[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LQDM":3,"homepage-market-summary":28,"stock-historical-LQDM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LQDM","2026-10-05",{"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 LQD Investment Grade 12% Target Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.2319,2.7852,"Monthly",{"close":17,"open":17,"high":17,"low":18,"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},22.77,22.7651,22.7769,-0.0069,-0.03,822.218,25.049999,22.7201,5281.048650862069,2.1,116,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},5281,612601.6435,-8.81,"2026-04-21",[179,182,191,200,208,219,229,238,247,257,265,273,281,289,299,308,317,324,333,343,353,362,372,379,386,395,402,413,423,431,440,450,459,468,476,486,494,503,511,518,527,533,540,549,558,564,572,580,590,598,606,615,624,631,639,646,652,659,668,675,683,688,693,700,708,715,719,724,728,734,739,744,748,756,759,766,769,771,775,778,786,793,797,800,802,806,809,813,818,820,825,829,834,838,841,846,850,853,857,862,866,870,876,880,883,886,892,894,897,900,903,905,909,915,920,925],{"date":5,"open":17,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},45,22.7648,{"date":183,"open":184,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",22.76,22.7534,-0.0631,-0.28,689.3594,36,22.779,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":180,"vwap":199},"2026-10-01",22.75,22.86,22.84,0.0757,0.33,18848.5466,22.8589,{"date":201,"open":24,"high":202,"low":24,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",22.7643,-0.0456,-0.2,6042.6214,124,22.734,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",22.79,22.83,22.73,22.8099,-0.2601,-1.13,22454.4075,81,22.7903,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",22.99,23.09,23.07,-0.1451,-0.63,36756.5794,39,23.0873,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",23.15,23.2151,0.0103,0.04,565.4314,28,23.1554,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",23.3636,23.2048,-0.1602,-0.69,1304.4695,43,23.3156,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",23.54,23.36,23.365,-0.2098,-0.89,857.4275,48,23.4232,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":234,"volume":262,"transactions":263,"vwap":264},"2026-09-22",23.565,23.5748,0.0098,484.4285,29,23.5663,{"date":266,"open":267,"high":268,"low":267,"close":259,"change":269,"percent_change":270,"volume":271,"transactions":180,"vwap":272},"2026-09-21",23.53,23.58,0.0601,0.26,1522.4045,23.538,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",23.5049,-0.0351,-0.15,172.3775,20,23.5246,{"date":282,"open":283,"high":249,"low":283,"close":249,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",23.52,0.0748,0.32,1446.3895,24,23.5228,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",23.525,23.46,23.4652,0.0401,0.17,3002.4755,40,23.505,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":227,"vwap":307},"2026-09-15",23.415,23.4251,23.38,-0.0119,-0.05,864.5495,23.3908,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":21,"volume":314,"transactions":315,"vwap":316},"2026-09-14",23.37,23.44,23.437,-0.0078,7836.4975,50,23.3855,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":-6,"volume":322,"transactions":189,"vwap":323},"2026-09-11",23.5101,23.4448,-0.0001,1150.8365,23.5019,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":217,"vwap":332},"2026-09-10",23.56,23.75,23.4449,-0.1999,-0.85,10934.9772,23.5301,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",23.65,23.6,23.6448,-0.01,-0.04,1757.06,51,23.6428,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",23.71,23.64,23.6548,-0.0201,-0.08,1019.9411,38,23.6701,{"date":354,"open":355,"high":355,"low":335,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",23.72,23.6749,-0.0051,-0.02,1220.7321,35,23.6732,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",23.66,23.73,23.68,0.0644,0.27,6061.3091,58,23.6948,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":339,"volume":377,"transactions":297,"vwap":378},"2026-09-02",23.67,23.6156,-0.0092,417.308,23.6576,{"date":380,"open":355,"high":365,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":315,"vwap":385},"2026-09-01",23.6248,-0.065,-0.27,2580.472,23.7002,{"date":387,"open":388,"high":345,"low":364,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",23.685,23.6898,-0.0452,-0.19,2825.98,70,23.6886,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":245,"vwap":401},"2026-08-28",23.735,-0.2948,-1.23,266.524,23.7943,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",24.02,24.06,23.995,24.0298,0.0199,0.08,5411.664,55,24.0403,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":234,"volume":420,"transactions":421,"vwap":422},"2026-08-26",24.03,24.04,24.005,24.0099,0.0099,11096.721,64,24.0218,{"date":424,"open":425,"high":415,"low":425,"close":287,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",23.95,0.0752,0.31,8194.605,63,24.0088,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":297,"vwap":439},"2026-08-24",23.94,23.9499,23.9248,0.0448,0.19,1587.36,23.9409,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":358,"volume":447,"transactions":448,"vwap":449},"2026-08-21",23.89,23.92,23.85,23.88,-0.0049,6303.325,53,23.8984,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",23.885,23.8849,-0.0558,-0.23,1287.456,34,23.8951,{"date":460,"open":425,"high":425,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",23.91,23.9407,0.1257,0.53,4389.5256,69,23.925,{"date":469,"open":365,"high":470,"low":365,"close":471,"change":472,"percent_change":-6,"volume":473,"transactions":474,"vwap":475},"2026-08-18",23.82,23.815,-0.0003,18262.0829,80,23.7744,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",23.87,23.81,23.8153,-0.07,-0.29,1038.0459,57,23.8292,{"date":487,"open":433,"high":433,"low":444,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",23.8853,-0.0796,-0.33,2023.8576,65,23.9121,{"date":495,"open":443,"high":496,"low":443,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",23.996,23.9649,0.0851,0.36,10539.2376,85,23.966,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":245,"vwap":510},"2026-08-12",23.935,23.8798,0.0147,0.06,1680.6706,23.9189,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":233,"percent_change":234,"volume":515,"transactions":516,"vwap":517},"2026-08-11",23.905,23.8651,343.2486,31,23.9057,{"date":519,"open":520,"high":520,"low":470,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",23.93,23.8548,-0.1053,-0.44,8904.3393,86,23.8625,{"date":528,"open":287,"high":287,"low":425,"close":529,"change":408,"percent_change":409,"volume":530,"transactions":531,"vwap":532},"2026-08-07",23.9601,975.7783,32,23.9856,{"date":534,"open":535,"high":536,"low":505,"close":537,"change":382,"percent_change":383,"volume":538,"transactions":341,"vwap":539},"2026-08-06",23.97,23.975,23.9402,3279.6087,23.9562,{"date":541,"open":542,"high":543,"low":425,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",23.99,24.0052,0.025,0.1,9437.1873,37,23.9805,{"date":550,"open":542,"high":287,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",23.9302,23.9802,0.0952,0.4,6592.7373,88,23.9463,{"date":559,"open":445,"high":443,"low":479,"close":452,"change":560,"percent_change":427,"volume":561,"transactions":562,"vwap":563},"2026-08-03",0.0734,9220.2753,72,23.8933,{"date":565,"open":566,"high":470,"low":327,"close":567,"change":568,"percent_change":204,"volume":569,"transactions":570,"vwap":571},"2026-07-31",23.8,23.8116,-0.0485,17672.2773,74,23.775,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":180,"vwap":579},"2026-07-30",23.825,23.8601,-0.1901,-0.79,2066.518,23.9234,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",24.11,24.115,24.0502,-0.095,-0.39,27464.5624,115,24.0878,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":234,"percent_change":295,"volume":596,"transactions":588,"vwap":597},"2026-07-28",24.13,24.17,24.1,24.1452,25284.6993,24.1345,{"date":599,"open":416,"high":600,"low":415,"close":601,"change":602,"percent_change":368,"volume":603,"transactions":604,"vwap":605},"2026-07-27",24.15,24.1052,0.065,51473.868,316,24.1115,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",24.01,24.0402,0.0052,0.02,4866.778,54,24.0328,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":245,"vwap":623},"2026-07-23",24.05,23.98,24.035,-0.09,-0.37,2562.4628,23.9999,{"date":625,"open":594,"high":626,"low":594,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":360,"vwap":630},"2026-07-22",24.125,-0.0302,-0.13,3864.247,24.1076,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":455,"volume":637,"transactions":189,"vwap":638},"2026-07-21",24.14,24.19,24.1552,-0.0551,672.0896,24.1614,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":481,"percent_change":482,"volume":643,"transactions":644,"vwap":645},"2026-07-20",24.26,24.2103,2315.636,33,24.2604,{"date":647,"open":641,"high":648,"low":641,"close":648,"change":649,"percent_change":508,"volume":650,"transactions":227,"vwap":651},"2026-07-17",24.2803,0.0151,2340.1006,24.2677,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":358,"volume":656,"transactions":657,"vwap":658},"2026-07-16",24.2652,-0.005,156.6633,27,24.2582,{"date":660,"open":661,"high":662,"low":663,"close":662,"change":664,"percent_change":665,"volume":666,"transactions":189,"vwap":667},"2026-07-15",24.25,24.2702,24.22,0.0699,0.29,1770.6738,24.2375,{"date":669,"open":670,"high":663,"low":670,"close":671,"change":672,"percent_change":69,"volume":673,"transactions":287,"vwap":674},"2026-07-14",24.195,24.2003,0.0501,1743.5832,24.2079,{"date":676,"open":677,"high":677,"low":600,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":341,"vwap":682},"2026-07-13",24.24,24.1502,-0.1098,-0.45,5074.435,24.1892,{"date":684,"open":685,"high":685,"low":686,"close":641,"change":349,"percent_change":490,"volume":687,"transactions":9,"vwap":641},"2026-07-10",24.3,24.21,2900,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":69,"volume":692,"transactions":9,"vwap":690},"2026-07-09",24.34,0.05,100,{"date":694,"open":690,"high":690,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-08",24.28,24.29,-0.06,-0.25,4000,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-07",24.48,24.32,24.35,-0.14,-0.57,3200,{"date":709,"open":702,"high":710,"low":711,"close":712,"change":713,"percent_change":234,"volume":714,"transactions":9,"vwap":712},"2026-07-06",24.5,24.47,24.49,0.01,2100,{"date":716,"open":717,"high":702,"low":717,"close":702,"change":611,"percent_change":409,"volume":718,"transactions":9,"vwap":702},"2026-07-02",24.45,200,{"date":720,"open":710,"high":721,"low":722,"close":722,"change":305,"percent_change":204,"volume":723,"transactions":9,"vwap":722},"2026-07-01",24.51,24.46,3000,{"date":725,"open":726,"high":726,"low":721,"close":721,"change":481,"percent_change":187,"volume":727,"transactions":9,"vwap":721},"2026-06-30",24.54,1500,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":253,"volume":733,"transactions":9,"vwap":731},"2026-06-29",24.61,24.58,-0.22,900,{"date":735,"open":736,"high":737,"low":738,"close":737,"change":713,"percent_change":234,"volume":687,"transactions":9,"vwap":737},"2026-06-26",24.79,24.8,24.77,{"date":740,"open":741,"high":741,"low":736,"close":736,"change":742,"percent_change":742,"volume":743,"transactions":9,"vwap":736},"2026-06-25",24.82,0,2800,{"date":745,"open":746,"high":736,"low":746,"close":736,"change":129,"percent_change":499,"volume":747,"transactions":9,"vwap":736},"2026-06-24",24.75,1100,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-23",24.67,24.73,24.7,0.03,0.12,5100,{"date":757,"open":752,"high":752,"low":758,"close":750,"change":697,"percent_change":85,"volume":747,"transactions":9,"vwap":750},"2026-06-22",24.65,{"date":760,"open":761,"high":762,"low":763,"close":751,"change":508,"percent_change":764,"volume":765,"transactions":9,"vwap":751},"2026-06-18",24.74,24.78,24.71,0.24,4600,{"date":767,"open":761,"high":761,"low":750,"close":750,"change":697,"percent_change":85,"volume":768,"transactions":9,"vwap":750},"2026-06-17",800,{"date":770,"open":738,"high":738,"low":751,"close":751,"change":611,"percent_change":409,"volume":718,"transactions":9,"vwap":751},"2026-06-16",{"date":772,"open":738,"high":738,"low":763,"close":763,"change":234,"percent_change":773,"volume":774,"transactions":9,"vwap":763},"2026-06-15",0.16,3500,{"date":776,"open":752,"high":752,"low":750,"close":750,"change":358,"percent_change":349,"volume":777,"transactions":9,"vwap":750},"2026-06-12",2200,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-11",24.57,24.72,24.69,0.14,0.57,1600,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":21,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-10",24.56,24.6,24.55,-0.12,2000,{"date":794,"open":795,"high":789,"low":721,"close":731,"change":753,"percent_change":754,"volume":796,"transactions":9,"vwap":731},"2026-06-09",24.59,10400,{"date":798,"open":788,"high":788,"low":790,"close":790,"change":742,"percent_change":742,"volume":799,"transactions":9,"vwap":790},"2026-06-08",2600,{"date":801,"open":731,"high":731,"low":726,"close":790,"change":705,"percent_change":706,"volume":743,"transactions":9,"vwap":790},"2026-06-05",{"date":803,"open":804,"high":781,"low":804,"close":782,"change":508,"percent_change":764,"volume":805,"transactions":9,"vwap":782},"2026-06-04",24.66,700,{"date":807,"open":731,"high":758,"low":731,"close":808,"change":305,"percent_change":204,"volume":714,"transactions":9,"vwap":808},"2026-06-03",24.63,{"date":810,"open":746,"high":746,"low":811,"close":811,"change":611,"percent_change":409,"volume":812,"transactions":9,"vwap":811},"2026-06-02",24.68,2400,{"date":814,"open":815,"high":782,"low":815,"close":804,"change":339,"percent_change":816,"volume":817,"transactions":9,"vwap":804},"2026-06-01",24.62,-0.16,2300,{"date":819,"open":781,"high":781,"low":782,"close":752,"change":234,"percent_change":773,"volume":768,"transactions":9,"vwap":752},"2026-05-29",{"date":821,"open":758,"high":811,"low":815,"close":804,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":804},"2026-05-28",-0.21,-0.84,500,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":742,"percent_change":742,"volume":824,"transactions":9,"vwap":828},"2026-05-27",24.89,24.87,{"date":830,"open":741,"high":828,"low":736,"close":828,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":828},"2026-05-26",0.11,0.44,11700,{"date":835,"open":763,"high":762,"low":763,"close":836,"change":691,"percent_change":165,"volume":837,"transactions":9,"vwap":836},"2026-05-22",24.76,7600,{"date":839,"open":763,"high":763,"low":763,"close":763,"change":713,"percent_change":234,"volume":840,"transactions":9,"vwap":763},"2026-05-21",300,{"date":842,"open":782,"high":752,"low":782,"close":752,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":752},"2026-05-20",0.15,0.61,400,{"date":847,"open":848,"high":790,"low":848,"close":790,"change":349,"percent_change":849,"volume":718,"transactions":9,"vwap":790},"2026-05-19",24.52,-0.32,{"date":851,"open":781,"high":751,"low":808,"close":808,"change":358,"percent_change":349,"volume":852,"transactions":9,"vwap":808},"2026-05-18",7400,{"date":854,"open":782,"high":782,"low":815,"close":758,"change":391,"percent_change":855,"volume":856,"transactions":9,"vwap":758},"2026-05-15",-0.76,1800,{"date":858,"open":827,"high":859,"low":860,"close":860,"change":742,"percent_change":742,"volume":861,"transactions":9,"vwap":860},"2026-05-14",24.91,24.84,4800,{"date":863,"open":736,"high":864,"low":736,"close":860,"change":713,"percent_change":234,"volume":865,"transactions":9,"vwap":860},"2026-05-13",24.85,1400,{"date":867,"open":741,"high":860,"low":741,"close":868,"change":697,"percent_change":85,"volume":869,"transactions":9,"vwap":868},"2026-05-12",24.83,1200,{"date":871,"open":872,"high":873,"low":874,"close":827,"change":339,"percent_change":816,"volume":875,"transactions":9,"vwap":827},"2026-05-11",24.96,24.97,24.88,31800,{"date":877,"open":872,"high":872,"low":874,"close":878,"change":234,"percent_change":773,"volume":879,"transactions":9,"vwap":878},"2026-05-08",24.93,6300,{"date":881,"open":872,"high":873,"low":827,"close":827,"change":481,"percent_change":187,"volume":882,"transactions":9,"vwap":827},"2026-05-07",5300,{"date":884,"open":878,"high":872,"low":878,"close":872,"change":754,"percent_change":885,"volume":805,"transactions":9,"vwap":872},"2026-05-06",0.48,{"date":887,"open":888,"high":859,"low":860,"close":860,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":860},"2026-05-05",24.86,0.07,0.28,9600,{"date":893,"open":746,"high":738,"low":746,"close":738,"change":481,"percent_change":187,"volume":840,"transactions":9,"vwap":738},"2026-05-04",{"date":895,"open":736,"high":828,"low":736,"close":860,"change":508,"percent_change":764,"volume":896,"transactions":9,"vwap":860},"2026-05-01",12300,{"date":898,"open":899,"high":860,"low":762,"close":762,"change":713,"percent_change":234,"volume":817,"transactions":9,"vwap":762},"2026-04-30",24.81,{"date":901,"open":828,"high":828,"low":738,"close":738,"change":791,"percent_change":902,"volume":824,"transactions":9,"vwap":738},"2026-04-29",-0.48,{"date":904,"open":828,"high":827,"low":888,"close":827,"change":358,"percent_change":349,"volume":733,"transactions":9,"vwap":827},"2026-04-28",{"date":906,"open":907,"high":872,"low":859,"close":859,"change":697,"percent_change":85,"volume":908,"transactions":9,"vwap":859},"2026-04-27",24.95,10800,{"date":910,"open":911,"high":912,"low":913,"close":873,"change":338,"percent_change":339,"volume":914,"transactions":9,"vwap":873},"2026-04-24",24.94,24.98,24.92,4500,{"date":916,"open":917,"high":23,"low":918,"close":912,"change":713,"percent_change":234,"volume":919,"transactions":9,"vwap":912},"2026-04-23",25.02,24.9,21100,{"date":921,"open":922,"high":923,"low":873,"close":873,"change":742,"percent_change":742,"volume":924,"transactions":9,"vwap":873},"2026-04-22",24.99,25.040001,6600,{"date":177,"open":873,"high":873,"low":873,"close":873,"change":742,"percent_change":742,"volume":692,"transactions":9,"vwap":873}]