[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STBQ":3,"homepage-market-summary":23,"stock-historical-STBQ":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"STBQ","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 Stablecoin Technology Leaders ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},23.09,23.6477,-0.5577,-2.36,462.874,27.65,18.46,2172.838952353535,50.4,198,{"status":24,"indices":25,"watchlist":68,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":31,"is_up":32,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":32,"sparkline":89,"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",[91,96,101,106,111,116,121,126,131,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",-0.3,201.39,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",-0.48,53.75,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":32},"Consumer Cycl","XLY",-0.32,111.36,{"name":112,"etf":113,"change":114,"price":115,"is_up":32},"Consumer Staples","XLP",-0.12,81.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",-0.58,63.38,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",-2.18,167.84,{"name":127,"etf":128,"change":129,"price":130,"is_up":32},"Materials","XLB",-1.51,48.98,{"name":132,"etf":133,"change":59,"price":134,"is_up":32},"Real Estate","XLRE",40.57,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",-0.02,41.15,{"name":141,"etf":142,"change":143,"price":144,"is_up":32},"Comm Services","XLC",-0.35,111.26,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":152,"name":153,"price":154,"change":155,"is_up":32},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":157,"name":158,"price":159,"change":160,"is_up":32},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":162,"name":163,"price":164,"change":59,"is_up":32},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":22,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":173},1,1000,{"period_high":18,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},2173,430222.112566,-10.16,"2025-12-23",[174,177,186,197,206,216,225,234,243,253,262,272,282,292,300,309,319,327,335,343,351,360,370,379,387,396,405,414,423,432,443,451,460,469,478,487,494,504,512,519,526,535,543,550,559,568,576,585,594,603,613,621,630,638,646,655,664,671,682,692,702,713,723,731,738,746,753,761,770,777,783,791,798,805,814,821,825,833,839,844,850,856,863,869,876,883,890,897,903,910,919,928,933,939,947,953,960,966,971,979,984,991,996,1003,1010,1016,1022,1028,1034,1042,1049,1055,1063,1068,1076,1084,1089,1095,1101,1106,1115,1121,1127,1133,1139,1146,1150,1158,1162,1169,1173,1179,1186,1191,1198,1204,1210,1216,1223,1229,1233,1240,1246,1251,1255,1262,1270,1275,1280,1286,1293,1299,1306,1311,1319,1326,1333,1338,1342,1348,1354,1360,1364,1372,1378,1385,1390,1394,1401,1408,1413,1418,1424,1431,1438,1446,1454,1459,1467,1472,1481,1487,1494,1499,1506,1513,1521,1527,1534,1539,1546,1552,1559,1563,1570,1577,1584,1590],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":175,"vwap":176},49,23.0798,{"date":178,"open":179,"high":180,"low":14,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-06",23.79,23.98,-0.1074,-0.45,647.7615,43,23.8799,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",23.68,23.889,23.57,23.7551,0.4349,1.86,3021.343582,68,23.7465,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",24.14,23.3202,-0.365,-1.54,1809.7735,55,23.5339,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",23.61,23.6852,23.56,-0.0228,-0.1,542.7548,41,23.6779,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",24.23,23.708,-0.1171,-0.49,1359.2118,40,23.9186,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",24.1,23.8251,-0.0809,-0.34,374.8608,33,23.9154,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",24.29,23.906,-0.6304,-2.57,470.570414,48,24.1323,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",24.63,24.12,24.5364,0.3865,1.6,3727.5323,59,24.3952,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",24.035,24.1499,0.3915,1.65,1029.8243,47,23.9732,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",24.31,24.445,23.7584,-0.8165,-3.32,1713.0429,57,24.1055,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",24.45,24.5749,24.3799,0.3383,1.4,1941.7899,50,24.4661,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",24.6,24.075,24.2366,0.8975,3.85,8448.8728,79,24.2231,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":241,"vwap":299},"2026-09-18",22.795,23.3391,1.0058,4.5,693.6408,23.0469,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",22.4,22.3333,0.3302,1.5,239.4598,30,22.3686,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",22.27,21.975,22.0031,-0.3543,-1.58,2805.9448,60,21.9921,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":251,"vwap":326},"2026-09-15",22.92,22.3574,-1.1845,-5.03,868.0458,22.7073,{"date":328,"open":329,"high":330,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":317,"vwap":334},"2026-09-14",23,23.5419,0.4197,1.82,1751.5057,23.214,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":214,"vwap":342},"2026-09-11",23.595,23.1222,0.2581,1.13,1039.0458,23.3201,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":317,"vwap":350},"2026-09-10",23.01,22.8641,-0.2776,-1.2,4977.1766,22.9558,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",23.48,23.1417,-0.6083,-2.56,3922.4956,42,23.3596,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":317,"vwap":369},"2026-09-08",23.6,23.83,23.5999,23.75,-0.0866,-0.36,4977.1816,23.7981,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",23.53,23.8366,-0.3435,-1.42,1860.3616,71,23.7274,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":270,"vwap":386},"2026-09-03",23.81,24.1801,1.1127,4.82,2039.6066,23.9284,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",22.97,23.0674,0.3923,1.73,441.925767,51,22.9281,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":223,"vwap":404},"2026-09-01",22.98,23.12,22.6751,-0.7835,-3.34,2100.0966,22.9806,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",23.185,23.4586,0.1629,0.7,357.6456,46,23.2139,{"date":415,"open":416,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":280,"vwap":422},"2026-08-28",23.74,23.9001,23.2957,-0.9311,-3.84,2322.5716,23.7763,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":223,"vwap":431},"2026-08-27",24,24.405,24.2268,0.5244,2.21,3087.2341,24.1431,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",23.73,23.85,23.5,23.7024,-0.4146,-1.72,6545.646123,72,23.6726,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":307,"vwap":450},"2026-08-25",23.65,24.117,0.4481,1.89,4802.7551,23.6046,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",24.11,23.6689,0.1499,0.64,11276.059762,97,24.247,{"date":461,"open":462,"high":188,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":251,"vwap":468},"2026-08-21",23.45,23.26,23.519,0.9781,4.34,2682.197731,23.5124,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",22.8,22.5409,0.6734,3.08,2006.2058,45,22.7181,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":184,"vwap":486},"2026-08-19",21.2,21.9001,21.8675,0.9515,4.55,2142.1741,21.7953,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":191,"transactions":492,"vwap":493},"2026-08-18",20.916,-0.0884,-0.42,15,21.015,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",20.9,21.02,21.0044,0.0422,0.2,1004.9051,32,20.9474,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",20.9622,-0.1728,-0.82,27.0492,16,20.9731,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":492,"vwap":518},"2026-08-13",21.135,0.478,2.31,151.7582,21.0891,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":329,"vwap":525},"2026-08-12",20.657,0.1361,0.66,233.1192,20.5654,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",20.5,20.5209,-0.1067,-0.52,250.7582,14,20.5132,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":491,"volume":540,"transactions":541,"vwap":542},"2026-08-10",20.81,20.6276,-0.0873,138.9472,18,20.7605,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":138,"volume":548,"transactions":492,"vwap":549},"2026-08-07",20.67,20.7149,-0.005,312.0002,20.6536,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",20.91,20.7199,-0.465,-2.19,417.4473,20,20.8939,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",21.3,21.1849,-0.2084,-0.97,362.2463,22,21.295,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":425,"vwap":575},"2026-08-04",21.075,21.3933,0.4003,1.91,321.84141,21.1568,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":566,"vwap":584},"2026-08-03",20.46,21.0199,20.993,0.4763,2.32,850.0193,20.7517,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":329,"vwap":593},"2026-07-31",20.83,20.28,20.5167,-0.4608,-2.2,1995.9553,20.6385,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":600,"volume":601,"transactions":510,"vwap":602},"2026-07-30",20.79,20.9775,20.74,0.4056,1.97,3464.9383,20.749,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":214,"vwap":612},"2026-07-29",20.68,20.8,20.34,20.5719,-0.5145,-2.44,6471.8463,20.6553,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":204,"vwap":620},"2026-07-28",20.54,21.0864,-0.0087,-0.04,10873.8353,20.9824,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":626,"percent_change":627,"volume":628,"transactions":175,"vwap":629},"2026-07-27",21.03,21.0951,20.93,0.5466,2.66,4063.023077,20.9994,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",20.5485,-0.1162,-0.56,103.7683,21,20.5406,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",20.6647,-0.4545,-2.15,152.8353,28,20.6298,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",21.305,21.1192,-0.4951,-2.29,523.2453,38,21.3172,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",21.725,21.6143,0.3567,1.68,869.0033,39,21.6435,{"date":665,"open":623,"high":666,"low":623,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":636,"vwap":670},"2026-07-20",21.2576,0.4123,1.98,1842.9383,20.2059,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",20.82,20.885,20.73,20.8453,-0.389,-1.83,4412.0343,75,20.8433,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-16",21.27,21.38,21.2343,-0.3557,-1.65,1477.8353,25,21.3035,{"date":693,"open":694,"high":695,"low":696,"close":694,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-15",21.59,21.7,21.37,0.533,2.53,3207.9763,65,21.5287,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-14",21.01,21.08,20.97,21.057,0.4381,2.12,5631.8353,35,21.0728,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":214,"vwap":722},"2026-07-13",20.7,20.86,20.61,20.6189,-0.3681,-1.75,1548.0063,20.7581,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",21.32,20.969,20.987,0.139,0.67,1400,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",20.87,20.848,0.295,1.44,400,{"date":739,"open":740,"high":675,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",20.56,20.285,20.553,-0.594,-2.81,2000,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",21.62,21.147,-0.568,-2.62,2900,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",22.24,21.26,21.715,0.433,2.03,17200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-02",21.644,21.81,21.24,21.282,0.367,1.75,1700,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-01",20.37,20.915,0.685,3.39,3100,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":781,"percent_change":782,"volume":737,"transactions":9,"vwap":780},"2026-06-30",20.14,20.23,-0.257,-1.25,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":786},"2026-06-29",20.26,20.487,20.030001,0.266,1.32,8100,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-26",19.26,20.221,0.853,4.4,2200,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-25",19.25,19.368,-0.187,-0.96,100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",19.77,19.94,19.545,19.555,-0.214,-1.08,2600,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":182,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-23",19.44,19.96,19.769,-2.23,1500,{"date":822,"open":715,"high":715,"low":823,"close":823,"change":824,"percent_change":508,"volume":730,"transactions":9,"vwap":823},"2026-06-22",20.219,-0.168,{"date":826,"open":827,"high":828,"low":829,"close":828,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":828},"2026-06-18",20.38,20.387,20.27,0.098,0.48,700,{"date":834,"open":716,"high":716,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-17",20.289,-0.41,-1.98,200,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":114,"volume":838,"transactions":9,"vwap":842},"2026-06-16",20.838,20.699,-0.025,{"date":845,"open":846,"high":606,"low":847,"close":847,"change":848,"percent_change":849,"volume":832,"transactions":9,"vwap":847},"2026-06-15",20.75,20.724,0.943,4.77,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-12",19.781,0.136,0.69,300,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-11",19.040001,19.645,0.637,3.35,3800,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":776,"transactions":9,"vwap":866},"2026-06-10",19.49,19.0079994,-0.393,-2.03,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":737,"transactions":9,"vwap":873},"2026-06-09",19.46,19.14,19.401,-0.169,-0.86,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-08",19.47,19.57,0.75,3.99,800,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-05",19,18.82,-1.172,-5.86,2300,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-04",19.92,19.992,0.003,0.02,1600,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":902,"volume":882,"transactions":9,"vwap":900},"2026-06-03",19.2,19.989,-0.842,-4.04,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-02",21.49,20.831,-0.92,-4.23,2700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-01",21.55,21.79,21.4,21.751,0.046,0.21,1200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-29",21.478,21.88,21.47,21.705,0.186,0.86,600,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":926,"volume":820,"transactions":9,"vwap":931},"2026-05-28",20.92,21.519,0.184,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":882,"transactions":9,"vwap":936},"2026-05-27",21.45,21.335,-0.119,-0.55,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":88,"volume":946,"transactions":9,"vwap":944},"2026-05-26",21.695,21.795,21.43,21.454,-0.166,1900,{"date":948,"open":949,"high":949,"low":748,"close":748,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":748},"2026-05-22",22.18,-0.303,-1.38,3400,{"date":954,"open":955,"high":956,"low":957,"close":956,"change":958,"percent_change":959,"volume":855,"transactions":9,"vwap":956},"2026-05-21",21.63,21.923,21.505,0.18,0.83,{"date":961,"open":914,"high":913,"low":914,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-20",21.743,0.254,1.18,1800,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":838,"transactions":9,"vwap":968},"2026-05-19",21.489,-0.27,-1.24,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":769,"transactions":9,"vwap":976},"2026-05-18",21.8,22.01,21.635,21.759,-0.37,-1.67,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":838,"transactions":9,"vwap":981},"2026-05-15",22.129,-0.695,-3.05,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":167,"transactions":9,"vwap":988},"2026-05-14",22.43,22.855,22.824,0.469,2.1,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":838,"transactions":9,"vwap":993},"2026-05-13",22.355,-0.289,-1.28,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":745,"transactions":9,"vwap":1000},"2026-05-12",22.81,22.35,22.644,-0.5,-2.16,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":697,"percent_change":1009,"volume":965,"transactions":9,"vwap":1008},"2026-05-11",22.78,23.15,22.77,23.144,2.36,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":305,"volume":952,"transactions":9,"vwap":1013},"2026-05-08",22.19,22.611,22.13,0.335,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":730,"transactions":9,"vwap":1019},"2026-05-07",22.38,22.276,-0.584,-2.55,{"date":1023,"open":471,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":392,"volume":1027,"transactions":9,"vwap":1024},"2026-05-06",22.86,22.685,0.389,2100,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":138,"percent_change":1033,"volume":909,"transactions":9,"vwap":1032},"2026-05-05",22.75,22.465,22.471,-0.09,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":952,"transactions":9,"vwap":1039},"2026-05-04",22.34,22.5,22.285,22.491,0.501,2.28,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":1048,"volume":927,"transactions":9,"vwap":1045},"2026-05-01",21.92,21.99,21.9,0.371,1.72,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":730,"transactions":9,"vwap":1052},"2026-04-30",21.46,21.619,0.313,1.47,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1058},"2026-04-29",21.276,21.306,21.21,-0.437,-2.01,1300,{"date":1064,"open":695,"high":962,"low":1065,"close":962,"change":1066,"percent_change":812,"volume":1067,"transactions":9,"vwap":962},"2026-04-28",21.66,-0.238,1100,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-27",21.995,21.98,21.981,-0.044,-0.2,4800,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-24",22.059999,21.833,22.025,0.075,0.34,900,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":737,"transactions":9,"vwap":1086},"2026-04-23",21.95,-0.712,-3.14,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":838,"transactions":9,"vwap":1092},"2026-04-22",22.7,22.662,0.545,2.46,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":927,"transactions":9,"vwap":1098},"2026-04-21",22.37,22.117,-0.681,-2.99,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":119,"volume":927,"transactions":9,"vwap":1104},"2026-04-20",22.29,22.798,-0.133,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-17",22.94,23.049999,22.85,22.931,0.413,1.83,3300,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":855,"transactions":9,"vwap":1118},"2026-04-16",22.365,22.518,0.325,1.46,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":946,"transactions":9,"vwap":1124},"2026-04-15",21.87,22.193,0.581,2.69,{"date":1128,"open":973,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":752,"transactions":9,"vwap":1130},"2026-04-14",21.83,21.612,0.473,2.24,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":737,"transactions":9,"vwap":1136},"2026-04-13",20.1,21.139,0.544,2.64,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":965,"transactions":9,"vwap":1143},"2026-04-10",20.52,20.6,20.595,0.083,0.4,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":-6,"volume":804,"transactions":9,"vwap":1148},"2026-04-09",20.512,-0.001,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1153},"2026-04-08",20.469,20.513,20.45,2.053,11.12,2500,{"date":1159,"open":807,"high":1160,"low":19,"close":19,"change":439,"percent_change":1161,"volume":862,"transactions":9,"vwap":19},"2026-04-07",19.89,-8.52,{"date":1163,"open":1164,"high":1165,"low":779,"close":1166,"change":1167,"percent_change":1168,"volume":918,"transactions":9,"vwap":1166},"2026-04-06",20.283,20.3,20.18,0.288,1.45,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":875,"volume":838,"transactions":9,"vwap":1171},"2026-04-02",19.892,-0.173,{"date":1174,"open":1175,"high":1176,"low":787,"close":1177,"change":1178,"percent_change":160,"volume":167,"transactions":9,"vwap":1177},"2026-04-01",20.09,20.2,20.065001,-0.139,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":832,"transactions":9,"vwap":1183},"2026-03-31",19.695,20.235,20.204,0.726,3.73,{"date":1187,"open":808,"high":808,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":918,"transactions":9,"vwap":1188},"2026-03-30",19.478,-0.021,-0.11,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":769,"transactions":9,"vwap":1195},"2026-03-27",20.049999,19.41,19.499,-0.859,-4.22,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":737,"transactions":9,"vwap":1201},"2026-03-26",20.63,20.358,-0.684,-3.25,{"date":1205,"open":705,"high":705,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-25",21.042,0.062,0.3,500,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":832,"transactions":9,"vwap":1213},"2026-03-24",21.040001,20.98,-0.448,-2.09,{"date":1217,"open":1218,"high":957,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":889,"transactions":9,"vwap":1220},"2026-03-23",21.22,21.18,21.428,0.505,2.41,{"date":1224,"open":1225,"high":1225,"low":673,"close":1226,"change":1227,"percent_change":1228,"volume":946,"transactions":9,"vwap":1226},"2026-03-20",21.15,20.923,-0.258,-1.22,{"date":1230,"open":636,"high":1231,"low":636,"close":1231,"change":1232,"percent_change":1001,"volume":927,"transactions":9,"vwap":1231},"2026-03-19",21.181,-0.106,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":769,"transactions":9,"vwap":1237},"2026-03-18",21.5,21.51,21.287,-0.792,-3.59,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1209,"transactions":9,"vwap":1243},"2026-03-17",22.09,22.079,0.101,0.46,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":804,"transactions":9,"vwap":1248},"2026-03-16",21.978,0.777,3.66,{"date":1252,"open":684,"high":684,"low":1253,"close":1253,"change":1254,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1253},"2026-03-13",21.201,0.064,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-12",21.78,21.137,-0.8,-3.65,2800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":952,"transactions":9,"vwap":1267},"2026-03-11",21.74,21.94,21.71,21.937,-0.073,-0.33,{"date":1271,"open":1272,"high":986,"low":974,"close":974,"change":1273,"percent_change":1274,"volume":832,"transactions":9,"vwap":974},"2026-03-10",22.3,0.024,0.11,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":523,"volume":965,"transactions":9,"vwap":1278},"2026-03-09",21.64,21.986,0.145,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":875,"percent_change":1285,"volume":927,"transactions":9,"vwap":1284},"2026-03-06",22.049999,22.105,21.841,-3.79,{"date":1287,"open":1288,"high":1110,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1067,"transactions":9,"vwap":1290},"2026-03-05",22.58,22.54,22.701,-0.145,-0.63,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":918,"transactions":9,"vwap":1296},"2026-03-04",22.251,22.846,1.117,5.14,{"date":1300,"open":725,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":882,"transactions":9,"vwap":1303},"2026-03-03",21.89,21.198,21.729,-0.249,-1.13,{"date":1307,"open":1212,"high":1308,"low":704,"close":1248,"change":1309,"percent_change":1310,"volume":797,"transactions":9,"vwap":1248},"2026-03-02",22.02,0.521,2.43,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":867,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-27",21.56,21.6,21.36,21.457,-1.8,4600,{"date":1320,"open":1321,"high":1046,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1027,"transactions":9,"vwap":1323},"2026-02-26",21.84,21.675,21.85,-0.096,-0.44,{"date":1327,"open":1051,"high":1328,"low":1051,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-25",22.07,21.946,1.111,5.33,5100,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":804,"transactions":9,"vwap":1335},"2026-02-24",20.835,0.259,1.26,{"date":1339,"open":704,"high":704,"low":1340,"close":1340,"change":1341,"percent_change":1203,"volume":882,"transactions":9,"vwap":1340},"2026-02-23",20.576,-0.691,{"date":1343,"open":561,"high":561,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":927,"transactions":9,"vwap":1345},"2026-02-20",21.23,21.267,0.263,1.25,{"date":1349,"open":733,"high":1350,"low":1351,"close":1350,"change":1352,"percent_change":1353,"volume":820,"transactions":9,"vwap":1350},"2026-02-19",21.0039997,20.78,-0.144,-0.68,{"date":1355,"open":923,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":249,"volume":1359,"transactions":9,"vwap":1357},"2026-02-18",21.549,21.148,0.333,3900,{"date":1361,"open":765,"high":765,"low":1362,"close":1362,"change":1363,"percent_change":1215,"volume":730,"transactions":9,"vwap":1362},"2026-02-17",20.815,-0.444,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-13",21.25,21.39,21.259,0.622,3.01,12000,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":832,"transactions":9,"vwap":1375},"2026-02-12",21.362,20.637,-0.575,-2.71,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1381,"change":1383,"percent_change":1384,"volume":1209,"transactions":9,"vwap":1381},"2026-02-11",21.094999,21.212,21.075001,-0.4,-1.85,{"date":1386,"open":1387,"high":1388,"low":1130,"close":1130,"change":1389,"percent_change":720,"volume":1209,"transactions":9,"vwap":1130},"2026-02-10",21.69,21.91,-0.384,{"date":1391,"open":1314,"high":1242,"low":1314,"close":1392,"change":1082,"percent_change":1393,"volume":745,"transactions":9,"vwap":1392},"2026-02-09",21.996,1.57,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":769,"transactions":9,"vwap":1398},"2026-02-06",21.452,21.73,21.656,1.55,7.71,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":965,"transactions":9,"vwap":1405},"2026-02-05",20.55,20.69,20.106,-1.489,-6.9,{"date":1409,"open":941,"high":941,"low":561,"close":1410,"change":1411,"percent_change":1412,"volume":918,"transactions":9,"vwap":1410},"2026-02-04",21.595,-0.677,-3.04,{"date":1414,"open":1014,"high":1415,"low":1388,"close":1415,"change":1416,"percent_change":1417,"volume":1083,"transactions":9,"vwap":1415},"2026-02-03",22.272,-0.892,-3.85,{"date":1419,"open":398,"high":1420,"low":398,"close":1421,"change":1422,"percent_change":1423,"volume":752,"transactions":9,"vwap":1421},"2026-02-02",23.47,23.164,-0.762,-3.18,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1209,"transactions":9,"vwap":1428},"2026-01-30",24.37,23.904,23.926,-0.64,-2.61,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1260,"volume":1437,"transactions":9,"vwap":1435},"2026-01-29",25.32,24.48,24.566,-0.93,4200,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-28",25.85,25.43,25.496,-0.201,-0.78,10500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1318,"transactions":9,"vwap":1451},"2026-01-27",25.408,26.22,25.38,25.697,0.201,0.79,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1442,"change":1458,"percent_change":1228,"volume":896,"transactions":9,"vwap":1442},"2026-01-26",25.61,25.45,-0.315,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1027,"transactions":9,"vwap":1464},"2026-01-23",25.75,26.069,25.658,25.811,0.06,0.23,{"date":1468,"open":1469,"high":1440,"low":1469,"close":1470,"change":1471,"percent_change":119,"volume":769,"transactions":9,"vwap":1470},"2026-01-22",25.74,25.751,-0.15,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-21",25.77,26.14,25.7,25.901,0.151,0.59,7900,{"date":1482,"open":1483,"high":1483,"low":1469,"close":1461,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1461},"2026-01-20",26.77,-1.709,-6.22,5700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":1492,"percent_change":1493,"volume":1062,"transactions":9,"vwap":1490},"2026-01-16",27.2,27.459,27.14,0.366,1.35,{"date":1495,"open":18,"high":18,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":813,"transactions":9,"vwap":1496},"2026-01-15",27.093,-0.499,-1.81,{"date":1500,"open":1501,"high":18,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-14",27.11,27.592,0.603,2.23,10200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1254,"percent_change":1512,"volume":752,"transactions":9,"vwap":1511},"2026-01-13",26.92,27.091999,26.86,26.989,0.24,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-12",26.7,27.01,26.925,0.165,0.62,4900,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":531,"volume":1526,"transactions":9,"vwap":1524},"2026-01-09",27.105,26.76,-0.14,6100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1145,"volume":882,"transactions":9,"vwap":1532},"2026-01-08",26.81,26.93,26.785,26.9,0.106,{"date":1535,"open":1491,"high":1491,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":1083,"transactions":9,"vwap":1536},"2026-01-07",26.794,-0.446,-1.64,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1545,"volume":769,"transactions":9,"vwap":1544},"2026-01-06",27.29,27.34,26.985,27.24,0,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1544,"change":305,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1544},"2026-01-05",26.1,27.26,5.83,3600,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1469,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1469},"2026-01-02",25.481,25.793,0.679,2.71,6000,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":824,"percent_change":1562,"volume":855,"transactions":9,"vwap":1561},"2025-12-31",25.061001,-0.67,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":1209,"transactions":9,"vwap":1567},"2025-12-30",25.47,25.59,25.229,-0.192,-0.76,{"date":1571,"open":1572,"high":1572,"low":1433,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-29",25.65,25.421,-0.071,-0.28,7300,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":797,"transactions":9,"vwap":1581},"2025-12-26",25.448,25.58,25.492,-0.135,-0.53,{"date":1585,"open":1586,"high":1586,"low":1456,"close":1587,"change":1588,"percent_change":1589,"volume":820,"transactions":9,"vwap":1587},"2025-12-24",25.71,25.627,-0.075,-0.29,{"date":172,"open":1591,"high":1592,"low":1593,"close":1592,"change":1594,"percent_change":1595,"volume":797,"transactions":9,"vwap":1592},25.565,25.702,25.558,0.137,0.54]