[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XRPM":3,"homepage-market-summary":29,"stock-historical-XRPM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XRPM","2026-10-08",{"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 XRP 3% Monthly Option Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},43.4512,3.7368,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},8.6,8.83,8.92,8.22,9.0402,-0.4402,-4.87,66687.247,25.99,18340.80756558296,2.1,223,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":20,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},18341,4090000.087125,-66.61,"2025-11-18",[182,185,194,205,215,226,237,247,258,268,279,290,300,311,321,329,340,349,358,367,377,388,397,408,418,425,434,445,455,465,475,486,497,508,517,528,538,547,556,563,572,580,589,599,609,618,627,636,644,653,661,671,681,691,701,709,720,730,738,747,756,765,774,781,788,794,801,806,813,822,830,839,844,849,852,857,863,871,878,886,895,903,910,917,924,932,940,948,957,965,973,981,989,997,1006,1015,1023,1030,1037,1044,1052,1059,1068,1077,1086,1094,1101,1108,1115,1122,1129,1137,1145,1151,1157,1164,1171,1179,1185,1191,1199,1207,1214,1222,1228,1232,1240,1246,1251,1259,1267,1274,1279,1286,1291,1298,1304,1312,1319,1327,1333,1339,1347,1353,1362,1368,1375,1379,1386,1394,1399,1405,1413,1419,1426,1431,1438,1443,1449,1453,1460,1466,1472,1479,1486,1492,1495,1501,1507,1513,1521,1530,1538,1546,1555,1562,1568,1574,1582,1590,1599,1608,1615,1623,1631,1638,1645,1653,1660,1668,1676,1685,1694,1703,1711,1719,1727,1735,1743,1752,1758,1766,1772,1778,1785,1793,1798,1806,1814,1823,1831,1838,1845,1853,1862,1870,1878,1886,1894,1900,1907,1915,1922],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},641,8.5677,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",9.18,8.88,-0.5998,-6.22,30371.587423,446,9.0348,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",9.65,9.815,9.6301,9.64,0.04,0.42,10811.5898,235,9.7065,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",9.76,9.5,9.6,0.27,2.89,31754.929015,318,9.6228,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",9.82,9.88,9.25,9.33,-0.1784,-1.88,24730.53556,378,9.6042,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",9.44,9.56,9.35,9.5084,0.1384,1.48,28982.788795,390,9.4211,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",9.72,9.74,9.37,-0.1475,-1.55,37252.1623,422,9.5215,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",9.81,9.9999,9.4001,9.5175,-0.2326,-2.39,40237.5017,345,9.6999,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",10.09,9.73,9.7501,-0.661,-6.35,29693.767906,406,9.8632,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",10.4202,10.635,10.33,10.4111,0.3873,3.86,22373.394446,221,10.4387,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",9.84,10.125,9.75,10.0238,0.1938,1.97,32094.0432,301,9.957,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",10.39,9.69,9.83,-0.696,-6.61,31610.538961,445,9.9312,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",10.49,10.56,10.44,10.526,0.161,1.55,18666.7947,208,10.501,{"date":312,"open":313,"high":292,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",10.36,10.29,10.365,0.285,2.83,47580.433983,333,10.3535,{"date":322,"open":240,"high":260,"low":239,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",10.08,0.5098,5.33,28828.268598,320,9.9336,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",9.62,9.675,9.555,9.5702,0.0019,0.02,13847.763834,220,9.6249,{"date":341,"open":241,"high":342,"low":343,"close":342,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",9.5683,9.2,0.0183,0.19,28368.972354,372,9.3234,{"date":350,"open":351,"high":351,"low":208,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",10.85,9.55,-1.4998,-13.57,29697.082805,462,10.0345,{"date":359,"open":292,"high":360,"low":292,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",11.22,11.0498,0.9197,9.08,36670.693537,306,10.7185,{"date":368,"open":260,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",10.75,10.02,10.1301,0.1251,1.25,11083.518,205,10.2182,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",10,10.15,9.93,10.005,-0.3935,-3.78,15975.145757,239,10.0801,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",10.73,10.3985,-0.2817,-2.64,8046.209395,226,10.5895,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",10.48,10.91,10.3899,10.6802,0.2702,2.6,20458.5473,280,10.6819,{"date":409,"open":410,"high":302,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",10.43,10.34,10.41,-0.41,-3.79,15805.215,188,10.3956,{"date":419,"open":380,"high":420,"low":380,"close":420,"change":421,"percent_change":207,"volume":422,"transactions":423,"vwap":424},"2026-09-03",10.82,0.9624,27043.171473,367,10.6211,{"date":426,"open":283,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":224,"vwap":433},"2026-09-02",9.86,9.7,9.8576,-0.1378,-1.38,27465.480942,9.7992,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",10.16,10.27,9.9,9.9954,-0.3346,-3.24,28067.2132,466,10.1005,{"date":446,"open":447,"high":448,"low":449,"close":272,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",10.13,10.42,10.065,0.08,0.78,51242.140056,443,10.1864,{"date":456,"open":457,"high":458,"low":282,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",10.66,10.77,10.25,-0.95,-8.48,39120.487209,355,10.4925,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":423,"vwap":474},"2026-08-27",10.93,11.32,10.92,11.2,0.6834,6.5,48366.339972,11.1578,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",11.07,11.15,10.35,10.5166,-0.8324,-7.33,16882.0052,325,10.6349,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",11.33,11.38,11.285,11.349,-0.011,-0.1,10284.4576,189,11.3689,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",11.47,11.48,11.31,11.36,0.34,3.09,22815.5248,293,11.4125,{"date":509,"open":510,"high":360,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",11.14,11.02,0.3414,3.2,42846.34497,363,11.1407,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",10.6392,10.9788,10.5782,10.6786,0.5433,5.36,38444.193182,340,10.7358,{"date":529,"open":294,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",10.17,9.775,10.1353,0.3702,3.79,15653.5436,290,10.108,{"date":539,"open":540,"high":249,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",9.71,9.7651,0.0194,0.2,9482.4746,187,9.7612,{"date":548,"open":240,"high":549,"low":261,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",9.8,9.7457,0.0057,0.06,6178.0115,195,9.7691,{"date":557,"open":558,"high":558,"low":239,"close":240,"change":559,"percent_change":37,"volume":560,"transactions":561,"vwap":562},"2026-08-14",9.78,-0.0457,6841.8355,199,9.7525,{"date":564,"open":565,"high":294,"low":261,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",9.79,9.7857,-0.0036,-0.04,8207.7145,218,9.7713,{"date":573,"open":249,"high":294,"low":283,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",9.7893,-0.0796,-0.81,9442.6685,192,9.7917,{"date":581,"open":249,"high":218,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",9.6966,9.8689,-0.0903,-0.91,14914.9292,294,9.8018,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":66,"volume":596,"transactions":597,"vwap":598},"2026-08-10",9.985,10.027,9.9183,9.9592,-0.0053,21283.4954,245,9.9573,{"date":600,"open":601,"high":602,"low":218,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",10.04,10.1278,9.9645,-0.1255,-1.24,18753.415886,342,10.0145,{"date":610,"open":530,"high":611,"low":612,"close":260,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",10.2382,10.07,-0.28,-2.7,11074.6931,262,10.1623,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":495,"vwap":626},"2026-08-05",10.2,10.3738,10.37,-0.22,-2.08,13048.1064,10.3046,{"date":628,"open":302,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",10.59,10.4,0.07,0.67,19724.60911,224,10.5055,{"date":637,"open":292,"high":303,"low":315,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",10.52,0.195,1.89,12826.950881,258,10.4792,{"date":645,"open":448,"high":448,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",10.2492,10.325,-0.205,-1.95,32134.74408,449,10.3306,{"date":654,"open":448,"high":655,"low":630,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":302},"2026-07-30",10.535,10.53,-0.14,-1.31,22556.4828,250,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":200,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",10.65,10.78,10.5984,10.67,0.38,16299.0354,184,10.6701,{"date":672,"open":673,"high":666,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",10.62,10.46,10.63,-0.33,-3.01,15984.8034,215,10.599,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":210,"volume":688,"transactions":689,"vwap":690},"2026-07-27",11,11.16,10.8944,10.96,0.03,24411.654859,206,10.9529,{"date":692,"open":693,"high":694,"low":695,"close":467,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",10.9,10.9499,10.88,-0.09,-0.82,15601.515371,180,10.9086,{"date":702,"open":703,"high":684,"low":511,"close":511,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",11.11,-0.32,-2.82,5737.1364,149,11.0814,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",11.3053,11.4791,11.29,11.34,-0.23,-1.99,8399.397,146,11.3794,{"date":721,"open":722,"high":723,"low":488,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",11.4099,11.589,11.57,0.46,4.14,6785.4418,151,11.4989,{"date":731,"open":732,"high":703,"low":351,"close":703,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",10.94,0.275,2.54,9042.686166,139,11.0493,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":413,"volume":744,"transactions":745,"vwap":746},"2026-07-17",10.55,10.845,10.835,-0.045,4069.002037,129,10.732,{"date":748,"open":749,"high":750,"low":751,"close":695,"change":752,"percent_change":753,"volume":754,"transactions":736,"vwap":755},"2026-07-16",10.97,10.98,10.8082,-0.08,-0.73,4730.316587,10.9221,{"date":757,"open":758,"high":759,"low":760,"close":686,"change":761,"percent_change":676,"volume":762,"transactions":763,"vwap":764},"2026-07-15",11.1,11.13,10.9599,-0.0359,5598.5006,135,11.0433,{"date":766,"open":469,"high":767,"low":351,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-14",11.025,10.9959,0.4459,4.23,7231.548875,156,10.8364,{"date":775,"open":629,"high":776,"low":777,"close":740,"change":676,"percent_change":778,"volume":779,"transactions":689,"vwap":780},"2026-07-13",10.6499,10.4275,-3.03,9879.2836,10.5277,{"date":782,"open":783,"high":784,"low":785,"close":695,"change":450,"percent_change":786,"volume":787,"transactions":9,"vwap":695},"2026-07-10",10.83,10.95,10.8,0.74,6500,{"date":789,"open":790,"high":785,"low":791,"close":785,"change":552,"percent_change":792,"volume":793,"transactions":9,"vwap":785},"2026-07-09",10.7,10.64,0.56,6000,{"date":795,"open":796,"high":797,"low":310,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",10.685,10.74,-0.29,-2.63,7600,{"date":802,"open":732,"high":803,"low":469,"close":803,"change":804,"percent_change":450,"volume":805,"transactions":9,"vwap":803},"2026-07-07",11.03,0.009,10100,{"date":807,"open":400,"high":477,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",10.775,11.021,0.421,3.97,28400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",10.61,10.69,10.58,10.6,0.22,2.12,9500,{"date":823,"open":824,"high":412,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",10.24,10.188,10.38,0.101,0.98,22900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",10.19,10.32,10.135,10.279,-0.201,-1.92,20900,{"date":840,"open":448,"high":302,"low":459,"close":399,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":399},"2026-06-29",-0.18,-1.69,59600,{"date":845,"open":630,"high":457,"low":313,"close":457,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":457},"2026-06-26",0.18,1.72,21800,{"date":850,"open":400,"high":400,"low":313,"close":399,"change":648,"percent_change":837,"volume":851,"transactions":9,"vwap":399},"2026-06-25",9300,{"date":853,"open":400,"high":400,"low":675,"close":796,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":796},"2026-06-24",-0.405,-3.65,16600,{"date":858,"open":703,"high":684,"low":750,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",11.09,-0.257,-2.26,5000,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-22",11.65,11.67,11.347,-0.115,-1,12700,{"date":872,"open":873,"high":865,"low":874,"close":875,"change":876,"percent_change":384,"volume":877,"transactions":9,"vwap":875},"2026-06-18",11.63,11.4,11.462,-0.45,8500,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",12.11,12.24,11.912,-0.317,-2.59,7400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",12.23,12.3,12.105,12.229,-0.131,-1.06,3600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":229,"volume":902,"transactions":9,"vwap":900},"2026-06-15",12.29,12.395,12.17,12.36,1.079,10800,{"date":904,"open":468,"high":499,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",11.21,11.281,-0.061,-0.54,9100,{"date":911,"open":912,"high":913,"low":749,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",11.05,11.342,0.432,3.96,20200,{"date":918,"open":919,"high":920,"low":695,"close":400,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":400},"2026-06-10",11.125,11.26,-0.486,-4.26,8200,{"date":925,"open":926,"high":927,"low":510,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",11.59,11.61,11.396,-0.342,-2.91,19000,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-08",11.52,11.75,11.738,0.83,7.61,16400,{"date":941,"open":942,"high":943,"low":790,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",11.28,11.295,10.908,-0.77,-6.59,36000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",11.62,11.756,11.53,11.678,-0.272,-2.28,16900,{"date":958,"open":959,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",12.15,12.21,11.95,-0.225,-1.85,28200,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-02",12.68,12.06,12.175,-0.8,-6.17,24800,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-01",13.02,12.785,12.975,-0.175,-1.33,28600,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-29",12.9,13.25,13.15,0.019,0.14,32500,{"date":990,"open":983,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-28",13.215,12.79,13.131,-0.494,-3.63,19400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-27",13.54,13.69,13.51,13.625,0.015,0.11,20500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-26",13.8,13.97,13.56,13.61,-0.069,-0.5,31100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-22",13.85,13.94,13.679,-0.381,-2.71,12500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":543,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-21",13.92,14.06,13.75,1.44,8100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":687,"percent_change":819,"volume":1036,"transactions":9,"vwap":1035},"2026-05-20",13.83,14.01,13.81,13.86,17400,{"date":1038,"open":1039,"high":1040,"low":1032,"close":1032,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1032},"2026-05-19",14.05,14.13,-0.306,-2.16,13400,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-18",14.2,13.915,14.136,-0.484,-3.31,24700,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":922,"volume":1058,"transactions":9,"vwap":1056},"2026-05-15",14.8,14.525,14.62,-0.651,33000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-14",14.755,15.49,14.6,15.271,0.841,5.83,52800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-13",14.485,14.55,14.4,14.43,-0.231,-1.58,22100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-12",14.78,14.79,14.404,14.661,-0.399,-2.65,16500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":972,"transactions":9,"vwap":1091},"2026-05-11",14.84,15.15,14.83,15.06,0.668,4.64,{"date":1095,"open":1026,"high":1096,"low":1033,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-08",14.47,14.392,0.332,2.36,23500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1026,"change":413,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1026},"2026-05-07",14.28,14.31,14.04,-2.83,26800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1096,"change":167,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1096},"2026-05-06",14.53,14.54,14.351,0.84,13200,{"date":1116,"open":1117,"high":1072,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-05",14.25,14.35,0.15,1.06,8900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1046,"change":52,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1046},"2026-05-04",14.18,14.285,13.99,0.71,29200,{"date":1130,"open":1026,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-01",14.14,14.02,14.1,0.225,1.62,12300,{"date":1138,"open":1032,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-30",13.89,13.725,13.875,0.315,2.32,20700,{"date":1146,"open":1017,"high":1147,"low":1010,"close":1010,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1010},"2026-04-29",14,-0.85,-5.9,16100,{"date":1152,"open":1072,"high":1073,"low":1153,"close":1154,"change":696,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-28",14.265,14.41,-0.62,25200,{"date":1158,"open":1159,"high":1054,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-27",14.74,14.5,-0.532,-3.54,17600,{"date":1165,"open":1166,"high":1089,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-24",14.93,15.032,0.098,0.66,10500,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-23",14.75,14.99,14.934,-0.126,-0.84,7000,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1091,"change":210,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1091},"2026-04-22",15.05,15.23,1.83,11900,{"date":1186,"open":1187,"high":1188,"low":1080,"close":1080,"change":1189,"percent_change":1190,"volume":1150,"transactions":9,"vwap":1080},"2026-04-21",14.91,15.07,-0.103,-0.69,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":916,"transactions":9,"vwap":1196},"2026-04-20",14.85,14.94,14.71,14.893,-0.476,-3.1,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-17",15.145,15.43,15.369,0.232,1.53,19800,{"date":1208,"open":1159,"high":1209,"low":1160,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-16",15.14,15.137,0.497,3.39,9400,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-15",14.26,14.65,14.64,0.4,2.81,8000,{"date":1223,"open":1224,"high":1225,"low":1046,"close":1226,"change":552,"percent_change":201,"volume":1227,"transactions":9,"vwap":1226},"2026-04-14",14.39,14.57,14.24,13500,{"date":1229,"open":1230,"high":1124,"low":1047,"close":1124,"change":1231,"percent_change":676,"volume":964,"transactions":9,"vwap":1124},"2026-04-13",13.93,-0.047,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1235},"2026-04-10",14.038,14.227,13.9,0.087,0.62,26400,{"date":1241,"open":1242,"high":1124,"low":1243,"close":1131,"change":1244,"percent_change":1169,"volume":1245,"transactions":9,"vwap":1131},"2026-04-09",13.88,13.78,0.093,18500,{"date":1247,"open":1224,"high":1224,"low":1105,"close":1248,"change":1249,"percent_change":1250,"volume":1245,"transactions":9,"vwap":1248},"2026-04-08",14.047,0.331,2.41,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1254},"2026-04-07",13.66,13.716,13.5,-0.294,-2.1,12600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1033,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1033},"2026-04-06",14.07,14.15,14.0050001,0.357,2.61,20600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":1273,"volume":1067,"transactions":9,"vwap":1270},"2026-04-02",13.43,13.653,13.28,-0.442,-3.14,{"date":1275,"open":1131,"high":1117,"low":1026,"close":1276,"change":1277,"percent_change":1278,"volume":838,"transactions":9,"vwap":1276},"2026-04-01",14.095,0.115,0.82,{"date":1280,"open":1281,"high":1033,"low":1282,"close":1283,"change":345,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-31",13.77,13.62,13.98,1.38,30500,{"date":1287,"open":1040,"high":1040,"low":1281,"close":1288,"change":157,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-30",13.79,-2.96,13600,{"date":1292,"open":1293,"high":1294,"low":1124,"close":1295,"change":715,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-27",14.38,14.44,14.21,-1.59,29800,{"date":1299,"open":1173,"high":1300,"low":1224,"close":1294,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1294},"2026-03-26",14.795,-0.66,-4.37,19700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":543,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-25",15.21,15.25,15.041,15.1,1.34,18900,{"date":1313,"open":1314,"high":1306,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-24",15.17,14.9,-0.49,-3.18,13300,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-23",15.3,15.67,15.39,-0.01,-0.06,15000,{"date":1328,"open":1329,"high":1329,"low":1314,"close":1330,"change":493,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-20",15.52,15.4,-0.65,5400,{"date":1334,"open":1202,"high":1335,"low":1336,"close":1337,"change":66,"percent_change":704,"volume":1338,"transactions":9,"vwap":1337},"2026-03-19",15.56,15.27,15.5,29900,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-18",15.74,15.425,15.55,-0.86,-5.24,13900,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":787,"transactions":9,"vwap":1350},"2026-03-17",16.16,16.41,0.13,0.8,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-16",15.85,16.37,15.805,16.28,1.21,8.03,30400,{"date":1363,"open":1330,"high":1337,"low":1364,"close":1188,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1188},"2026-03-13",14.97,0.26,1.76,7800,{"date":1369,"open":1370,"high":1187,"low":1371,"close":1372,"change":493,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-12",14.88,14.7,14.81,-0.67,5900,{"date":1376,"open":1377,"high":1378,"low":1193,"close":1187,"change":200,"percent_change":210,"volume":862,"transactions":9,"vwap":1187},"2026-03-11",15.08,15.13,{"date":1380,"open":1315,"high":1381,"low":1382,"close":1383,"change":1119,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-10",15.38,14.82,14.87,1.02,9800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":846,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-09",14.58,14.77,14.574,14.72,1.24,8600,{"date":1395,"open":1110,"high":1396,"low":1072,"close":1111,"change":1373,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1111},"2026-03-06",14.61,-4.4,13700,{"date":1400,"open":1401,"high":1402,"low":1181,"close":1306,"change":876,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1306},"2026-03-05",15.32,15.412,-2.87,6100,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-04",15.12,15.665,15.66,1.13,7.78,31900,{"date":1414,"open":1415,"high":1416,"low":1293,"close":1110,"change":111,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1110},"2026-03-03",14.51,14.711,-2.61,7100,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":734,"volume":1425,"transactions":9,"vwap":1423},"2026-03-02",14.19,15.04,14.92,0.37,11500,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1071,"change":1430,"percent_change":1403,"volume":1184,"transactions":9,"vwap":1071},"2026-02-27",14.89,14.37,-0.43,{"date":1432,"open":1433,"high":1433,"low":1079,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-26",15.594,14.98,-1.07,-6.67,15300,{"date":1439,"open":1330,"high":1440,"low":1330,"close":1440,"change":1441,"percent_change":1442,"volume":851,"transactions":9,"vwap":1440},"2026-02-25",16.049999,1.03,6.86,{"date":1444,"open":1364,"high":1422,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1221,"transactions":9,"vwap":1446},"2026-02-24",14.69,15.02,0.091,0.61,{"date":1450,"open":71,"high":71,"low":1315,"close":1451,"change":1057,"percent_change":1452,"volume":870,"transactions":9,"vwap":1451},"2026-02-23",14.929,-4.18,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":413,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-20",15.48,15.72,15.58,-2.56,6700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1463,"change":568,"percent_change":1465,"volume":793,"transactions":9,"vwap":1463},"2026-02-19",15.82,15.99,15.8,-0.25,{"date":1467,"open":1356,"high":1468,"low":1469,"close":1469,"change":1331,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-18",16.692,16.030001,-3.9,7200,{"date":1473,"open":1358,"high":1474,"low":1475,"close":1474,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1474},"2026-02-17",16.68,16.073999,0.81,5.1,10600,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1169,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-13",15.53,15.94,15.87,4.34,22800,{"date":1487,"open":1488,"high":1322,"low":1489,"close":1306,"change":613,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1306},"2026-02-12",15.604,15.127,-1.81,4400,{"date":1493,"open":1343,"high":1343,"low":1091,"close":1062,"change":145,"percent_change":1494,"volume":1114,"transactions":9,"vwap":1062},"2026-02-11",-1.21,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":995,"volume":851,"transactions":9,"vwap":1499},"2026-02-10",15.83,15.65,15.68,-0.59,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":200,"percent_change":1506,"volume":805,"transactions":9,"vwap":1505},"2026-02-09",15.75,16.33,16.27,0.25,{"date":1508,"open":1322,"high":1509,"low":1322,"close":1510,"change":1511,"percent_change":1512,"volume":916,"transactions":9,"vwap":1510},"2026-02-06",17.105,16.23,2.7,19.96,{"date":1514,"open":1515,"high":71,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-05",15.28,13.01,13.53,-3.45,-20.32,33100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-04",17.25,17.32,16.695,16.98,-0.96,-5.35,23900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":345,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-03",17.9,18.0049992,16.985,17.94,1.07,34500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-02",18.059999,18.24,17.75,-1.41,-7.36,22400,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-30",19.415,19.65,18.968,19.16,-0.7,-3.52,17700,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":222,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-29",20.47,19.635,19.86,-8.65,14900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":172,"percent_change":657,"volume":1346,"transactions":9,"vwap":1567},"2026-01-28",21.76,21.78,21.56,21.74,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1571,"change":503,"percent_change":1573,"volume":1184,"transactions":9,"vwap":1571},"2026-01-27",21.41,21.77,21.27,1.59,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1465,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-26",21.47,21.84,21.38,21.43,-1.15,24200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":687,"volume":1589,"transactions":9,"vwap":1587},"2026-01-23",21.57,21.97,21.315,21.68,0.007,7500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-22",21.7,21.872,21.49,21.673,-0.356,-1.62,6800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-21",21.69,22.16,21.155,22.028999,0.549,2.56,22200,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1156,"transactions":9,"vwap":1612},"2026-01-20",22.07,21.39,21.48,-1.9,-8.13,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1618,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1618},"2026-01-16",23.16,23.38,22.85,0.217,0.94,11800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":855,"volume":1630,"transactions":9,"vwap":1628},"2026-01-15",23.33,23.52,23.1,23.163,-0.877,11400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":846,"percent_change":1637,"volume":1036,"transactions":9,"vwap":1636},"2026-01-14",24.02,24.26,23.64,24.040001,0.75,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":1643,"percent_change":1644,"volume":1478,"transactions":9,"vwap":1641},"2026-01-13",23.32,23.86,23.115,0.79,3.42,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-12",22.82,23.5,23.07,-0.24,-1.03,13000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":157,"percent_change":1659,"volume":1332,"transactions":9,"vwap":1658},"2026-01-09",23.45,23.994,23.26,23.31,-1.77,{"date":1661,"open":1662,"high":1663,"low":1649,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-08",23.17,23.98,23.73,-0.475,-1.96,7900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1652,"transactions":9,"vwap":1673},"2026-01-07",24.76,24.89,24.2,24.205,-0.895,-3.57,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-06",25.65,25.88,24.88,25.1,-0.285,-1.12,25100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-05",24.22,25.53,24.159,25.385,2.238,9.67,35100,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-02",22.4,23.25,22.061001,23.147,1.527,7.06,27500,{"date":1704,"open":1705,"high":1706,"low":1576,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-31",21.88,21.92,21.62,-0.375,-1.7,15400,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-30",21.9,22.17,21.995,-0.515,-2.29,10000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-29",22.76,22.805,22.51,-0.037,-0.16,30600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1730},"2025-12-26",22.3,22.547,22.28,0.047,0.21,9700,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":715,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-24",22.48,22.61,22.38,22.5,-1.01,4500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-23",22.697,22.81,22.68,22.73,-0.109,-0.48,2900,{"date":1753,"open":1617,"high":1657,"low":1722,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-22",22.839,-0.079,-0.34,2400,{"date":1759,"open":1760,"high":1761,"low":1706,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-19",22.49,22.99,22.918,1.028,4.7,8300,{"date":1767,"open":1768,"high":1768,"low":1705,"close":1769,"change":1770,"percent_change":1771,"volume":1170,"transactions":9,"vwap":1769},"2025-12-18",22.96,21.89,-0.624,-2.77,{"date":1773,"open":1761,"high":1761,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1734,"transactions":9,"vwap":1775},"2025-12-17",22.445,22.514,-0.427,-1.86,{"date":1779,"open":1780,"high":1627,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1258,"transactions":9,"vwap":1782},"2025-12-16",22.89,22.832,22.941,0.361,1.6,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-15",23.6,22.562,22.58,-1.192,-5.01,8700,{"date":1794,"open":1634,"high":1634,"low":1795,"close":1796,"change":1797,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1796},"2025-12-12",23.55,23.772,-0.156,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":877,"transactions":9,"vwap":1803},"2025-12-11",23.77,23.93,23.528,23.928,-0.403,-1.66,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1418,"transactions":9,"vwap":1811},"2025-12-10",24.33,24.46,24.3,24.331,-0.489,-1.97,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-09",24.37,25.36,24.146,24.82,0.323,1.32,11200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1169,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-08",24.5,24.57,24.319,24.497,2.77,5200,{"date":1832,"open":1634,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1332,"transactions":9,"vwap":1835},"2025-12-05",24.471,23.79,23.837,-0.839,-3.4,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1667,"transactions":9,"vwap":1842},"2025-12-04",25.19,24.47,24.676,-0.944,-3.68,{"date":1846,"open":1847,"high":1678,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-03",25.44,25.11,25.62,0.509,2.03,14200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-02",24.32,25.34,24.046,25.111,1.451,6.13,12800,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-01",23.94,23.221,23.66,-1.625,-6.43,19300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1316,"volume":1877,"transactions":9,"vwap":1875},"2025-11-28",25.14,25.82,25.12,25.285,-0.125,27800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1536,"volume":1885,"transactions":9,"vwap":1883},"2025-11-26",24.96,25.57,24.559,25.41,0.268,14100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1318,"transactions":9,"vwap":1891},"2025-11-25",25.48,25.55,24.79,25.142,-0.408,-1.6,{"date":1895,"open":1896,"high":1873,"low":1897,"close":1889,"change":1898,"percent_change":960,"volume":1899,"transactions":9,"vwap":1889},"2025-11-24",24.28,23.845,2.78,67100,{"date":1901,"open":1723,"high":1902,"low":1729,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-21",23.35,22.77,-0.751,-3.19,23700,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-20",25.2,23.268,23.521,-0.449,-1.87,45200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":101,"percent_change":1921,"volume":988,"transactions":9,"vwap":1920},"2025-11-19",24.585,24.94,23.708,23.97,-6.95,{"date":180,"open":1923,"high":25,"low":1924,"close":1925,"change":543,"percent_change":451,"volume":1906,"transactions":9,"vwap":1925},25.56,25.37,25.76]