",11.609,10.57,-1.51,-12.5,22200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1056,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1056},"2026-02-04",12.23,12.24,11.89,-0.613,-4.83,9400,{"date":1488,"open":1489,"high":1490,"low":1097,"close":1491,"change":434,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-03",12.66,12.72,12.693,-0.78,13000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-02",12.84,13.17,12.793,-1.717,-11.83,17300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":838,"volume":1509,"transactions":9,"vwap":1507},"2026-01-30",14.82,14.89,14.46,14.51,-0.562,18200,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-29",15.68,15.035,15.072,-1.493,-9.01,9800,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":859,"percent_change":246,"volume":1370,"transactions":9,"vwap":1522},"2026-01-28",16.45,16.57,16.565,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1229,"transactions":9,"vwap":1526},"2026-01-27",16.059999,16.615,0.619,3.87,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-26",15.905,16.2,15.87,15.996,-0.201,-1.24,9200,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":1263,"transactions":9,"vwap":1542},"2026-01-23",16.058001,16.5,16.197,0.015,0.09,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-22",16.34,16.35,16.15,16.182,-0.385,-2.32,7800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":101,"volume":839,"transactions":9,"vwap":1559},"2026-01-21",16.32,16.67,15.91,16.567,0.166,{"date":1562,"open":1563,"high":1563,"low":1547,"close":1564,"change":1565,"percent_change":1566,"volume":1157,"transactions":9,"vwap":1564},"2026-01-20",16.78,16.401,-1.449,-8.12,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":1029,"percent_change":1572,"volume":773,"transactions":9,"vwap":1570},"2026-01-16",17.81,17.85,17.625,0.75,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1425,"volume":1229,"transactions":9,"vwap":1576},"2026-01-15",18.07,17.717,-0.36,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1207,"volume":1022,"transactions":9,"vwap":1582},"2026-01-14",17.86,18.1,18.077,0.726,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":1589,"percent_change":1590,"volume":1076,"transactions":9,"vwap":1587},"2026-01-13",17.069,17.351,17.025,0.53,3.15,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":136,"volume":1597,"transactions":9,"vwap":1595},"2026-01-12",16.71,16.995,16.821,0.111,16700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1593,"change":1603,"percent_change":1604,"volume":1111,"transactions":9,"vwap":1593},"2026-01-09",16.79,16.98,16.65,-0.138,-0.82,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1492,"volume":765,"transactions":9,"vwap":1610},"2026-01-08",16.7,16.91,16.63,16.848,-0.133,{"date":1613,"open":1614,"high":1614,"low":1601,"close":1615,"change":1616,"percent_change":1617,"volume":729,"transactions":9,"vwap":1615},"2026-01-07",17.16,16.981,-0.463,-2.65,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1045,"transactions":9,"vwap":1622},"2026-01-06",17.55,17.363,17.444,0.054,0.31,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-05",17.12,17.435,17.39,0.424,2.5,12100,{"date":1634,"open":1609,"high":1635,"low":1609,"close":1636,"change":1637,"percent_change":1638,"volume":831,"transactions":9,"vwap":1636},"2026-01-02",17.049999,16.966,0.655,4.02,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-31",16.43,16.44,16.263,16.311,0.114,0.7,5300,{"date":1649,"open":1650,"high":1650,"low":1542,"close":1542,"change":1651,"percent_change":1652,"volume":1263,"transactions":9,"vwap":1542},"2025-12-30",16.304,-0.388,-2.34,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":846,"transactions":9,"vwap":1658},"2025-12-29",16.55,16.64,16.545,16.585,0.047,0.28,{"date":1662,"open":1521,"high":1521,"low":1663,"close":1664,"change":1665,"percent_change":126,"volume":1132,"transactions":9,"vwap":1664},"2025-12-26",16.42,16.538,0.066,{"date":1667,"open":1668,"high":1669,"low":1556,"close":1670,"change":1671,"percent_change":1672,"volume":729,"transactions":9,"vwap":1670},"2025-12-24",16.41,16.508,16.472,0.182,1.12,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1676,"change":1678,"percent_change":1679,"volume":1037,"transactions":9,"vwap":1676},"2025-12-23",16.22,16.29,16.199,-0.095,-0.58,{"date":1681,"open":1602,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":861,"transactions":9,"vwap":1683},"2025-12-22",16.82,16.385,-0.023,-0.14,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":1257,"transactions":9,"vwap":1690},"2025-12-19",16.23,16.435,16.408,0.982,6.37,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":1263,"transactions":9,"vwap":1697},"2025-12-18",16.1,16.33,15.426,-0.013,-0.08,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":811,"transactions":9,"vwap":1704},"2025-12-17",15.571,15.653,15.439,-0.669,-4.15,{"date":1708,"open":1709,"high":1549,"low":1709,"close":1710,"change":1711,"percent_change":37,"volume":1322,"transactions":9,"vwap":1710},"2025-12-16",16,16.108,0.116,{"date":1713,"open":1635,"high":1635,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-15",15.92,15.992,-0.76,-4.54,4300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":846,"transactions":9,"vwap":1724},"2025-12-12",17.5,17.53,16.637,16.752,-0.7,-4.01,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":1732,"percent_change":1733,"volume":1263,"transactions":9,"vwap":1730},"2025-12-11",17.265,17.452,17.105,-0.63,-3.48,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":58,"volume":1740,"transactions":9,"vwap":1738},"2025-12-10",17.8,18.33,18.082001,0.213,10100,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":1747,"volume":1059,"transactions":9,"vwap":1745},"2025-12-09",16.92,18.13,17.869,0.974,5.77,{"date":1749,"open":1750,"high":1750,"low":1656,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-08",16.996,16.895,0.553,3.38,6500,{"date":1756,"open":1557,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-05",17.21,16.27,16.342,-0.568,-3.36,9700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1608,"change":1768,"percent_change":786,"volume":1022,"transactions":9,"vwap":1608},"2025-12-04",17.055,17.255,16.896,0.045,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1772,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1772},"2025-12-03",16.75,16.865,16.725,0.476,2.9,2000,{"date":1778,"open":1779,"high":1541,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":846,"transactions":9,"vwap":1781},"2025-12-02",15.85,15.7,16.389,1.268,8.39,{"date":1785,"open":1533,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1299,"transactions":9,"vwap":1788},"2025-12-01",15.95,15.01,15.121,-1.789,-10.58,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1608,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1608},"2025-11-28",17.014999,17.030001,16.81,0.139,0.83,5700,{"date":1800,"open":1547,"high":1563,"low":1547,"close":1801,"change":1802,"percent_change":1716,"volume":773,"transactions":9,"vwap":1801},"2025-11-26",16.771,-0.128,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":1053,"transactions":9,"vwap":1807},"2025-11-25",16.74,16.97,16.899,-0.118,-0.69,{"date":1811,"open":1812,"high":1794,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1045,"transactions":9,"vwap":1814},"2025-11-24",16.46,16.39,17.017,1.062,6.66,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1616,"percent_change":1823,"volume":1111,"transactions":9,"vwap":1822},"2025-11-21",15.99,16.265,15.74,15.955,-2.82,{"date":1825,"open":1826,"high":1826,"low":1676,"close":1827,"change":1828,"percent_change":1829,"volume":749,"transactions":9,"vwap":1827},"2025-11-20",17.187,16.418,-0.509,-3.01,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":990,"volume":1007,"transactions":9,"vwap":1835},"2025-11-19",17.46,17.65,16.68,16.927,-0.877,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1843,"volume":1208,"transactions":9,"vwap":1841},"2025-11-18",17.61,17.94,17.804,0.618,3.6,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":831,"transactions":9,"vwap":1849},"2025-11-17",18,18.025999,17.027,17.186,-0.544,-3.07,{"date":1853,"open":1570,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":870,"transactions":9,"vwap":1855},"2025-11-14",18.46,17.73,-0.435,-2.39,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-13",19.43,18.16,18.165,-1.135,-5.88,2500,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1321,"volume":1022,"transactions":9,"vwap":1870},"2025-11-12",19.665,19.2,19.3,-0.108,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1243,"volume":1878,"transactions":9,"vwap":1876},"2025-11-11",19.72,19.396,19.408,-0.552,5400,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-10",20.040001,19.77,19.96,0.489,2.51,4100,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1891,"percent_change":1190,"volume":1236,"transactions":9,"vwap":1890},"2025-11-07",18.18,19.471,0.787,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1103,"transactions":9,"vwap":1896},"2025-11-06",19,18.5,18.684,-0.766,-3.94,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1905,"volume":1045,"transactions":9,"vwap":1903},"2025-11-05",18.625,19.6,19.45,1.44,8,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1740,"transactions":9,"vwap":1911},"2025-11-04",19.44,19.68,18.0049992,18.01,-1.62,-8.25,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-03",20.75,19.63,-2.192,-10.04,11600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":1926,"percent_change":1927,"volume":1007,"transactions":9,"vwap":1924},"2025-10-31",21.66,21.822,21.427,1.086,5.24,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-30",21.45,21.48,20.736,-1.204,-5.49,15100,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":982,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-29",22.62,21.71,21.94,-2.92,20500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-28",23.19,23.23,22.6,-0.676,-2.9,6400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1271,"transactions":9,"vwap":1956},"2025-10-27",23.21,23.44,23.01,23.276,1.386,6.33,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1589,"percent_change":772,"volume":803,"transactions":9,"vwap":1964},"2025-10-24",21.74,22.14,21.515,21.89,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":824,"volume":1972,"transactions":9,"vwap":1970},"2025-10-23",21.235,21.68,21.15,21.36,0.387,14000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1377,"transactions":9,"vwap":1978},"2025-10-22",21.5,21.53,20.96,20.973,-1.038,-4.72,{"date":1982,"open":1976,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":146,"volume":1157,"transactions":9,"vwap":1985},"2025-10-21",22.55,21.328,22.011,0.083,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-20",22.17,22.23,21.72,21.928,0.757,3.58,10700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":1718,"transactions":9,"vwap":2001},"2025-10-17",21.23,21.264,20.875,21.171,-0.419,-1.94,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-16",22.651,22.73,21.37,21.59,-0.72,-3.23,17800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":803,"transactions":9,"vwap":2018},"2025-10-15",22.634,22.85,22.040001,22.31,-0.6,-2.62,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":2027,"volume":1229,"transactions":9,"vwap":2025},"2025-10-14",22.08,23.02,22.91,-0.802,-3.38,{"date":2029,"open":1955,"high":2030,"low":2031,"close":2030,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2030},"2025-10-13",23.712,22.8,1.446,6.49,4700,{"date":2036,"open":2037,"high":24,"low":1962,"close":2038,"change":2039,"percent_change":2040,"volume":1157,"transactions":9,"vwap":2038},"2025-10-10",23.99,22.266,-1.774,-7.38,{"date":177,"open":2042,"high":2043,"low":2044,"close":2045,"change":332,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},24.02,24.1,23.78,24.040001,0.08,11500]