[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EHY":3,"homepage-market-summary":28,"stock-historical-EHY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EHY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Amplify Ethereum Max Income Covered Call ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},52.7709,4.284996,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},8.12,8.44,8.2577,-0.1377,-1.67,26260.684,24.23,6.37,8484.89828534413,9.8,247,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},8485,2095769.87648,-66.23,"2025-10-09",[178,181,190,200,210,221,232,241,251,260,269,279,288,299,309,320,329,339,348,358,367,377,386,396,407,418,425,435,443,450,458,467,477,487,496,505,515,525,536,546,556,565,576,585,594,604,612,623,632,641,648,657,665,674,684,693,702,710,718,729,737,745,752,760,765,771,779,786,793,802,808,816,825,833,840,848,854,858,866,872,880,886,894,900,908,914,923,930,939,947,956,964,971,979,987,994,1002,1009,1017,1026,1034,1042,1050,1056,1064,1071,1079,1084,1091,1099,1106,1114,1122,1129,1136,1144,1152,1160,1166,1171,1177,1183,1189,1197,1202,1209,1217,1224,1233,1241,1248,1256,1264,1272,1279,1285,1291,1297,1304,1309,1314,1322,1329,1337,1343,1350,1357,1362,1369,1373,1378,1385,1391,1397,1404,1412,1419,1425,1431,1437,1443,1449,1455,1464,1472,1478,1485,1493,1502,1511,1520,1529,1537,1544,1552,1560,1568,1576,1584,1592,1598,1606,1613,1619,1626,1634,1640,1646,1652,1661,1669,1675,1681,1688,1694,1702,1707,1713,1719,1727,1735,1742,1750,1756,1764,1771,1778,1785,1792,1798,1805,1814,1818,1824,1832,1839,1846,1853,1860,1868,1876,1884,1891,1897,1903,1912,1920,1927,1935,1943,1950,1959,1966,1975,1981,1989,1997,2003,2009,2016,2023,2030,2036,2043,2050,2056,2061],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},185,8.3206,{"date":182,"open":183,"high":19,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",8.22,8.171,0.1173,1.44,5685.5107,93,8.2148,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",8.2519,8.28,8.1404,-0.0777,-0.95,21018.468299,237,8.2046,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",8.38,8.15,8.2181,-0.3067,-3.6,11309.081477,131,8.2771,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",8.56,8.62,8.43,8.5248,-0.0565,-0.66,9471.907093,123,8.521,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",8.58,8.615,8.5083,8.5813,-0.0112,-0.13,4958.259478,88,8.5739,{"date":233,"open":214,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",8.5925,8.42,0.1225,1.45,37164.652375,172,8.4926,{"date":242,"open":214,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",8.51,8.4,8.47,-0.305,-3.48,4158.390446,83,8.4531,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":-6,"volume":257,"transactions":258,"vwap":259},"2026-09-22",8.79,8.76,8.775,-0.0001,18004.90701,118,8.7723,{"date":261,"open":262,"high":253,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",8.755,8.7751,0.0751,0.86,19929.500898,154,8.7756,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",8.54,8.71,8.7,0.4143,5,5552.729723,73,8.6622,{"date":280,"open":281,"high":244,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",8.26,8.2857,0.244,3.03,2341.0468,56,8.1677,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",7.99,8.0799,7.87,8.0417,0.0155,0.19,7877.7178,79,7.9471,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",8.27,7.88,8.0262,-0.6407,-7.39,9068.9438,124,8.0457,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",8.55,8.675,8.48,8.6669,0.0369,0.43,5570.462839,90,8.5621,{"date":321,"open":235,"high":322,"low":235,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",9,8.63,0.412,5.01,7475.973377,115,8.7126,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",8.02,8.23,8.218,-0.017,-0.21,5340.5868,72,8.059,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",8.405,8.235,-0.0064,-0.08,4321.372,65,8.3567,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",8.1,8.36,8.2414,0.1341,1.65,8155.8759,94,8.2562,{"date":359,"open":360,"high":17,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",8.05,8.1073,-0.1932,-2.33,6426.564967,81,8.0808,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",7.89,8.35,8.3005,0.4605,5.87,17313.7489,128,8.1043,{"date":378,"open":379,"high":292,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":365,"vwap":385},"2026-09-02",7.73,7.71,7.84,-0.0443,-0.56,13910.0489,7.755,{"date":387,"open":388,"high":389,"low":381,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",8.0694,8.09,7.8843,-0.3417,-4.15,13417.9679,103,7.9872,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",8.04,8.265,8,8.226,0.245,3.07,8497.789408,150,8.0899,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",8.2,8.34,7.9,7.981,-0.634,-7.36,8697.6649,99,8.1276,{"date":419,"open":420,"high":272,"low":420,"close":224,"change":421,"percent_change":422,"volume":423,"transactions":188,"vwap":424},"2026-08-27",8.555,0.15,1.77,5454.5339,8.6306,{"date":426,"open":427,"high":428,"low":429,"close":428,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",8.32,8.465,8.31,0.0439,0.52,3327.771948,77,8.3658,{"date":436,"open":214,"high":18,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",8.4211,0.0011,0.01,9021.4179,74,8.4365,{"date":444,"open":445,"high":214,"low":244,"close":235,"change":446,"percent_change":105,"volume":447,"transactions":448,"vwap":449},"2026-08-24",8.41,0.0048,12016.0139,132,8.4181,{"date":451,"open":235,"high":214,"low":244,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",8.4152,0.0197,0.23,3426.8739,80,8.4239,{"date":459,"open":460,"high":461,"low":202,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":267,"vwap":466},"2026-08-20",8.389,8.4499,8.3955,0.0877,1.06,15689.640968,8.4067,{"date":468,"open":469,"high":470,"low":471,"close":470,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",7.885,8.3078,7.86,0.5126,6.58,2276.183414,67,8.0279,{"date":478,"open":380,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",7.82,7.68,7.7952,0.0442,0.57,3154.632066,62,7.7751,{"date":488,"open":489,"high":490,"low":380,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":346,"vwap":495},"2026-08-17",7.75,7.765,7.751,0.1672,2.2,9394.3239,7.6641,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":441,"vwap":504},"2026-08-14",7.51,7.62,7.5838,-0.0205,-0.27,2478.681082,7.5904,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",7.56,7.63,7.6043,0.0605,0.8,2780.991655,57,7.6077,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",7.57,7.5999,7.5438,-0.0314,-0.41,911.975329,58,7.5866,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",7.6137,7.615,7.46,7.5752,0.0251,0.33,14717.0389,104,7.4949,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",7.695,7.53,7.5501,-0.2148,-2.77,1375.7459,54,7.6096,{"date":547,"open":489,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",7.7775,7.705,7.7649,0.0697,0.91,3821.6319,76,7.7378,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":394,"vwap":564},"2026-08-06",7.6,7.725,7.6952,-0.0299,-0.39,18276.416905,7.6945,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",7.44,7.74,7.42,7.7251,0.1723,2.28,6139.8939,85,7.573,{"date":577,"open":498,"high":507,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",7.455,7.5528,0.0472,0.63,5740.7109,75,7.5082,{"date":586,"open":569,"high":587,"low":569,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",7.52,7.5056,0.0222,0.3,6292.417608,82,7.4636,{"date":595,"open":596,"high":587,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",7.465,7.4101,7.4834,-0.2867,-3.69,14868.3959,179,7.4543,{"date":605,"open":568,"high":606,"low":549,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":188,"vwap":611},"2026-07-30",7.78,7.7701,-0.1483,-1.87,6216.0069,7.7477,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",7.95,8.08,7.915,7.9184,-0.1371,-1.7,5198.512705,69,7.9752,{"date":624,"open":625,"high":338,"low":489,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",7.8,8.0555,-0.1436,-1.75,3750.551,66,7.9225,{"date":633,"open":615,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":513,"vwap":640},"2026-07-27",8.229,8.07,8.1991,0.474,6.14,25259.786,8.0972,{"date":642,"open":643,"high":379,"low":643,"close":570,"change":644,"percent_change":645,"volume":646,"transactions":475,"vwap":647},"2026-07-24",7.665,-0.025,-0.32,4284.67061,7.7224,{"date":649,"open":650,"high":650,"low":489,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",7.91,7.7501,-0.2752,-3.43,2966.892,63,7.7976,{"date":658,"open":615,"high":659,"low":660,"close":660,"change":661,"percent_change":421,"volume":662,"transactions":663,"vwap":664},"2026-07-22",8.11,8.0253,0.0119,1699.478,35,8.0623,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",8.06,8.0134,0.146,1.86,1740.844,38,8.0522,{"date":675,"open":480,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",7.935,7.65,7.8674,0.3018,3.99,2576.5484,42,7.7305,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-17",7.33,7.5656,-0.1396,-1.81,1781.396,37,7.4413,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",7.77,7.7052,-0.2144,-2.71,1544.396,33,7.7373,{"date":703,"open":704,"high":704,"low":411,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":583,"vwap":709},"2026-07-15",7.94,7.9196,0.1906,2.47,7543.729,7.9296,{"date":711,"open":712,"high":713,"low":677,"close":713,"change":714,"percent_change":409,"volume":715,"transactions":716,"vwap":717},"2026-07-14",7.72,7.729,0.586,1585.4341,50,7.6306,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",7.1,7.18,7.065,7.143,-0.105,-1.45,5626.4841,48,7.1529,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-10",7.27,7.215,7.248,0.243,3.47,2700,{"date":738,"open":739,"high":740,"low":741,"close":740,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":740},"2026-07-09",6.96,7.0050001,6.95,0.056,0.81,3200,{"date":746,"open":720,"high":720,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-08",6.885,6.949,-0.252,-3.5,600,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-07",7.21,7.195,7.201,0.006,0.08,1600,{"date":761,"open":762,"high":754,"low":762,"close":755,"change":763,"percent_change":581,"volume":764,"transactions":9,"vwap":755},"2026-07-06",7.155,0.045,800,{"date":766,"open":720,"high":767,"low":768,"close":767,"change":140,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",7.15,7.05,4.69,4100,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",6.636,6.846,6.83,0.175,2.63,1200,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",6.53,6.655,-0.253,-3.66,5000,{"date":787,"open":788,"high":789,"low":24,"close":790,"change":791,"percent_change":502,"volume":792,"transactions":9,"vwap":790},"2026-06-29",6.61,6.92,6.908,-0.019,4000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-26",6.86,6.97,6.805,6.927,0.097,1.42,5800,{"date":803,"open":795,"high":804,"low":805,"close":775,"change":806,"percent_change":807,"volume":736,"transactions":9,"vwap":775},"2026-06-25",6.955,6.8,-0.14,-2.01,{"date":809,"open":810,"high":811,"low":812,"close":796,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":796},"2026-06-24",7.3,7.305,6.85,-0.381,-5.18,5200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",7.38,7.4,7.34,7.351,-0.383,-4.95,2000,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-22",7.946,7.726,7.734,0.163,2.15,5700,{"date":834,"open":835,"high":490,"low":567,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-18",7.76,7.571,-0.225,-2.89,17100,{"date":841,"open":842,"high":400,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",7.97,7.79,7.796,-0.309,-3.81,9500,{"date":849,"open":615,"high":850,"low":851,"close":850,"change":852,"percent_change":853,"volume":764,"transactions":9,"vwap":850},"2026-06-16",8.105,8.065,0.03,0.37,{"date":855,"open":635,"high":350,"low":635,"close":856,"change":431,"percent_change":857,"volume":801,"transactions":9,"vwap":856},"2026-06-15",8.075,6.88,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-12",7.5,7.66,7.555,-0.053,-0.7,24500,{"date":867,"open":868,"high":499,"low":819,"close":869,"change":870,"percent_change":871,"volume":764,"transactions":9,"vwap":869},"2026-06-11",7.47,7.608,0.281,3.84,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",7.48,7.32,7.327,-0.133,-1.78,2100,{"date":881,"open":498,"high":498,"low":882,"close":529,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":529},"2026-06-09",7.37,-0.156,-2.05,12700,{"date":887,"open":528,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-08",7.715,7.605,7.616,0.636,9.11,6300,{"date":895,"open":587,"high":507,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-05",6.98,-1.111,-13.73,15800,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-04",8.03,8.17,8.091,-0.104,-1.27,27600,{"date":909,"open":223,"high":223,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-03",8.195,-0.607,-6.9,4700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-02",9.185,9.2,8.75,8.802,-0.553,-5.91,16800,{"date":924,"open":917,"high":925,"low":926,"close":925,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":925},"2026-06-01",9.355,9.139,-0.084,-0.89,12100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-29",9.29,9.55,9.23,9.439,-0.031,-0.33,12900,{"date":940,"open":941,"high":942,"low":943,"close":942,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":942},"2026-05-28",9.255,9.47,9.165,-0.555,-5.54,37700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-27",10.09,10.12,10,10.025,-0.1,-0.99,28000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":770,"transactions":9,"vwap":961},"2026-05-26",10.37,10.47,10.1,10.125,0.041,0.41,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":521,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-22",10.42,10.02,10.084,-3.91,10100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":532,"volume":978,"transactions":9,"vwap":976},"2026-05-21",10.335,10.53,10.3,10.494,0.034,10300,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-20",10.35,10.48,10.46,0.13,1.26,10800,{"date":988,"open":989,"high":989,"low":975,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-19",10.38,10.33,-0.041,-0.4,9900,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-18",10.51,10.23,10.371,-0.57,-5.21,11900,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":600,"volume":1008,"transactions":9,"vwap":1006},"2026-05-15",11.09,10.91,10.941,-0.419,7400,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-14",11.19,11.45,11.36,0.252,2.27,3500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-13",11.16,11.17,11.06,11.108,-0.169,-1.5,5600,{"date":1027,"open":1028,"high":1029,"low":1020,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-12",11.27,11.3,11.277,-0.303,-2.62,25300,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-11",11.5,11.59,11.58,0.139,1.21,7200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1045},"2026-05-08",11.21,11.441,11.2,0.145,1.28,16300,{"date":1051,"open":1012,"high":1012,"low":1052,"close":1053,"change":1054,"percent_change":1032,"volume":1055,"transactions":9,"vwap":1053},"2026-05-07",11.261,11.296,-0.304,8900,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-06",11.75,11.57,11.6,-0.123,-1.05,6900,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1047,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-05",11.77,11.7,11.723,1.25,9100,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-04",11.49,11.64,11.578,0.278,2.46,4500,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1029,"change":1014,"percent_change":572,"volume":1083,"transactions":9,"vwap":1029},"2026-05-01",11.26,11.38,11600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":511,"volume":1025,"transactions":9,"vwap":1089},"2026-04-30",11.01,11.11,11,11.048,0.088,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-29",11.22,10.88,10.96,-0.793,-6.75,4400,{"date":1100,"open":1059,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-04-28",11.753,11.555,0.078,0.67,12500,{"date":1107,"open":1108,"high":1109,"low":1060,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-27",11.83,11.91,11.675,-0.185,-1.56,19100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":590,"volume":1121,"transactions":9,"vwap":1119},"2026-04-24",11.855,11.89,11.8,11.86,0.036,1100,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":736,"transactions":9,"vwap":1126},"2026-04-23",11.92,11.72,11.824,-0.436,-3.56,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":736,"transactions":9,"vwap":1133},"2026-04-22",12.35,12.21,12.26,0.617,5.3,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-21",11.73,11.78,11.643,-0.208,-1.76,4900,{"date":1145,"open":1058,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-20",11.88,11.575,11.851,-0.472,-3.83,14400,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-17",12.28,12.41,12.323,0.332,2.77,11800,{"date":1161,"open":1119,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1165,"volume":824,"transactions":9,"vwap":1162},"2026-04-16",11.991,11.63,-0.059,-0.49,{"date":1167,"open":1119,"high":1168,"low":1139,"close":1168,"change":590,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-15",12.05,2.55,3300,{"date":1172,"open":1173,"high":1066,"low":1125,"close":1058,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1058},"2026-04-14",11.76,0.194,1.68,3600,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1098,"transactions":9,"vwap":1180},"2026-04-13",11.24,11.556,0.134,1.17,{"date":1184,"open":1081,"high":1185,"low":1081,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-10",11.422,0.168,1.49,1500,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-09",11.04,11.29,11.254,0.077,0.69,3800,{"date":1198,"open":1081,"high":1081,"low":1020,"close":1199,"change":1200,"percent_change":1201,"volume":785,"transactions":9,"vwap":1199},"2026-04-08",11.177,0.431,4.01,{"date":1203,"open":1204,"high":1205,"low":982,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-07",10.57,10.746,-0.16,-1.47,6400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":879,"transactions":9,"vwap":1214},"2026-04-06",10.895,10.92,10.84,10.906,0.457,4.37,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1220,"change":1222,"percent_change":1223,"volume":744,"transactions":9,"vwap":1220},"2026-04-02",10.19,10.449,10.17,-0.314,-2.92,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-01",10.71,10.771,10.64,10.763,0.235,2.23,1300,{"date":1234,"open":975,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-31",10.61,10.285,10.528,0.407,4.02,3000,{"date":1242,"open":989,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-30",10.49,10.121,-0.233,-2.25,17800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1251},"2026-03-27",10.32,10.354,10.24,-0.297,-2.79,4300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1063,"transactions":9,"vwap":1261},"2026-03-26",10.79,10.86,10.62,10.651,-0.624,-5.53,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-25",11.35,11.23,11.275,0.282,2.57,7500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":171,"transactions":9,"vwap":1276},"2026-03-24",11.14,11.145,10.993,-0.24,-2.14,{"date":1280,"open":1081,"high":1013,"low":1004,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-23",11.233,0.144,1.3,6500,{"date":1286,"open":1087,"high":1087,"low":1021,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-20",11.089,-0.052,-0.47,5500,{"date":1292,"open":1088,"high":1293,"low":1294,"close":1293,"change":1295,"percent_change":1296,"volume":1070,"transactions":9,"vwap":1293},"2026-03-19",11.141,10.935,-0.235,-2.07,{"date":1298,"open":1299,"high":1067,"low":1300,"close":1301,"change":1302,"percent_change":921,"volume":1303,"transactions":9,"vwap":1301},"2026-03-18",11.68,11.345,11.376,-0.715,14200,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":758,"percent_change":1104,"volume":1308,"transactions":9,"vwap":1307},"2026-03-17",12.06,12.091,1400,{"date":1310,"open":1311,"high":1312,"low":1117,"close":1312,"change":1313,"percent_change":860,"volume":1271,"transactions":9,"vwap":1312},"2026-03-16",11.945,12.011,0.838,{"date":1315,"open":1316,"high":1059,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-13",11.53,11.13,11.173,0.198,1.8,19300,{"date":1323,"open":1086,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":953,"volume":1328,"transactions":9,"vwap":1326},"2026-03-12",11.05,10.87,10.975,-0.011,8000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1208,"transactions":9,"vwap":1334},"2026-03-11",10.9,11.02,10.847,10.986,0.211,1.96,{"date":1338,"open":1339,"high":1088,"low":1340,"close":1340,"change":763,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-10",10.799,10.775,0.42,2900,{"date":1344,"open":1345,"high":1258,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-09",10.59,10.73,0.335,3.22,14800,{"date":1351,"open":1352,"high":1353,"low":981,"close":1354,"change":1355,"percent_change":1356,"volume":1055,"transactions":9,"vwap":1354},"2026-03-06",10.467,10.5,10.395,-0.666,-6.02,{"date":1358,"open":1359,"high":1179,"low":1212,"close":1360,"change":1222,"percent_change":1361,"volume":1328,"transactions":9,"vwap":1360},"2026-03-05",11.229,11.061,-2.76,{"date":1363,"open":1013,"high":1364,"low":1266,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-04",11.39,11.375,0.314,2.84,8300,{"date":1370,"open":1371,"high":1087,"low":1094,"close":1360,"change":1372,"percent_change":1062,"volume":1016,"transactions":9,"vwap":1360},"2026-03-03",10.98,-0.117,{"date":1374,"open":1375,"high":1046,"low":1331,"close":1376,"change":1341,"percent_change":1377,"volume":1247,"transactions":9,"vwap":1376},"2026-03-02",10.97,11.178,3.9,{"date":1379,"open":1259,"high":1259,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-27",10.7,10.758,-0.287,-2.6,8200,{"date":1386,"open":1387,"high":1317,"low":1388,"close":1389,"change":999,"percent_change":1390,"volume":1170,"transactions":9,"vwap":1389},"2026-02-26",11.12,10.93,11.045,-4.91,{"date":1392,"open":1038,"high":1393,"low":1038,"close":1394,"change":1395,"percent_change":1396,"volume":1284,"transactions":9,"vwap":1394},"2026-02-25",11.62,11.615,0.7,6.41,{"date":1398,"open":1399,"high":1388,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-24",10.65,10.915,0.652,6.35,6600,{"date":1405,"open":1406,"high":1353,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-23",10.4,10.14,10.263,-0.482,-4.49,24000,{"date":1413,"open":1414,"high":1415,"low":974,"close":1416,"change":1417,"percent_change":1418,"volume":1063,"transactions":9,"vwap":1416},"2026-02-20",10.69,10.75,10.745,-0.668,-5.85,{"date":1420,"open":1081,"high":1421,"low":1044,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-19",11.413,0.044,0.39,6200,{"date":1426,"open":1427,"high":1163,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":815,"transactions":9,"vwap":1428},"2026-02-18",11.48,11.369,-0.201,-1.74,{"date":1432,"open":1433,"high":1163,"low":1434,"close":1059,"change":1435,"percent_change":1112,"volume":1436,"transactions":9,"vwap":1059},"2026-02-17",11.55,11.37,-0.183,9300,{"date":1438,"open":1439,"high":1440,"low":1101,"close":1101,"change":1441,"percent_change":1442,"volume":751,"transactions":9,"vwap":1101},"2026-02-13",11.755,11.81,0.581,5.2,{"date":1444,"open":1445,"high":1445,"low":1020,"close":1446,"change":1447,"percent_change":1448,"volume":824,"transactions":9,"vwap":1446},"2026-02-12",11.42,11.172,-0.171,-1.51,{"date":1450,"open":1445,"high":1073,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1170,"transactions":9,"vwap":1452},"2026-02-11",11.15,11.343,-0.267,-2.3,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-10",11.51,11.737,11.46,11.61,-0.51,-4.21,10000,{"date":1465,"open":1038,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-09",12.18,11.577,12.12,0.295,2.49,10600,{"date":1473,"open":1192,"high":1474,"low":1192,"close":1475,"change":1476,"percent_change":253,"volume":1477,"transactions":9,"vwap":1475},"2026-02-06",11.9,11.825,0.955,4600,{"date":1479,"open":1058,"high":1480,"low":1481,"close":1325,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1325},"2026-02-05",11.822,10.78,-1.26,-10.39,24900,{"date":1486,"open":1487,"high":1488,"low":1108,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-04",12.3,12.38,12.13,-0.706,-5.5,21500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-03",12.86,12.92,12.64,12.836,-0.214,-1.64,9400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-02",12.91,13.2,12.71,13.05,-1.38,-9.56,21400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-30",14.64,14.87,14.34,14.43,-0.61,-4.06,27400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-29",15.48,15.49,14.815,15.04,-1.63,-9.78,42000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-28",16.69,16.73,16.562,16.67,0,17000,{"date":1538,"open":1539,"high":1534,"low":1540,"close":1534,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1534},"2026-01-27",16.14,16.13,0.584,3.63,2200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":893,"transactions":9,"vwap":1549},"2026-01-26",16.16,16.25,16,16.086,-0.174,-1.07,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":120,"volume":1559,"transactions":9,"vwap":1557},"2026-01-23",16.17,16.52,16.025,16.26,0.04,11700,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-22",16.19,16.35,16.22,-0.36,-2.17,2800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1501,"transactions":9,"vwap":1573},"2026-01-21",16.33,16.64,15.923,16.58,0.17,1.04,{"date":1577,"open":1532,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-20",16.77,16.37,16.41,-1.32,-7.45,16000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1567,"transactions":9,"vwap":1589},"2026-01-16",17.695,17.74,17.6,17.73,0.11,0.62,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":1112,"volume":824,"transactions":9,"vwap":1596},"2026-01-15",17.77,17.78,17.62,-0.28,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1601},"2026-01-14",17.79,17.9,17.7,0.647,3.75,1700,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1612,"volume":759,"transactions":9,"vwap":1610},"2026-01-13",16.992,17.3,17.253,0.503,3,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1040,"volume":1070,"transactions":9,"vwap":1617},"2026-01-12",16.55,16.965,16.75,0.2,{"date":1620,"open":1621,"high":1622,"low":1615,"close":1615,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1615},"2026-01-09",16.79,16.91,-0.195,-1.16,2400,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-08",16.62,16.82,16.745,-0.145,-0.86,6000,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":521,"percent_change":1639,"volume":893,"transactions":9,"vwap":1638},"2026-01-07",17.14,16.85,16.89,-2.37,{"date":1641,"open":1642,"high":1609,"low":1643,"close":1609,"change":758,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1609},"2026-01-06",17.28,17.27,0.46,2500,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":879,"transactions":9,"vwap":1649},"2026-01-05",17.059999,17.22,0.297,1.76,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-02",16.72,16.98,16.6,16.923,0.539,3.29,2600,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-31",16.42,16.3,16.384,0.122,0.75,5100,{"date":1670,"open":1563,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1208,"transactions":9,"vwap":1672},"2025-12-30",16.4,16.262,-0.563,-3.35,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":977,"percent_change":1618,"volume":1680,"transactions":9,"vwap":1679},"2025-12-29",16.8,17.049999,16.825,9200,{"date":1682,"open":1683,"high":1683,"low":1532,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-26",16.88,16.791,0.119,0.71,5900,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-24",16.672,0.274,1.67,200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":562,"volume":1701,"transactions":9,"vwap":1699},"2025-12-23",16.34,16.47,16.195,16.398,-0.064,1900,{"date":1703,"open":1704,"high":1629,"low":1705,"close":1705,"change":644,"percent_change":1706,"volume":1605,"transactions":9,"vwap":1705},"2025-12-22",16.76,16.462,-0.15,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-19",16.487,0.893,5.73,100,{"date":1714,"open":1547,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":778,"transactions":9,"vwap":1716},"2025-12-18",16.38,15.594,0.042,0.27,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-17",16.44,15.51,15.552,-0.648,-4,15500,{"date":1728,"open":1729,"high":1547,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-16",16.07,16.02,16.2,0.153,0.95,18300,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-15",16.51,16.047001,-0.768,-4.57,22600,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-12",17.536,16.707,16.815,-0.593,-3.41,89200,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1605,"transactions":9,"vwap":1753},"2025-12-11",17.11,17.408,-0.573,-3.19,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1645,"transactions":9,"vwap":1761},"2025-12-10",17.84,18.1,17.82,17.981,0.279,1.58,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":325,"volume":893,"transactions":9,"vwap":1769},"2025-12-09",17.8,17.91,17.65,17.702,0.844,{"date":1772,"open":1621,"high":1773,"low":1774,"close":1773,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1773},"2025-12-08",16.858,16.68,0.578,3.55,8400,{"date":1779,"open":1780,"high":1781,"low":1540,"close":1782,"change":1783,"percent_change":1784,"volume":801,"transactions":9,"vwap":1782},"2025-12-05",16.84,17.16,16.28,-0.52,-3.1,{"date":1786,"open":1677,"high":1787,"low":1788,"close":1677,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1677},"2025-12-04",17.1,16.772,0.02,0.12,5400,{"date":1793,"open":1617,"high":1794,"low":1654,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-03",16.78,0.227,1.37,1800,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1804,"volume":1668,"transactions":9,"vwap":1802},"2025-12-02",15.78,16.66,16.553,1.261,8.25,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-01",15.86,15.92,15.158,15.292,-1.793,-10.49,22700,{"date":1815,"open":1787,"high":1787,"low":1816,"close":1816,"change":1590,"percent_change":1817,"volume":1308,"transactions":9,"vwap":1816},"2025-11-28",17.084999,0.65,{"date":1819,"open":1780,"high":1820,"low":1821,"close":1820,"change":1822,"percent_change":1823,"volume":759,"transactions":9,"vwap":1820},"2025-11-26",16.975,16.835,-0.464,-2.66,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1700,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-25",17.35,17.45,17.257,17.439,-0.37,11300,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":1838,"volume":744,"transactions":9,"vwap":1836},"2025-11-24",17.08,17.519,17.503,0.845,5.07,{"date":1840,"open":1841,"high":1842,"low":1628,"close":1843,"change":1844,"percent_change":1845,"volume":1063,"transactions":9,"vwap":1843},"2025-11-21",16.63,16.92,16.658,-0.372,-2.18,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":792,"transactions":9,"vwap":1850},"2025-11-20",17.89,16.911,17.030001,-0.468,-2.67,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":1858,"percent_change":1462,"volume":1859,"transactions":9,"vwap":1856},"2025-11-19",17.349,17.498,17.223,-0.769,2300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1436,"transactions":9,"vwap":1865},"2025-11-18",18,18.35,17.93,18.267,0.559,3.16,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-17",18.46,17.565,17.708,-0.427,-2.35,8100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":770,"transactions":9,"vwap":1881},"2025-11-14",18.78,18.829,18.094999,18.135,-0.393,-2.12,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-13",19.86,18.528,-1.059,-5.41,18000,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1372,"percent_change":1896,"volume":736,"transactions":9,"vwap":1895},"2025-11-12",20.12,19.5,19.587,-0.59,{"date":1898,"open":1893,"high":1893,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-11",19.704,-0.473,-2.34,7100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-10",20.25,20.3,19.97,20.177,0.462,2.34,19700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1915},"2025-11-07",19.049999,19.715,18.965,0.664,3.49,13900,{"date":1921,"open":1922,"high":1923,"low":1916,"close":1924,"change":1007,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-06",19.14,19.19,19.051001,-2.15,11200,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-05",18.79,19.57,19.47,1.149,6.27,13000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-04",19.496,19.8,18.321,-1.58,-7.94,18800,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-03",20.75,19.901,-2.244,-10.13,8700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-31",22,22.2,21.75,22.145,1.035,4.9,15100,{"date":1960,"open":1961,"high":1954,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-30",21.73,21.11,-1.038,-4.69,26100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-29",22.55,22.68,22.073,22.148,-0.681,-2.98,12300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":1246,"volume":1625,"transactions":9,"vwap":1979},"2025-10-28",23.24,23.28,22.829,-0.526,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1859,"transactions":9,"vwap":1986},"2025-10-27",23.21,23.425,23.15,23.355,1.215,5.49,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1078,"transactions":9,"vwap":1994},"2025-10-24",21.87,22.41,21.793,22.14,0.693,3.23,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":171,"transactions":9,"vwap":2000},"2025-10-23",21.71,21.447,0.36,1.71,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":736,"transactions":9,"vwap":2006},"2025-10-22",21.47,21.087,-0.9,-4.09,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":316,"volume":1791,"transactions":9,"vwap":2014},"2025-10-21",21.97,22.35,21.749,21.987,0.094,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1543,"transactions":9,"vwap":2020},"2025-10-20",22.19,21.665,21.893,0.673,3.17,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":1559,"transactions":9,"vwap":2027},"2025-10-17",21.5,20.9,21.22,-0.45,-2.08,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":1271,"transactions":9,"vwap":2033},"2025-10-16",22.91,21.67,-0.85,-3.77,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":171,"transactions":9,"vwap":2040},"2025-10-15",22.87,22.209,22.52,-0.411,-1.79,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":2048,"percent_change":2049,"volume":778,"transactions":9,"vwap":2047},"2025-10-14",22.25,22.95,22.931,-0.877,-3.68,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-13",23.808,1.496,6.7,400,{"date":2057,"open":23,"high":23,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":759,"transactions":9,"vwap":2058},"2025-10-10",22.312,-1.736,-7.22,{"date":176,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":1618,"volume":778,"transactions":9,"vwap":2064},24,24.068001,24.048,0.048]