[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETHB":3,"homepage-market-summary":31,"stock-historical-ETHB":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"ETHB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"iShares Staked Ethereum Trust ETF Shares of Fractional Undivided Beneficial Interest","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","San Francisco, CA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.2758,0.437844,"Monthly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},34.32,35.41,35.66,34.12,34.76,-0.44,-1.27,518228.16873,35.71,19.65,481717.9451303803,91.3,142,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":12,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":30,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":18,"start_date":179,"end_date":5},481718,68403948.208514,28.68,"2026-03-12",[181,184,193,203,214,223,233,244,255,265,274,285,296,307,317,327,335,345,354,365,376,387,398,408,419,429,438,447,456,465,475,486,497,508,517,528,537,545,556,565,576,586,597,605,613,624,633,644,655,666,676,685,692,700,710,721,730,740,746,757,766,775,782,788,797,806,815,824,832,838,846,855,863,871,879,887,895,904,913,920,927,935,943,949,955,962,971,977,984,993,1002,1009,1017,1025,1032,1039,1046,1054,1062,1071,1079,1088,1096,1104,1112,1120,1127,1135,1144,1152,1158,1165,1170,1177,1185,1193,1201,1210,1217,1223,1229,1237,1245,1252,1261,1269,1277,1285,1291,1300,1308,1316,1324,1332,1339,1347,1353,1361,1369,1373,1378,1385],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":182,"vwap":183},3537,35.0068,{"date":185,"open":186,"high":187,"low":188,"close":22,"change":189,"percent_change":60,"volume":190,"transactions":191,"vwap":192},"2026-10-01",34.54,34.93,34.4,0.41,305830.569637,1880,34.7052,{"date":194,"open":195,"high":196,"low":18,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",35.03,35.19,34.35,-0.28,-0.81,404181.358745,2597,34.6045,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",35.21,35.23,34.34,34.63,0.23,0.67,482244.919506,1574,34.6895,{"date":215,"open":216,"high":217,"low":21,"close":188,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",34.64,35.01,-0.25,-0.72,334251.459452,2024,34.512,{"date":224,"open":225,"high":226,"low":197,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",34.74,34.875,34.65,-0.05,-0.14,494890.967587,3664,34.6302,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",34.25,34.81,34.1541,34.7,0.21,0.61,152365.175638,1138,34.4559,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",34.95,35.04,33.94,34.49,-0.92,-2.6,432569.9076,1889,34.5114,{"date":256,"open":257,"high":258,"low":259,"close":19,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",35.31,35.58,34.97,-0.16,-0.45,620421.964925,3396,35.3458,{"date":266,"open":196,"high":26,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",34.9,35.57,1.61,4.74,637701.546396,3414,35.3581,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",32.22,34.05,32.21,33.96,2.47,7.84,1029499.615841,5191,33.247,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",31.5,31.925,31.299,31.49,0.55,1.78,707710.098269,1401,31.572,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",30.87,31.24,30.46,30.94,-0.11,-0.35,394813.956985,1925,30.8575,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",31.88,30.29,31.05,-1.63,-4.99,1621509.659056,6113,31.2204,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",32.23,32.79,32.09,32.68,0,919493.224043,3875,32.3259,{"date":328,"open":329,"high":330,"low":321,"close":322,"change":46,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",32.16,34.31,3.16,1891355.504476,10357,33.2486,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":113,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",31.1,31.82,31.071,31.68,-0.03,534860.337836,2240,31.4336,{"date":346,"open":347,"high":347,"low":340,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",32.37,31.69,-0.29,-0.91,268743.742762,1674,32.0457,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",31.79,32.26,31.4217,31.98,0.36,1.14,379575.653554,2706,31.8954,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",31.56,31.74,31.31,31.62,-0.83,-2.56,238919.669027,2139,31.5819,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",31.17,32.58,31.145,32.45,1.63,5.29,626509.857385,2531,31.9226,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",30.74,31.1199,30.54,30.82,-0.32,-1.03,1056152.033164,3359,30.7503,{"date":399,"open":400,"high":370,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",31.45,30.7,31.14,-0.82,-2.57,363698.351699,2198,31.1991,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",31.53,32.06,31.37,31.96,0.6,1.91,386230.125572,2059,31.804,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":403,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",32.17,32.52,30.985,31.36,-2.55,879856.596491,3736,31.6855,{"date":430,"open":319,"high":431,"low":432,"close":433,"change":153,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",32.64,31.97,32.18,1.1,578637.490487,2584,32.2953,{"date":439,"open":287,"high":440,"low":441,"close":442,"change":443,"percent_change":143,"volume":444,"transactions":445,"vwap":446},"2026-08-26",31.99,31.33,31.83,0.1,321834.844922,1952,31.7035,{"date":448,"open":370,"high":359,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",31.42,31.73,-0.1,-0.31,450368.306565,2075,31.7698,{"date":457,"open":458,"high":459,"low":460,"close":442,"change":160,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",32.3,32.6,31.635,2.38,749098.51657,3600,32.0438,{"date":466,"open":467,"high":369,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",30.71,30.49,31.09,1.16,3.88,677193.573851,4168,30.9716,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",29.415,30.34,29.03,29.93,2.87,10.61,871834.578617,4692,29.78,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",24.91,27.15,24.81,27.06,2.45,9.96,850621.288576,4398,26.5218,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",24.37,24.72,24.35,24.61,0.07,0.29,250892.610231,1881,24.6324,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":148,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",24.39,24.63,24.54,1.57,289976.7932,1742,24.5335,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",24.04,24.27,23.95,24.16,-0.08,-0.33,56168.735952,650,24.0944,{"date":529,"open":520,"high":530,"low":521,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",24.38,24.24,0.08,0.33,179303.493948,880,24.2892,{"date":538,"open":539,"high":539,"low":540,"close":522,"change":113,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",24.53,24.13,-0.04,153183.71588,1311,24.3322,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",24.26,24.3199,23.84,24.17,0.03,0.12,135785.288161,1104,24.0293,{"date":557,"open":512,"high":512,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",24,24.14,-0.57,-2.31,318322.957077,2098,24.2275,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",24.83,24.915,24.555,24.71,0.14,0.57,184050.464027,963,24.7053,{"date":577,"open":578,"high":579,"low":530,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",24.4,24.7,24.57,-0.09,-0.36,254364.853816,1755,24.547,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",24.07,24.82,23.94,24.66,0.52,2.15,634484.118083,5291,24.49,{"date":598,"open":599,"high":600,"low":601,"close":559,"change":503,"percent_change":504,"volume":602,"transactions":603,"vwap":604},"2026-08-04",24.06,24.22,23.92,125876.7659,1052,24.0703,{"date":606,"open":607,"high":608,"low":609,"close":588,"change":108,"percent_change":123,"volume":610,"transactions":611,"vwap":612},"2026-08-03",23.7,24.12,23.642,238630.716621,1944,23.9522,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",24.29,24.295,23.79,24.01,-0.76,-3.07,456271.43586,2828,23.9785,{"date":625,"open":626,"high":568,"low":502,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",24.75,24.77,0.47,1.93,355309.344477,1687,24.7345,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",24.4624,24.87,24.25,24.3,-0.43,-1.74,249387.354898,1245,24.3883,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",24.21,24.79,23.89,24.73,-0.34,-1.36,268343.490942,1396,24.4953,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",25.11,25.44,24.69,25.07,1.09,4.55,475244.218605,2280,25.0672,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",24.03,23.7801,23.98,-0.15,-0.62,377011.11782,1488,23.9301,{"date":677,"open":578,"high":678,"low":679,"close":540,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",24.55,24.0401,-0.64,-2.58,374019.017041,2103,24.264,{"date":686,"open":570,"high":687,"low":570,"close":627,"change":688,"percent_change":532,"volume":689,"transactions":690,"vwap":691},"2026-07-22",25.15,0.02,224919.781609,1078,24.8657,{"date":693,"open":694,"high":66,"low":695,"close":626,"change":143,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",24.9,24.64,1.31,401631.025834,1323,24.812,{"date":701,"open":599,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",24.65,23.8214,24.43,0.7,2.95,337055.229789,1576,24.34,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",23.34,23.86,23.1863,23.73,-0.3747,-1.55,218673.412408,1405,23.5247,{"date":722,"open":637,"high":723,"low":724,"close":725,"change":726,"percent_change":404,"volume":727,"transactions":728,"vwap":729},"2026-07-16",24.33,23.96,24.1047,-0.6353,224193.50507,1161,24.1527,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":414,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",24.88,24.979,24.47,24.74,2.49,383237.849898,1458,24.7886,{"date":741,"open":522,"high":520,"low":601,"close":559,"change":83,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",5.88,494519.169101,2451,24.0658,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",22.76,22.958,22.5,22.8,-0.24,-1.04,419588.678302,2185,22.7315,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",23.1,23.29,22.86,23.040001,0.59,2.63,419800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",22.42,22.56,22.27,22.45,0.05,0.22,286500,{"date":776,"open":777,"high":771,"low":778,"close":779,"change":680,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-08",22.34,22.040001,22.4,-2.78,550700,{"date":783,"open":751,"high":784,"low":785,"close":762,"change":341,"percent_change":786,"volume":787,"transactions":9,"vwap":762},"2026-07-07",23.31,22.68,-0.13,271800,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",22.31,23.22,22.26,23.07,1.2,5.49,480900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",21.65,22.17,21.59,21.87,1.07,5.14,573500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-01",20.27,20.97,20.18,20.8,0.5,2.46,343100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-30",20.059999,20.32,19.92,20.3,-0.6,-2.87,273600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":331,"volume":831,"transactions":9,"vwap":829},"2026-06-29",20.26,21.030001,20.01,20.9,0.64,721800,{"date":833,"open":834,"high":835,"low":27,"close":826,"change":209,"percent_change":836,"volume":837,"transactions":9,"vwap":826},"2026-06-26",19.72,20.47,1.15,296100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":524,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-25",20.99,21,19.7,20.030001,-1.62,800900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",21.22,21.36,19.99,20.36,-1,-4.68,939800,{"date":856,"open":857,"high":858,"low":859,"close":849,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":849},"2026-06-23",21.21,21.48,21.17,-0.94,-4.22,482700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":148,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-22",22.69,22.88,22.23,22.3,1.73,316100,{"date":872,"open":750,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",22.51,21.5,21.92,-0.38,-1.7,200300,{"date":880,"open":881,"high":882,"low":883,"close":868,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":868},"2026-06-17",22.61,23.02,22.25,-0.78,-3.38,291600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":582,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-16",23.16,23.23,22.7,23.08,-1.54,213000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",23.4,23.75,23.24,23.44,2.03,9.48,882600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-12",21.42,21.75,21.27,21.41,-0.22,-1.02,171800,{"date":914,"open":859,"high":915,"low":841,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",21.76,21.63,0.68,3.25,363000,{"date":921,"open":922,"high":909,"low":923,"close":924,"change":303,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-10",21.040001,20.87,20.95,-1.64,223200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":876,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-09",21.47,21.55,20.75,21.3,-1.75,389700,{"date":936,"open":937,"high":875,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-08",21.71,21.56,21.68,1.4,6.9,939200,{"date":944,"open":909,"high":930,"low":945,"close":946,"change":372,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-05",19.83,20.28,-11.21,1535800,{"date":950,"open":785,"high":951,"low":769,"close":952,"change":650,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-04",23.059999,22.84,-1.47,360600,{"date":956,"open":957,"high":608,"low":759,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",24.030001,23.18,-1.38,-5.62,685000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-02",25.42,25.46,24.2,24.56,-1.19,-4.62,746600,{"date":972,"open":658,"high":973,"low":974,"close":975,"change":260,"percent_change":672,"volume":976,"transactions":9,"vwap":975},"2026-06-01",25.82,25.16,25.75,533400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":551,"percent_change":552,"volume":983,"transactions":9,"vwap":982},"2026-05-29",25.67,26.28,25.38,25.91,542400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-28",25.52,26.049999,25.29,25.88,-0.54,-2.04,379800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-27",26.58,26.7,26.27,26.42,-0.23,-0.86,402700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":443,"percent_change":148,"volume":1008,"transactions":9,"vwap":1007},"2026-05-26",27.2,27.49,26.41,26.65,476700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":852,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-22",27.35,27.4,26.46,26.55,-3.63,249800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":772,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-21",27.22,27.66,27.08,27.55,0.18,211900,{"date":1026,"open":1027,"high":1028,"low":1004,"close":1029,"change":533,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-20",27.33,27.62,27.5,1.21,291700,{"date":1033,"open":1034,"high":1027,"low":1035,"close":1036,"change":229,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-19",27.11,26.92,27.17,-0.51,204800,{"date":1040,"open":1022,"high":1022,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-18",26.71,27.31,-1.28,-4.48,521200,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-15",28.88,28.36,28.59,-0.99,-3.35,303000,{"date":1055,"open":1056,"high":1057,"low":1048,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-14",29.08,29.83,29.58,0.58,2,509900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-13",29.31,29.34,28.72,29,-0.39,-1.33,236200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1073,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1073},"2026-05-12",29.39,29.41,29.030001,-0.71,-2.36,227300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-11",29.94,30.13,29.64,30.1,0.31,1.04,222100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":123,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-08",29.26,29.85,29.2,29.79,0.85,210300,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-07",29.9,29.32,29.54,-0.66,-2.19,316200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":393,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-06",30.65,30.72,30.049999,30.2,-1.05,206800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":138,"volume":1119,"transactions":9,"vwap":1117},"2026-05-05",30.75,30.88,30.36,30.52,0.2,406100,{"date":1121,"open":1084,"high":1122,"low":1123,"close":1124,"change":138,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-04",30.63,29.95,30.32,2.23,296300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":572,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-01",29.68,29.92,29.57,29.66,1.96,507400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-30",29.049999,29.24,28.9,29.09,0.39,1.36,211600,{"date":1145,"open":1146,"high":1129,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-29",29.65,28.55,28.7,-0.88,-2.97,239000,{"date":1153,"open":1138,"high":1083,"low":1154,"close":1058,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1058},"2026-04-28",29.1,0.13,0.44,105100,{"date":1159,"open":1093,"high":1160,"low":1161,"close":1162,"change":639,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-27",29.97,29.15,29.45,-1.44,215200,{"date":1166,"open":1167,"high":1081,"low":1083,"close":1168,"change":552,"percent_change":128,"volume":1169,"transactions":9,"vwap":1168},"2026-04-24",29.91,29.88,284500,{"date":1171,"open":1130,"high":1172,"low":1074,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-23",30.15,29.76,-1.11,-3.6,246900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":298,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":298},"2026-04-22",31.02,31.2,30.69,1.33,4.5,393200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1100,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1100},"2026-04-21",29.7,29.96,29.4,-0.47,-1.57,273100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":24,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-20",29.84,30.14,29.35,30.01,-4.06,477100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-17",30.95,31.72,30.77,31.28,0.91,3,742600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":910,"percent_change":219,"volume":1216,"transactions":9,"vwap":1215},"2026-04-16",30.26,30.39,29.42,30.37,235300,{"date":1218,"open":1108,"high":1181,"low":1057,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-15",30.59,0.81,2.72,287700,{"date":1224,"open":1225,"high":469,"low":1226,"close":485,"change":1227,"percent_change":1125,"volume":1228,"transactions":9,"vwap":485},"2026-04-14",30.6,29.73,0.65,341800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":148,"volume":1236,"transactions":9,"vwap":1234},"2026-04-13",28.25,29.17,28.07,29.13,0.11,332900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":53,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-10",28.62,29.040001,28.42,29.02,1.72,551400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":503,"percent_change":123,"volume":1251,"transactions":9,"vwap":1250},"2026-04-09",28.02,28.65,27.78,28.53,703700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-08",29.07,29.14,28.12,28.46,1.3,4.79,513700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":23,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-07",26.84,27.21,26.5,27.16,-1.59,247100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":90,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-06",27.58,27.9,27.36,27.6,3.84,278700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":995,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":995},"2026-04-02",26.15,26.68,25.92,-0.97,-3.52,325400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1022,"change":1059,"percent_change":593,"volume":1290,"transactions":9,"vwap":1022},"2026-04-01",27.45,27.86,27.13,371300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-31",26.49,27.27,26.22,26.97,0.95,3.65,425900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1141,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-30",26.64,26.75,25.89,26.02,1.52,313100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":219,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-27",25.65,25.84,25.33,25.63,-2.73,1533200,{"date":1317,"open":1041,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-26",26.91,26.17,26.35,-1.58,-5.66,519200,{"date":1325,"open":1326,"high":1231,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-25",28.1,27.64,27.93,0.72,2.65,532900,{"date":1333,"open":1334,"high":1249,"low":1335,"close":1264,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1264},"2026-03-24",27.67,27.07,-0.5,-1.8,647500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1297,"volume":1346,"transactions":9,"vwap":1344},"2026-03-23",27.65,28.21,27.25,27.71,0.26,574700,{"date":1348,"open":1028,"high":1349,"low":1350,"close":1287,"change":302,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1287},"2026-03-20",27.63,27.24,-0.4,321500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":560,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-19",27.39,27.72,27.030001,27.56,-2.03,411700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":640,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-18",28.81,28.85,27.89,28.13,-5.83,618900,{"date":1370,"open":1371,"high":478,"low":1132,"close":1371,"change":229,"percent_change":1190,"volume":1372,"transactions":9,"vwap":1371},"2026-03-17",29.87,980100,{"date":1374,"open":1197,"high":1375,"low":1240,"close":1198,"change":706,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1198},"2026-03-16",30.19,10.9,1387200,{"date":1379,"open":1380,"high":1241,"low":1381,"close":1382,"change":1141,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-13",28.16,26.93,27.059999,1.46,2861800,{"date":179,"open":1293,"high":1296,"low":1295,"close":1386,"change":1023,"percent_change":917,"volume":1387,"transactions":9,"vwap":1386},26.67,621600]