[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IETH":3,"homepage-market-summary":27,"stock-historical-IETH":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"IETH","2026-07-31",{"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},"Bitwise Ethereum Option Income Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},1.16424,"Monthly",{"close":16,"open":17,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},18.615,18.56,18.535,0.08,0.43,413.4407,53.325,16.1,1176.0014552087378,6.8,208,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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","2026-10-02",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":37},"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":37},"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":37},"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":37},"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":37},"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":37},"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":37},"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":26,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":16,"start_date":176,"end_date":5},1177,244743.299773,-63.86,"2025-10-02",[178,181,187,193,201,212,219,225,230,235,243,251,258,267,274,281,288,295,301,306,311,316,324,329,334,340,345,352,358,363,369,374,380,384,393,399,404,409,415,420,426,432,439,444,450,455,462,470,476,480,486,490,497,502,508,515,520,526,531,535,540,546,552,557,561,567,572,578,586,592,597,603,608,613,619,624,629,633,638,643,650,656,662,668,676,681,686,694,702,707,713,719,725,730,735,741,746,752,756,762,769,775,783,788,796,804,812,821,828,836,842,849,856,862,871,878,885,892,900,908,914,922,929,936,944,952,958,964,971,978,986,994,1002,1008,1016,1021,1027,1035,1040,1046,1052,1059,1064,1070,1076,1082,1087,1094,1099,1107,1114,1121,1126,1133,1139,1145,1150,1156,1161,1166,1173,1181,1188,1194,1202,1210,1218,1223,1231,1236,1242,1248,1253,1258,1266,1273,1280,1285,1291,1297,1302,1307,1313,1319,1325,1331,1337,1343,1349,1355,1362,1370,1377,1382,1387,1393,1399,1406,1411,1417,1424,1429,1436,1443,1451,1458,1463,1469],{"date":5,"open":17,"high":16,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},21,18.5583,{"date":182,"open":17,"high":17,"low":18,"close":18,"change":183,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-07-30",0,193.4407,15,18.5585,{"date":188,"open":18,"high":18,"low":18,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":185,"vwap":192},"2026-07-29",-0.04,-0.22,13.8717,18.5248,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-07-28",18.575,-0.005,-0.03,13.4407,14,18.5623,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-07-27",18.54,18.5949,18.4701,18.58,-0.015,-0.08,2078.4407,46,18.5548,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":199,"vwap":218},"2026-07-24",18.595,0.005,0.03,17.4407,18.5775,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":183,"percent_change":183,"volume":222,"transactions":223,"vwap":224},"2026-07-23",18.59,38.4407,16,18.5902,{"date":226,"open":221,"high":221,"low":221,"close":221,"change":183,"percent_change":183,"volume":227,"transactions":228,"vwap":229},"2026-07-22",167.4407,18,18.5907,{"date":231,"open":221,"high":221,"low":221,"close":221,"change":196,"percent_change":197,"volume":232,"transactions":233,"vwap":234},"2026-07-21",99.637973,20,18.5496,{"date":236,"open":237,"high":214,"low":237,"close":214,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-07-20",18.53,-0.1333,-0.71,146.4407,17,18.5364,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":241,"vwap":250},"2026-07-17",18.55,18.7283,-0.2587,-1.36,276.4407,18.5506,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":217,"transactions":256,"vwap":257},"2026-07-16",18.987,-0.385,-1.99,13,19.0193,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-07-15",19.4,19.372,0.3802,2,318.4407,27,19.3928,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":185,"vwap":273},"2026-07-14",18.9918,0.9222,5.1,39.4407,18.9613,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":185,"vwap":280},"2026-07-13",18.0696,-0.1654,-0.91,22.5017,18.025,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":9,"vwap":284},"2026-07-10",18.18,18.235,0.398,2.23,300,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":9,"vwap":291},"2026-07-09",17.8,17.837,0.105,0.59,200,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":9,"vwap":297},"2026-07-08",17.732,-0.395,-2.18,100,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":294,"transactions":9,"vwap":303},"2026-07-07",18.127,-0.031,-0.17,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":300,"transactions":9,"vwap":308},"2026-07-06",18.158,0.796,4.58,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":300,"transactions":9,"vwap":313},"2026-07-02",17.362,0.762,4.59,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":9,"vwap":319},"2026-07-01",16.4,16.6,16.37,0.365,2.25,1200,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":300,"transactions":9,"vwap":326},"2026-06-30",16.235,-0.42,-2.52,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":294,"transactions":9,"vwap":331},"2026-06-29",16.655,0.429,2.64,{"date":335,"open":23,"high":336,"low":23,"close":337,"change":338,"percent_change":293,"volume":339,"transactions":9,"vwap":337},"2026-06-26",16.27,16.226,0.095,1800,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":300,"transactions":9,"vwap":342},"2026-06-25",16.131,-0.207,-1.27,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":9,"vwap":348},"2026-06-24",16.101,16.338,-0.722,-4.23,800,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":287,"transactions":9,"vwap":355},"2026-06-23",17.049999,17.059999,-0.576,-3.27,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":300,"transactions":9,"vwap":360},"2026-06-22",17.636,0.204,1.17,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":368,"volume":287,"transactions":9,"vwap":366},"2026-06-18",17.175,17.432,-0.291,-1.64,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":300,"transactions":9,"vwap":371},"2026-06-17",17.723,-0.563,-3.08,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":287,"transactions":9,"vwap":377},"2026-06-16",18.21,18.286,-0.264,-1.42,{"date":381,"open":245,"high":245,"low":245,"close":245,"change":382,"percent_change":383,"volume":294,"transactions":9,"vwap":245},"2026-06-15",1.456,8.52,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":9,"vwap":389},"2026-06-12",17.09,17.11,17.02,17.094,-0.151,-0.88,2600,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":9,"vwap":395},"2026-06-11",17.245,0.47,2.8,500,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":300,"transactions":9,"vwap":401},"2026-06-10",16.775,-0.23,-1.35,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":300,"transactions":9,"vwap":406},"2026-06-09",17.0049992,-0.261,-1.51,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":287,"transactions":9,"vwap":412},"2026-06-08",17.34,17.266,1.048,6.46,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":300,"transactions":9,"vwap":417},"2026-06-05",16.218,-1.868,-10.33,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":287,"transactions":9,"vwap":423},"2026-06-04",17.82,18.086,-0.255,-1.39,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":323,"transactions":9,"vwap":429},"2026-06-03",18.82,18.341,-0.982,-5.08,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":9,"vwap":435},"2026-06-02",19.57,19.323,-0.888,-4.39,400,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":300,"transactions":9,"vwap":441},"2026-06-01",20.211,-0.109,-0.54,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":294,"transactions":9,"vwap":447},"2026-05-29",20.040001,20.32,0.021,0.1,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":294,"transactions":9,"vwap":452},"2026-05-28",20.299,-0.333,-1.61,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":438,"transactions":9,"vwap":459},"2026-05-27",20.66,20.84,20.632,-0.114,-0.55,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":9,"vwap":466},"2026-05-26",21.07,21.37,20.746,0.049,0.24,1300,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":438,"transactions":9,"vwap":473},"2026-05-22",21.17,20.697,-0.76,-3.54,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":19,"percent_change":479,"volume":300,"transactions":9,"vwap":478},"2026-05-21",21.457,0.37,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":485,"volume":398,"transactions":9,"vwap":483},"2026-05-20",21.16,21.377,0.23,1.09,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":402,"volume":300,"transactions":9,"vwap":488},"2026-05-19",21.147,-0.048,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":493},"2026-05-18",20.905,21.195,-0.629,-2.88,600,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":287,"transactions":9,"vwap":499},"2026-05-15",21.824,-0.667,-2.97,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":507,"volume":294,"transactions":9,"vwap":505},"2026-05-14",22.075001,22.491,0.401,1.82,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":403,"volume":514,"transactions":9,"vwap":512},"2026-05-13",22,22.24,22.09,-0.303,700,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":300,"transactions":9,"vwap":517},"2026-05-12",22.393,-0.416,-1.82,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":300,"transactions":9,"vwap":523},"2026-05-11",22.85,22.809,0.173,0.76,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":300,"transactions":9,"vwap":528},"2026-05-08",22.636,0.208,0.93,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":298,"percent_change":534,"volume":300,"transactions":9,"vwap":533},"2026-05-07",22.428,-1.73,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":300,"transactions":9,"vwap":537},"2026-05-06",22.823,-0.112,-0.49,{"date":541,"open":542,"high":542,"low":522,"close":543,"change":544,"percent_change":545,"volume":398,"transactions":9,"vwap":543},"2026-05-05",23.08,22.935,0.129,0.57,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":287,"transactions":9,"vwap":549},"2026-05-04",22.58,22.806,0.374,1.67,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":150,"percent_change":556,"volume":398,"transactions":9,"vwap":555},"2026-05-01",22.38,22.432,1.59,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":57,"volume":300,"transactions":9,"vwap":559},"2026-04-30",22.082001,0.259,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":171,"transactions":9,"vwap":564},"2026-04-29",22.245,21.823,-0.512,-2.29,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":294,"transactions":9,"vwap":569},"2026-04-28",22.335,0.189,0.85,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":239,"volume":469,"transactions":9,"vwap":576},"2026-04-27",22.32,22.059999,22.146,-0.158,{"date":579,"open":580,"high":581,"low":582,"close":581,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":581},"2026-04-24",22.22,22.304,22.13,-0.125,-0.56,1100,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":287,"transactions":9,"vwap":589},"2026-04-23",22.431,22.429,-0.421,-1.84,{"date":593,"open":594,"high":594,"low":522,"close":522,"change":595,"percent_change":596,"volume":294,"transactions":9,"vwap":522},"2026-04-22",22.95,0.619,2.78,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":287,"transactions":9,"vwap":600},"2026-04-21",22.14,22.231,-0.195,-0.87,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":300,"transactions":9,"vwap":605},"2026-04-20",22.426,-0.407,-1.78,{"date":609,"open":594,"high":594,"low":610,"close":610,"change":611,"percent_change":612,"volume":514,"transactions":9,"vwap":610},"2026-04-17",22.833,0.313,1.39,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":294,"transactions":9,"vwap":616},"2026-04-16",22.46,22.52,0.064,0.29,{"date":620,"open":621,"high":622,"low":621,"close":622,"change":623,"percent_change":545,"volume":294,"transactions":9,"vwap":622},"2026-04-15",22.42,22.456,0.128,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":300,"transactions":9,"vwap":626},"2026-04-14",22.328,0.238,1.08,{"date":630,"open":512,"high":512,"low":512,"close":512,"change":631,"percent_change":632,"volume":300,"transactions":9,"vwap":512},"2026-04-13",0.139,0.63,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":361,"percent_change":637,"volume":514,"transactions":9,"vwap":636},"2026-04-10",21.85,21.951,0.94,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":300,"transactions":9,"vwap":640},"2026-04-09",21.747,0.115,0.53,{"date":644,"open":645,"high":646,"low":647,"close":646,"change":648,"percent_change":649,"volume":171,"transactions":9,"vwap":646},"2026-04-08",21.575,21.632,21.44,0.657,3.13,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":287,"transactions":9,"vwap":653},"2026-04-07",20.75,20.975,-0.188,-0.89,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":585,"transactions":9,"vwap":659},"2026-04-06",21.175,21.163,0.58,2.82,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":294,"transactions":9,"vwap":665},"2026-04-02",20.12,20.583,-0.393,-1.87,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":496,"transactions":9,"vwap":673},"2026-04-01",20.93,21.014999,20.91,20.976,0.304,1.47,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":300,"transactions":9,"vwap":678},"2026-03-31",20.672,0.503,2.49,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":438,"transactions":9,"vwap":683},"2026-03-30",20.169,0.285,1.43,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":689},"2026-03-27",19.64,19.884,19.49,-0.762,-3.69,4000,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":697},"2026-03-26",20.52,20.646,20.51,-0.638,-3,3300,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":300,"transactions":9,"vwap":704},"2026-03-25",21.284,0.338,1.61,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":390,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-03-24",21.059999,20.946,-0.72,1400,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":438,"transactions":9,"vwap":716},"2026-03-23",21.14,21.097,0.137,0.65,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":438,"transactions":9,"vwap":722},"2026-03-20",21.040001,20.96,-0.102,-0.48,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":287,"transactions":9,"vwap":727},"2026-03-19",21.062,-0.241,-1.13,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":300,"transactions":9,"vwap":732},"2026-03-18",21.303,-0.468,-2.15,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":120,"volume":740,"transactions":9,"vwap":738},"2026-03-17",21.86,21.771,0.055,2800,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":438,"transactions":9,"vwap":743},"2026-03-16",21.716,1.152,5.6,{"date":747,"open":748,"high":457,"low":749,"close":749,"change":750,"percent_change":751,"volume":398,"transactions":9,"vwap":749},"2026-03-13",20.65,20.564,0.262,1.29,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":208,"volume":294,"transactions":9,"vwap":754},"2026-03-12",20.302,-0.017,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":496,"transactions":9,"vwap":759},"2026-03-11",20.3,20.319,0.325,1.63,{"date":763,"open":233,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":171,"transactions":9,"vwap":766},"2026-03-10",20.28,19.76,19.994,0.059,0.3,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":438,"transactions":9,"vwap":772},"2026-03-09",20.038,19.935,0.463,2.38,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-03-06",19.53,19.15,19.472,-0.636,-3.16,3600,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":453,"percent_change":787,"volume":438,"transactions":9,"vwap":786},"2026-03-05",20.4,20.108,-1.63,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":469,"transactions":9,"vwap":793},"2026-03-04",19.965,20.445,19.91,20.441,1.137,5.89,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-03-03",19.246,19.355,19.304,-0.827,-4.11,2200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":701,"transactions":9,"vwap":809},"2026-03-02",19.17,20.21,18.904,20.131,1.216,6.43,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-02-27",18.86,19.19,18.67,18.915,-1.071,-5.36,6700,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":803,"transactions":9,"vwap":825},"2026-02-26",20.065001,19.725,19.986,-0.271,-1.34,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-02-25",19.73,20.31,20.257,1.426,7.57,4400,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":840,"percent_change":841,"volume":398,"transactions":9,"vwap":839},"2026-02-24",18.2,18.831,0.029,0.15,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-02-23",19.45,18.802,-0.963,-4.87,4800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":215,"percent_change":216,"volume":855,"transactions":9,"vwap":854},"2026-02-20",19.66,19.78,19.655,19.765,5300,{"date":857,"open":858,"high":765,"low":260,"close":765,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":765},"2026-02-19",19.43,-0.06,-0.3,6100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-02-18",19.99,20.19,19.71,19.82,-0.412,-2.04,3700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":566,"volume":585,"transactions":9,"vwap":876},"2026-02-17",20.22,20.27,20.14,20.232,-0.475,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":740,"transactions":9,"vwap":882},"2026-02-13",20.6,20.92,20.707,1.306,6.73,{"date":886,"open":844,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":323,"transactions":9,"vwap":889},"2026-02-12",19.47,19.389,19.401,-0.389,-1.97,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-02-11",19.5,19.86,19.79,-0.565,-2.78,2500,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-02-10",20.35,20.589,20.355,-1.116,-5.2,1700,{"date":909,"open":748,"high":910,"low":748,"close":911,"change":912,"percent_change":913,"volume":907,"transactions":9,"vwap":911},"2026-02-09",21.475,21.471,0.688,3.31,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":712,"transactions":9,"vwap":919},"2026-02-06",20.725,20.83,20.72,20.783,2.06,11,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-02-05",20.78,18.723,-3.132,-14.33,13300,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":351,"transactions":9,"vwap":933},"2026-02-04",21.19,21.87,21.855,-1.201,-5.21,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-02-03",23.09,21.52,23.056,-0.197,-0.85,900,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-02-02",23.74,23.91,23.253,-3.533,-13.19,10100,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":712,"transactions":9,"vwap":955},"2026-01-30",27.51,26.786,-1.181,-4.22,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":496,"transactions":9,"vwap":961},"2026-01-29",28.235,27.967,-2.077,-6.91,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":855,"transactions":9,"vwap":968},"2026-01-28",30.07,29.8,30.044001,-0.029,-0.1,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-01-27",29.040001,30.073,1.243,4.31,1500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":733,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-01-26",28.95,29.13,28.79,28.83,-1.6,4200,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-01-23",29.39,29.08,29.298,-1.725,-5.56,4900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":323,"transactions":9,"vwap":999},"2026-01-22",31.034,31.11,30.97,31.023001,-0.791,-2.49,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":550,"percent_change":57,"volume":1007,"transactions":9,"vwap":1005},"2026-01-21",31.43,31.814,30.5,3100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-01-20",31.63,32.26,31.44,-2.539,-7.47,5100,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":570,"percent_change":1020,"volume":398,"transactions":9,"vwap":1019},"2026-01-16",33.745,33.979,0.56,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":469,"transactions":9,"vwap":1024},"2026-01-15",34.060001,33.79,-0.642,-1.86,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-01-14",34.47,34.18,34.432,0.922,2.75,1900,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":496,"transactions":9,"vwap":1037},"2026-01-13",33.51,0.797,2.44,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":287,"transactions":9,"vwap":1043},"2026-01-12",33.09,32.713,0.358,1.11,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":438,"transactions":9,"vwap":1049},"2026-01-09",32.2,32.355,-0.148,-0.46,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":323,"transactions":9,"vwap":1056},"2026-01-08",32.21,32.68,32.503,-0.11,-0.34,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":667,"volume":351,"transactions":9,"vwap":1062},"2026-01-07",33.0099983,32.613,-0.623,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":438,"transactions":9,"vwap":1067},"2026-01-06",33.33,33.236,0.085,0.26,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":943,"transactions":9,"vwap":1073},"2026-01-05",32.855,33.151,0.844,2.61,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":287,"transactions":9,"vwap":1079},"2026-01-02",32.32,32.307,1.192,3.83,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":660,"volume":171,"transactions":9,"vwap":1085},"2025-12-31",31.351,31.115,0.178,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":100,"volume":1093,"transactions":9,"vwap":1091},"2025-12-30",30.91,31.19,30.937,0.31,3800,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":19,"volume":398,"transactions":9,"vwap":1097},"2025-12-29",30.73,30.627,0.024,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2025-12-26",31,30.402,30.603,-2.506,-7.57,2700,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":398,"transactions":9,"vwap":1111},"2025-12-24",32.97,33.125,33.109,0.553,1.7,{"date":1115,"open":1116,"high":1055,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2025-12-23",32.33,32.556,-0.187,-0.57,2400,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":860,"volume":392,"transactions":9,"vwap":1124},"2025-12-22",33.44,32.743,-0.097,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":1132,"volume":907,"transactions":9,"vwap":1130},"2025-12-19",32.637,32.85,32.84,1.813,5.84,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":438,"transactions":9,"vwap":1136},"2025-12-18",32.66,31.027,-0.046,-0.15,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":438,"transactions":9,"vwap":1142},"2025-12-17",32.13,31.073,-1.492,-4.58,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":327,"volume":496,"transactions":9,"vwap":1148},"2025-12-16",32,32.565,-0.137,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":469,"transactions":9,"vwap":1153},"2025-12-15",34.064999,32.702,-1.484,-4.34,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":300,"transactions":9,"vwap":1158},"2025-12-12",34.186,-1.249,-3.52,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":287,"transactions":9,"vwap":1163},"2025-12-11",35.435,-1.109,-3.03,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":469,"transactions":9,"vwap":1170},"2025-12-10",36.59,36.85,36.544,0.199,0.55,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":339,"transactions":9,"vwap":1178},"2025-12-09",36.4,36.44,36.234,36.345,1.835,5.32,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":803,"transactions":9,"vwap":1185},"2025-12-08",34.68,34.19,34.51,0.856,2.54,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":357,"volume":469,"transactions":9,"vwap":1192},"2025-12-05",35.040001,33.523,33.654,-1.137,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":468,"volume":1201,"transactions":9,"vwap":1199},"2025-12-04",35.11,35.55,34.625,34.791,0.084,4500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":985,"transactions":9,"vwap":1207},"2025-12-03",34.65,34.75,34.24,34.707,1.614,4.88,{"date":1211,"open":1212,"high":1213,"low":1061,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2025-12-02",33.060001,33.55,33.092999,2.314,7.52,2300,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":1165,"percent_change":1222,"volume":323,"transactions":9,"vwap":1221},"2025-12-01",31.54,30.779,-8.96,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2025-11-28",35.39,33.72,33.809,-2.986,-8.12,2900,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1235,"percent_change":649,"volume":398,"transactions":9,"vwap":1234},"2025-11-26",35.47,36.795,1.116,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":438,"transactions":9,"vwap":1239},"2025-11-25",35.941,35.679,-0.525,-1.45,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":496,"transactions":9,"vwap":1245},"2025-11-24",34.86,36.204,2.804,8.4,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":287,"transactions":9,"vwap":1250},"2025-11-21",33.4,-1.099,-3.19,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":890,"percent_change":1257,"volume":438,"transactions":9,"vwap":1256},"2025-11-20",34.59,34.499,-1.11,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2025-11-19",35.98,34.2,34.888,-2.066,-5.59,2000,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":496,"transactions":9,"vwap":1270},"2025-11-18",37.31,36.95,36.954,1.422,4,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":398,"transactions":9,"vwap":1277},"2025-11-17",35.88,35.2,35.532,-1.379,-3.74,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":391,"volume":171,"transactions":9,"vwap":1283},"2025-11-14",37.77,36.911,-0.329,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":438,"transactions":9,"vwap":1288},"2025-11-13",39.56,37.24,-2.912,-7.25,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":300,"transactions":9,"vwap":1294},"2025-11-12",40.17,40.152,-0.172,-0.43,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":300,"transactions":9,"vwap":1299},"2025-11-11",40.324,-1.458,-3.49,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":362,"percent_change":1306,"volume":294,"transactions":9,"vwap":1305},"2025-11-10",41.33,41.782,2.88,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":907,"transactions":9,"vwap":1310},"2025-11-07",37.64,40.612,1.871,4.83,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":287,"transactions":9,"vwap":1316},"2025-11-06",39.2,38.741,-1.588,-3.94,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1217,"transactions":9,"vwap":1322},"2025-11-05",39.508,40.329,2.827,7.54,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":398,"transactions":9,"vwap":1328},"2025-11-04",41.21,37.502,-4.211,-10.1,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":351,"transactions":9,"vwap":1334},"2025-11-03",43.099998,41.713,-4.24,-9.23,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":514,"transactions":9,"vwap":1340},"2025-10-31",45.425,45.953,2.305,5.28,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":935,"volume":977,"transactions":9,"vwap":1347},"2025-10-30",44.453,44.704,43.648,-2.398,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":398,"transactions":9,"vwap":1352},"2025-10-29",47.080002,46.046001,-1.445,-3.04,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":323,"transactions":9,"vwap":1359},"2025-10-28",48.28,48.71,47.491,-1.547,-3.15,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1015,"transactions":9,"vwap":1367},"2025-10-27",48.88,49.35,48.7,49.037998,3.128,6.81,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":899,"transactions":9,"vwap":1374},"2025-10-24",45.97,45.871,45.91,1.008,2.24,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":920,"volume":907,"transactions":9,"vwap":1380},"2025-10-23",44.99,44.902,0.906,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":300,"transactions":9,"vwap":1384},"2025-10-22",43.996,-2.302,-4.97,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":438,"transactions":9,"vwap":1390},"2025-10-21",46.36,46.298,0.202,0.44,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":438,"transactions":9,"vwap":1396},"2025-10-20",46.45,46.096001,1.708,3.85,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":398,"transactions":9,"vwap":1403},"2025-10-17",44.58,43.827,44.388,-0.686,-1.52,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":300,"transactions":9,"vwap":1408},"2025-10-16",45.074001,-1.333,-2.87,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":294,"transactions":9,"vwap":1414},"2025-10-15",46.85,46.407,-1.939,-4.01,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":1423,"volume":496,"transactions":9,"vwap":1421},"2025-10-14",46.86,48.75,48.346,-1.619,-3.24,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":300,"transactions":9,"vwap":1426},"2025-10-13",49.965,2.864,6.08,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":943,"transactions":9,"vwap":1433},"2025-10-10",48.057999,48.222,47.101,-3.356,-6.65,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1165,"volume":1442,"transactions":9,"vwap":1440},"2025-10-09",50.997,50.4,50.457,-1.579,1600,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-10-08",52.25,51.425,52.035999,0.347,0.67,2100,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":339,"transactions":9,"vwap":1455},"2025-10-07",53.07,51.58,51.689,-1.636,-3.07,{"date":1459,"open":1460,"high":22,"low":1460,"close":22,"change":1461,"percent_change":1462,"volume":398,"transactions":9,"vwap":22},"2025-10-06",52.67,1.431,2.76,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":514,"transactions":9,"vwap":1466},"2025-10-03",51.65,51.894,0.3887,0.75,{"date":176,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},50.73,51.6165,51.5053,0.7753,1.53,1787]