[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOLM":3,"homepage-market-summary":30,"stock-historical-SOLM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOLM","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Amplify Solana 3% Monthly Option Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},38.317,3.9888,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.41,10.45,10.49,10.3603,10.9348,-0.5248,-4.8,6252.52674,25.87,7.38,4189.7563917068965,16.4,232,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},4190,972023.482876,-55.22,"2025-11-04",[181,184,194,205,214,223,232,242,252,261,272,282,291,302,312,322,332,342,353,363,373,382,391,400,409,419,430,440,450,459,470,479,490,501,511,520,531,541,552,560,568,577,587,598,608,619,628,638,648,659,669,678,687,695,704,714,724,734,744,752,760,769,778,786,793,801,808,817,824,830,837,842,849,857,865,872,879,886,892,900,906,914,922,930,936,941,946,954,961,968,977,985,993,998,1006,1013,1020,1026,1033,1041,1050,1059,1067,1074,1082,1090,1097,1104,1112,1118,1123,1129,1136,1142,1149,1155,1163,1169,1175,1180,1186,1191,1198,1205,1210,1217,1224,1229,1232,1237,1243,1249,1254,1261,1266,1272,1279,1285,1293,1300,1308,1315,1322,1328,1336,1342,1349,1356,1364,1372,1380,1388,1395,1401,1408,1414,1422,1429,1435,1440,1444,1450,1457,1461,1466,1472,1478,1485,1492,1497,1505,1512,1520,1527,1535,1540,1547,1556,1563,1569,1576,1584,1591,1597,1605,1611,1618,1626,1634,1642,1649,1658,1665,1670,1674,1682,1688,1696,1704,1710,1715,1721,1725,1733,1739,1745,1752,1757,1764,1769,1775,1782,1790,1795,1801,1807,1814,1820,1826,1833,1841,1848,1854,1860,1867,1875,1882,1888,1894,1901,1908,1916],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},176,10.4205,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",10.93,11.04,10.88,0.0963,0.89,4914.7477,87,10.924,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",10.9,10.98,10.7319,10.8385,0.2618,2.48,5765.0547,73,10.8743,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",11,10.5767,0.0241,0.23,4056.0297,108,10.7714,{"date":215,"open":18,"high":216,"low":18,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",10.62,10.5526,0.1513,1.45,7405.486867,124,10.5573,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",10.815,10.4013,-0.1527,-1.45,5241.5107,206,10.6063,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",10.7804,10.425,10.554,-0.296,-2.73,3784.1807,93,10.6318,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",11.03,10.77,10.85,-0.3055,-2.74,4575.088565,101,10.9243,{"date":253,"open":196,"high":254,"low":196,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",11.17,11.1555,0.5115,4.81,1604.6987,88,11.0781,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",10.43,10.67,10.39,10.644,0.284,2.74,3403.8457,81,10.5214,{"date":273,"open":274,"high":17,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",10.4,10.19,10.36,-0.3568,-3.33,9295.0827,148,10.3171,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":121,"volume":289,"transactions":259,"vwap":290},"2026-09-22",10.7,10.73,10.68,10.7168,-0.0134,4735.8227,10.708,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",10.71,10.74,10.69,10.7302,0.125,1.18,6384.231792,121,10.7247,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",10.24,10.61,10.6052,0.72,7.28,4674.83875,99,10.503,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",9.71,9.96,9.8852,0.4229,4.47,4162.4217,89,9.856,{"date":323,"open":324,"high":325,"low":326,"close":325,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",9.35,9.4623,9.22,0.0071,0.08,1757.4547,83,9.3269,{"date":333,"open":334,"high":335,"low":324,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",9.79,9.8,9.4552,-0.7236,-7.11,7883.2507,172,9.5605,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",10.01,10.27,9.98,10.1788,0.1826,1.83,5970.9557,95,10.1524,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",10.26,9.88,9.9962,0.3256,3.37,5132.9595,96,10.0205,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":240,"vwap":372},"2026-09-10",9.66,9.72,9.61,9.6706,-0.3268,-3.27,5268.8313,9.6647,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",10.15,9.9974,-0.1074,-1.06,1405.3151,75,10.1308,{"date":383,"open":384,"high":345,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",9.989,10.1048,0.2377,2.41,5105.030424,110,10.1589,{"date":392,"open":335,"high":393,"low":335,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",9.89,9.8671,-0.3169,-3.11,4294.8441,125,9.8546,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":203,"vwap":408},"2026-09-03",9.92,10.21,10.184,0.6805,7.16,1383.732,10.1236,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",9.465,9.51,9.5035,-0.089,-0.93,775.6321,66,9.4908,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",9.83,9.915,9.5799,9.5925,-0.4094,-4.09,4315.57763,123,9.7643,{"date":431,"open":432,"high":433,"low":335,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",9.87,10.045,10.0019,0.1438,1.46,6588.1581,154,9.9065,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",9.97,9.7999,9.8581,-0.6578,-6.26,2454.6931,90,9.9433,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",10.2,10.5159,1.1724,12.55,4886.0636,103,10.3633,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",9.25,9.355,9.24,9.3435,-0.1117,-1.18,2424.5461,105,9.2917,{"date":471,"open":472,"high":473,"low":472,"close":336,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",9.41,9.48,0.0353,0.37,2982.3041,57,9.4534,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",9.43,9.47,9.37,9.4199,0.1497,1.61,5222.804572,82,9.4238,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",9.235,9.34,9.1605,9.2702,0.1628,1.79,12269.6431,117,9.2842,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":270,"vwap":510},"2026-08-20",9.099,9.12,9.07,9.1074,0.2041,2.29,5415.371653,9.09,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",8.6,8.9033,0.4364,5.15,2058.8011,61,8.7789,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",8.46,8.49,8.44,8.4669,0.181,2.18,1185.4491,55,8.4642,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",8.22,8.31,8.2859,0.1275,1.56,2649.057796,91,8.2769,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",8.19,8.23,8.145,8.1584,-0.1402,-1.69,1910.7101,102,8.1981,{"date":553,"open":554,"high":554,"low":533,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":320,"vwap":559},"2026-08-13",8.32,8.2986,0.0667,0.81,1861.9891,8.2703,{"date":561,"open":562,"high":562,"low":544,"close":563,"change":564,"percent_change":162,"volume":565,"transactions":566,"vwap":567},"2026-08-12",8.29,8.2319,-0.0207,2482.013781,48,8.2415,{"date":569,"open":534,"high":534,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",8.16,8.2526,-0.0675,-0.81,2442.718101,78,8.2184,{"date":578,"open":579,"high":580,"low":562,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",8.339,8.375,8.3201,0.3006,3.75,4381.4389,74,8.3344,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",8.0109,8.02,7.99,8.0195,0.1656,2.11,1792.2069,67,8.003,{"date":599,"open":600,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",7.9,7.935,7.8539,-0.2047,-2.54,2861.5859,62,7.8959,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",7.96,8.09,7.9544,8.0586,0.0037,0.05,1408.2039,65,8.0336,{"date":620,"open":621,"high":611,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":259,"vwap":627},"2026-08-04",8,7.98,8.0549,0.0394,0.49,2303.5572,8.008,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":486,"volume":635,"transactions":636,"vwap":637},"2026-08-03",7.81,8.029,7.8,8.0155,0.1272,4443.5295,76,7.8996,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",7.91,7.86,7.8883,-0.1747,-2.17,2454.5125,153,7.8896,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",8.04,8.08,8.03,8.063,-0.0185,-0.23,1271.526048,68,8.0522,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",8.12,8.195,8.0815,-0.2151,-2.59,1544.0455,52,8.1433,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",8.35,8.2966,-0.205,-2.41,702.6435,49,8.2363,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":259,"vwap":686},"2026-07-27",8.71,8.415,8.5016,0.2655,3.22,4238.292157,8.5184,{"date":688,"open":533,"high":689,"low":543,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":606,"vwap":694},"2026-07-24",8.265,8.2361,-0.2249,-2.66,3829.0345,8.2149,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",8.63,8.461,-0.2622,-3.01,1069.5215,46,8.5797,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":106,"volume":711,"transactions":712,"vwap":713},"2026-07-22",8.7,8.745,8.685,8.7232,-0.042,1409.421,53,8.7389,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",8.819,8.73,8.7652,0.0398,0.46,1131.6735,44,8.7611,{"date":725,"open":726,"high":727,"low":728,"close":727,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",8.62,8.7254,8.54,0.3484,4.16,1551.3865,60,8.6633,{"date":735,"open":736,"high":737,"low":738,"close":737,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",8.18,8.377,8.17,-0.0764,-0.9,1621.1865,54,8.2745,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-16",8.4534,-0.1663,-1.93,252.7945,43,8.5237,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":657,"vwap":759},"2026-07-15",8.75,8.6197,-0.0369,-0.43,7298.3335,8.7162,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":667,"vwap":768},"2026-07-14",8.615,8.67,8.6566,0.2866,3.42,656.2535,8.6458,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":417,"vwap":777},"2026-07-13",8.41,8.47,8.37,-0.37,-4.23,3818.8615,8.4182,{"date":779,"open":780,"high":781,"low":706,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",8.9,8.91,8.74,-0.006,-0.07,18500,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",8.76,8.746,0.105,1.22,600,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":796},"2026-07-08",8.59,8.641,8.56,-0.496,-5.43,1800,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":328,"volume":807,"transactions":9,"vwap":805},"2026-07-07",9.095,9.18,9.137,0.007,1900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",9.05,9.14,9.04,9.13,0.142,1.58,3300,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":807,"transactions":9,"vwap":821},"2026-07-02",8.935,9,8.988,0.338,3.91,{"date":825,"open":522,"high":707,"low":522,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",8.65,0.345,4.15,4800,{"date":831,"open":832,"high":534,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",8.175,8.305,-0.045,-0.54,3100,{"date":838,"open":570,"high":671,"low":570,"close":671,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":671},"2026-06-29",-0.011,-0.13,1400,{"date":843,"open":844,"high":771,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-26",7.88,8.361,0.854,11.38,3400,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",7.4,7.62,7.507,-0.032,-0.42,2400,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",7.61,7.52,7.539,-0.383,-4.83,2700,{"date":866,"open":867,"high":867,"low":844,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",7.97,7.922,-0.489,-5.81,1100,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-22",8.625,8.411,0.455,5.72,2300,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-18",8.049,7.956,-0.331,-3.99,400,{"date":887,"open":580,"high":795,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",8.287,-0.308,-3.58,2000,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-16",8.61,8.575,8.595,-0.034,-0.39,500,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":622,"volume":905,"transactions":9,"vwap":903},"2026-06-15",8.57,8.629,0.638,1200,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",8.045,8.07,7.991,0.009,0.11,5200,{"date":915,"open":916,"high":590,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",7.82,7.812,7.982,0.419,5.54,7100,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",7.78,7.545,7.563,-0.269,-3.43,1300,{"date":931,"open":932,"high":932,"low":852,"close":933,"change":934,"percent_change":278,"volume":935,"transactions":9,"vwap":933},"2026-06-09",7.87,7.832,-0.27,5700,{"date":937,"open":621,"high":938,"low":621,"close":938,"change":939,"percent_change":940,"volume":841,"transactions":9,"vwap":938},"2026-06-08",8.102,0.563,7.47,{"date":942,"open":932,"high":932,"low":26,"close":861,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":861},"2026-06-05",-0.786,-9.44,5000,{"date":947,"open":524,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-04",8.52,8.3,8.325,-0.357,-4.11,11500,{"date":955,"open":956,"high":956,"low":763,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",9.06,8.682,-0.503,-5.48,13800,{"date":962,"open":963,"high":366,"low":504,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-02",9.7,9.185,-0.835,-8.33,15400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",9.91,10.04,9.78,10.02,-0.135,-1.33,4100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":839,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-29",10.06,10.28,9.94,10.155,-0.11,23600,{"date":986,"open":987,"high":355,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-28",10,9.883,10.166,-0.534,-4.99,8000,{"date":994,"open":995,"high":245,"low":995,"close":284,"change":996,"percent_change":46,"volume":997,"transactions":9,"vwap":284},"2026-05-27",10.6,-0.023,2600,{"date":999,"open":1000,"high":1001,"low":264,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",10.92,11.05,10.723,-0.107,-0.99,9100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":871,"transactions":9,"vwap":1010},"2026-05-22",11.102,11.115,10.83,-0.367,-3.28,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":841,"transactions":9,"vwap":1016},"2026-05-21",10.99,11.197,10.975,0.226,2.06,{"date":1021,"open":1022,"high":244,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":891,"transactions":9,"vwap":1023},"2026-05-20",10.798,10.971,0.231,2.15,{"date":1027,"open":1028,"high":1029,"low":285,"close":294,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":294},"2026-05-19",10.79,10.8,-0.076,-0.7,6200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1036},"2026-05-18",10.78,10.816,10.66,-0.644,-5.62,3700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-15",11.44,11.57,11.4,11.46,-0.515,-4.3,3600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-14",11.73,12.05,11.39,11.975,0.275,2.35,17800,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-13",12.03,11.68,11.7,-0.522,-4.27,20000,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1040,"transactions":9,"vwap":1071},"2026-05-12",12.26,12.1,12.222,-0.446,-3.52,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-11",12.37,12.669,12.668,0.624,5.18,13100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1085},"2026-05-08",11.49,12.044,11.455,0.55,4.79,33400,{"date":1091,"open":1092,"high":1092,"low":1043,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-07",11.61,11.494,-0.109,-0.94,7800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1103,"volume":829,"transactions":9,"vwap":1100},"2026-05-06",11.51,11.603,11.41,0.387,3.45,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1107},"2026-05-05",11.13,11.216,11.055,0.302,2.77,8700,{"date":1113,"open":1010,"high":187,"low":1010,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-04",10.914,0.099,0.92,5500,{"date":1119,"open":186,"high":186,"low":1120,"close":225,"change":1121,"percent_change":1122,"volume":891,"transactions":9,"vwap":225},"2026-05-01",10.805,0.115,1.07,{"date":1124,"open":1125,"high":294,"low":1037,"close":284,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":284},"2026-04-30",10.735,0.147,1.39,6800,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-29",10.82,10.553,-0.607,-5.44,1600,{"date":1137,"open":1138,"high":1139,"low":1001,"close":1139,"change":1140,"percent_change":38,"volume":1141,"transactions":9,"vwap":1139},"2026-04-28",11.11,11.16,-0.025,1700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":891,"transactions":9,"vwap":1146},"2026-04-27",11.33,11.35,11.185,-0.285,-2.48,{"date":1150,"open":1043,"high":1099,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":864,"transactions":9,"vwap":1152},"2026-04-24",11.42,11.47,0.13,1.15,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-23",11.31,11.48,11.34,-0.29,-2.49,3900,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":913,"transactions":9,"vwap":1166},"2026-04-22",11.9,11.63,0.401,3.57,{"date":1170,"open":1145,"high":1045,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-21",11.229,-0.163,-1.43,4600,{"date":1176,"open":1159,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":278,"volume":174,"transactions":9,"vwap":1177},"2026-04-20",11.392,11.2,-0.392,{"date":1181,"open":1182,"high":1165,"low":1183,"close":1184,"change":840,"percent_change":1185,"volume":997,"transactions":9,"vwap":1184},"2026-04-17",11.88,11.78,11.784,-1.09,{"date":1187,"open":1043,"high":1188,"low":254,"close":1188,"change":1189,"percent_change":1190,"volume":864,"transactions":9,"vwap":1188},"2026-04-16",11.914,0.54,4.75,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-15",11.09,11.374,0.203,1.82,2500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":836,"transactions":9,"vwap":1202},"2026-04-14",11.607,11.64,11.171,-0.04,-0.36,{"date":1206,"open":207,"high":1207,"low":207,"close":1207,"change":1208,"percent_change":415,"volume":1209,"transactions":9,"vwap":1207},"2026-04-13",11.211,-0.105,1500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":807,"transactions":9,"vwap":1213},"2026-04-10",11.28,11.316,11.24,0.201,1.81,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1009,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1009},"2026-04-09",10.889,11.14,0.141,1.28,7200,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":486,"volume":807,"transactions":9,"vwap":1227},"2026-04-08",11.1,10.974,0.174,{"date":1230,"open":263,"high":1029,"low":263,"close":1029,"change":145,"percent_change":1231,"volume":174,"transactions":9,"vwap":1029},"2026-04-07",-0.18,{"date":1233,"open":1234,"high":1234,"low":1131,"close":1131,"change":1235,"percent_change":1236,"volume":929,"transactions":9,"vwap":1131},"2026-04-06",10.94,0.383,3.67,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1039,"volume":1242,"transactions":9,"vwap":1240},"2026-04-02",10.117,10.437,-0.622,22800,{"date":1244,"open":197,"high":1245,"low":197,"close":1246,"change":1247,"percent_change":1248,"volume":800,"transactions":9,"vwap":1246},"2026-04-01",11.07,11.059,0.146,1.34,{"date":1250,"open":1029,"high":197,"low":284,"close":1251,"change":1252,"percent_change":1253,"volume":1040,"transactions":9,"vwap":1251},"2026-03-31",10.913,0.034,0.31,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1162,"transactions":9,"vwap":1258},"2026-03-30",11.26,11.27,10.879,-0.393,-3.49,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":885,"transactions":9,"vwap":1263},"2026-03-27",11.272,-0.384,-3.29,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1197,"transactions":9,"vwap":1269},"2026-03-26",11.99,11.656,-0.767,-6.17,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-25",12.54,12.423,0.389,3.23,900,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":871,"transactions":9,"vwap":1282},"2026-03-24",12.32,12.034,-0.411,-3.3,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1049,"transactions":9,"vwap":1290},"2026-03-23",12.46,12.48,12.44,12.445,0.341,2.82,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1296,"change":1298,"percent_change":210,"volume":1299,"transactions":9,"vwap":1296},"2026-03-20",12.08,12.104,12.02,0.028,2200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1303,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1303},"2026-03-19",11.93,12.076,11.92,-0.119,-0.98,21700,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":878,"transactions":9,"vwap":1312},"2026-03-18",12.09,12.33,12.195,-0.656,-5.1,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":1197,"transactions":9,"vwap":1319},"2026-03-17",12.7,12.91,12.851,0.033,0.26,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1162,"transactions":9,"vwap":1325},"2026-03-16",12.62,12.818,0.731,6.05,{"date":1329,"open":1330,"high":1289,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-13",12.43,12.06,12.087,0.303,2.57,5900,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1184,"change":1340,"percent_change":1341,"volume":841,"transactions":9,"vwap":1184},"2026-03-12",11.85,11.655,-0.016,-0.14,{"date":1343,"open":1166,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1344},"2026-03-11",11.8,11.5,0.131,1.12,2100,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1355,"volume":864,"transactions":9,"vwap":1353},"2026-03-10",11.65,11.98,11.669,0.018,0.15,{"date":1357,"open":1358,"high":1063,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-09",11.53,11.45,11.651,0.145,1.26,9500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1348,"transactions":9,"vwap":1369},"2026-03-06",11.407,11.6,11.333,11.506,-0.586,-4.85,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-05",12.34,11.95,12.092,-0.485,-3.86,21100,{"date":1381,"open":1382,"high":1383,"low":1311,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-04",12.4,12.61,12.577,0.808,6.87,6400,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":1299,"transactions":9,"vwap":1392},"2026-03-03",11.585,11.91,11.769,-0.289,-2.4,{"date":1396,"open":1070,"high":1397,"low":1055,"close":1398,"change":1399,"percent_change":1400,"volume":856,"transactions":9,"vwap":1398},"2026-03-02",12.17,12.058,0.779,6.91,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":891,"transactions":9,"vwap":1405},"2026-02-27",11.52,11.23,11.279,-0.511,-4.33,{"date":1409,"open":1297,"high":1297,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":841,"transactions":9,"vwap":1411},"2026-02-26",11.72,11.79,-0.651,-5.23,{"date":1415,"open":1416,"high":1417,"low":1391,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-25",11.96,12.47,12.441,1.269,11.36,19900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1425,"change":1427,"percent_change":1428,"volume":878,"transactions":9,"vwap":1425},"2026-02-24",10.87,11.172,10.84,-0.051,-0.45,{"date":1430,"open":1431,"high":1257,"low":1106,"close":1432,"change":1433,"percent_change":1434,"volume":878,"transactions":9,"vwap":1432},"2026-02-23",11.19,11.223,-0.697,-5.85,{"date":1436,"open":1437,"high":1297,"low":1044,"close":1304,"change":1438,"percent_change":1439,"volume":1128,"transactions":9,"vwap":1304},"2026-02-20",11.62,-0.1,-0.83,{"date":1441,"open":1442,"high":1297,"low":1442,"close":1297,"change":1221,"percent_change":1443,"volume":841,"transactions":9,"vwap":1297},"2026-02-19",12,1.19,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1278,"transactions":9,"vwap":1447},"2026-02-18",11.999,11.879,-0.443,-3.6,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":190,"volume":1456,"transactions":9,"vwap":1454},"2026-02-17",12.07,12.35,12.322,0.109,5400,{"date":1458,"open":1351,"high":1459,"low":1351,"close":1459,"change":1460,"percent_change":493,"volume":871,"transactions":9,"vwap":1459},"2026-02-13",12.213,1.043,{"date":1462,"open":1052,"high":1052,"low":1138,"close":254,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":254},"2026-02-12",-0.44,-3.79,8300,{"date":1467,"open":1468,"high":1468,"low":1358,"close":1092,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1092},"2026-02-11",11.86,-0.315,-2.64,3800,{"date":1473,"open":1397,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1134,"volume":1477,"transactions":9,"vwap":1475},"2026-02-10",12.179,11.925,-0.686,6300,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-09",12.11,12.611,0.184,1.48,9700,{"date":1486,"open":1375,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1117,"transactions":9,"vwap":1489},"2026-02-06",12.63,11.923,12.427,0.627,5.31,{"date":1493,"open":1494,"high":1494,"low":1411,"close":1344,"change":1495,"percent_change":1496,"volume":1477,"transactions":9,"vwap":1344},"2026-02-05",12.97,-1.54,-11.54,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1162,"transactions":9,"vwap":1502},"2026-02-04",13.39,13.49,13.04,13.34,-0.996,-6.95,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1463,"percent_change":1511,"volume":848,"transactions":9,"vwap":1510},"2026-02-03",14.4,14.55,13.92,14.336,-2.98,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-02",14.76,14.97,14.776,-1.738,-10.52,4400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1298,"percent_change":1526,"volume":1141,"transactions":9,"vwap":1525},"2026-01-30",16.58,16.79,16.45,16.514,0.17,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-29",17.24,16.36,16.486,-1.737,-9.53,4200,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":66,"volume":800,"transactions":9,"vwap":1538},"2026-01-28",18.37,18.223,-0.238,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-27",17.92,18.461,0.51,2.84,3000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-26",17.98,18.13,17.86,17.951,-0.53,-2.87,13300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1031,"volume":841,"transactions":9,"vwap":1561},"2026-01-23",18.47,18.6,18.42,18.481,-0.131,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":548,"volume":1299,"transactions":9,"vwap":1567},"2026-01-22",18.49,18.718,18.612,-0.319,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1572,"change":1574,"percent_change":1575,"volume":997,"transactions":9,"vwap":1572},"2026-01-21",18.64,18.931,18.26,0.371,2,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1477,"transactions":9,"vwap":1581},"2026-01-20",18.53,18.61,18.359,18.56,-2.256,-10.84,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":720,"percent_change":1590,"volume":891,"transactions":9,"vwap":1589},"2026-01-16",20.64,20.83,20.27,20.816,2.26,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":1141,"transactions":9,"vwap":1594},"2026-01-15",20.67,20.356,-0.822,-3.88,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":527,"volume":1604,"transactions":9,"vwap":1602},"2026-01-14",21.030001,21.35,20.99,21.178,0.451,5300,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":929,"transactions":9,"vwap":1608},"2026-01-13",20.55,20.727,0.529,2.62,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":766,"volume":1387,"transactions":9,"vwap":1616},"2026-01-12",20.46,20.68,19.55,20.198,0.668,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1049,"transactions":9,"vwap":1623},"2026-01-09",19.69,20.01,19.52,19.53,-0.218,-1.1,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1443,"volume":1633,"transactions":9,"vwap":1631},"2026-01-08",19.32,19.85,19.314,19.748,0.233,6600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1270,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-07",19.86,19.87,19.49,19.515,-3.78,8600,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":807,"transactions":9,"vwap":1646},"2026-01-06",20.57,20.146,20.282,0.082,0.41,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-05",19.72,20.266,19.655,20.2,0.809,4.17,4900,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1664,"volume":1456,"transactions":9,"vwap":1662},"2026-01-02",18.887,19.5,19.391,0.901,4.87,{"date":1666,"open":1667,"high":1667,"low":1565,"close":1565,"change":1668,"percent_change":1669,"volume":1141,"transactions":9,"vwap":1565},"2025-12-31",18.63,0.004,0.02,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":1283,"percent_change":644,"volume":1278,"transactions":9,"vwap":1673},"2025-12-30",18.81,18.486,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":807,"transactions":9,"vwap":1679},"2025-12-29",18.95,19.02,18.89,18.897,0.116,0.62,{"date":1683,"open":1684,"high":1685,"low":1667,"close":1685,"change":1686,"percent_change":1687,"volume":841,"transactions":9,"vwap":1685},"2025-12-26",18.699,18.781,0.022,0.12,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1278,"transactions":9,"vwap":1693},"2025-12-24",18.72,18.85,18.71,18.759,-0.358,-1.87,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-23",18.92,19.25,19.117,0.048,0.25,800,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":929,"transactions":9,"vwap":1707},"2025-12-22",19.61,19.069,-0.312,-1.61,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1248,"percent_change":1714,"volume":899,"transactions":9,"vwap":1713},"2025-12-19",19.2,19.381,7.43,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":1703,"transactions":9,"vwap":1718},"2025-12-18",18.11,18.041,-0.721,-3.84,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":1048,"volume":885,"transactions":9,"vwap":1723},"2025-12-17",18.762,-0.842,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1728,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1728},"2025-12-16",19.58,19.604,19.42,0.504,2.64,700,{"date":1734,"open":1735,"high":1735,"low":1698,"close":1736,"change":1737,"percent_change":1738,"volume":807,"transactions":9,"vwap":1736},"2025-12-15",20.02,19.1,-0.925,-4.62,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1732,"transactions":9,"vwap":1742},"2025-12-12",20.77,20.025,-0.556,-2.7,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1748,"change":1750,"percent_change":1751,"volume":1348,"transactions":9,"vwap":1748},"2025-12-11",19.93,20.581,19.92,-0.317,-1.52,{"date":1753,"open":1741,"high":1754,"low":1741,"close":1754,"change":1755,"percent_change":1756,"volume":905,"transactions":9,"vwap":1754},"2025-12-10",20.898,-0.265,-1.25,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1760,"change":1762,"percent_change":1763,"volume":792,"transactions":9,"vwap":1760},"2025-12-09",21.01,21.163,20.91,0.82,4.03,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1248,"volume":800,"transactions":9,"vwap":1767},"2025-12-08",20.79,20.343,0.269,{"date":1770,"open":1613,"high":1613,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":905,"transactions":9,"vwap":1772},"2025-12-05",20.059999,20.073999,-1.064,-5.03,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":807,"transactions":9,"vwap":1779},"2025-12-04",21.48,21.040001,21.138,-0.126,-0.59,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1575,"volume":1789,"transactions":9,"vwap":1787},"2025-12-03",21.32,21.343,21.18,21.264,0.417,12900,{"date":1791,"open":1759,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":207,"volume":871,"transactions":9,"vwap":1793},"2025-12-02",21.07,20.847,2.066,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1685,"change":1799,"percent_change":1800,"volume":1049,"transactions":9,"vwap":1685},"2025-12-01",19.36,18.66,-1.864,-9.03,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":905,"transactions":9,"vwap":1804},"2025-11-28",20.995,20.645,-0.467,-2.21,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1526,"volume":1141,"transactions":9,"vwap":1812},"2025-11-26",20.38,21.29,20.31,21.112,0.036,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":1438,"percent_change":1819,"volume":1135,"transactions":9,"vwap":1817},"2025-11-25",20.669,21.076,20.62,-0.47,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1703,"transactions":9,"vwap":1823},"2025-11-24",20.22,21.176,1.458,7.39,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1832,"volume":1197,"transactions":9,"vwap":1830},"2025-11-21",19.38,20.040001,19.718,-0.948,-4.59,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-20",21.55,21.612,20.666,0.078,0.38,3200,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":878,"transactions":9,"vwap":1845},"2025-11-19",21.08,20.278,20.588,-1.156,-5.32,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":652,"volume":929,"transactions":9,"vwap":1852},"2025-11-18",21.1,21.75,21.744,1.616,{"date":1855,"open":1759,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":864,"transactions":9,"vwap":1857},"2025-11-17",21.71,20.128,-1.287,-6.01,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":848,"transactions":9,"vwap":1864},"2025-11-14",21.43,22.07,21.415,-0.405,-1.86,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-13",23.689,21.66,21.82,-1.652,-7.04,2900,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":174,"transactions":9,"vwap":1879},"2025-11-12",23.89,23.3,23.472,-0.408,-1.71,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":1135,"transactions":9,"vwap":1885},"2025-11-11",24.47,23.88,-1.513,-5.96,{"date":1889,"open":25,"high":25,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1128,"transactions":9,"vwap":1891},"2025-11-10",25.16,25.393,0.531,2.14,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1897,"change":1899,"percent_change":1900,"volume":1141,"transactions":9,"vwap":1897},"2025-11-07",23.32,24.862,23.289,1.268,5.37,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":905,"transactions":9,"vwap":1905},"2025-11-06",23.83,23.955,23.594,-1.109,-4.49,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":856,"transactions":9,"vwap":1913},"2025-11-05",24.077999,24.85,24.030001,24.703,1.457,6.27,{"date":179,"open":1917,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":1413,"volume":1209,"transactions":9,"vwap":1918},24.53,23.246,-1.284]