[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EHCC":3,"homepage-market-summary":27,"stock-historical-EHCC":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EHCC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X Ethereum Covered Call ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},29.8621,7.2176,"Weekly",{"close":17,"open":17,"high":17,"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},24.0186,24.1698,-0.1512,-0.63,112.544,27.6,17.8,1039.9587046614174,63.5,127,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},1040,132074.755492,-2.12,"2026-04-02",[177,180,187,195,204,212,220,229,237,245,252,259,269,277,286,296,304,312,320,327,335,342,349,355,363,373,380,390,398,407,416,424,433,441,449,457,468,475,484,493,501,509,517,525,533,542,550,558,568,575,583,592,600,607,614,622,629,636,644,653,658,664,671,679,685,692,698,706,711,716,720,726,730,735,742,748,753,758,763,769,774,779,784,792,797,804,811,815,820,824,830,835,841,847,852,856,860,865,870,874,879,883,888,892,897,903,907,911,915,922,926,930,934,937,942,949,955,959,964,970,976,981,985,990,996,1001,1005],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},38,24.5356,{"date":181,"open":18,"high":18,"low":18,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",0.2368,0.99,132.45981,27,24.1766,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",23.933,-0.095,-0.4,65.381637,33,24.0877,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",24.22,24.028,0.1385,0.58,227.436989,32,24.2075,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":193,"vwap":211},"2026-09-28",23.95,23.8895,-0.2732,-1.13,185.313,23.9666,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",24.1627,0.0635,0.26,152.392,36,24.1847,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":202,"vwap":228},"2026-09-24",24.05,24.15,24.0992,0.1372,0.57,1419.313,24.069,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",23.962,-0.3905,-1.6,72.890074,31,24.0239,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":193,"vwap":244},"2026-09-22",24.31,24.3525,-0.0092,-0.04,342.313,24.3798,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":218,"vwap":251},"2026-09-21",24.3617,0.6563,2.77,69.681192,24.2415,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":235,"vwap":258},"2026-09-18",23.7054,1.0879,4.81,37.244484,23.3732,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",22.75,22.81,22.6175,0.4032,1.82,1823.360621,35,22.7592,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-16",22.2143,-0.024,-0.11,33.313,21,22.1065,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":218,"vwap":285},"2026-09-15",22.315,22.1,22.2383,-0.9287,-4.01,599.2694,22.2755,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",23,23.167,22.95,-0.1802,-0.77,332.9031,30,22.9715,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":235,"vwap":303},"2026-09-11",23.27,23.3472,0.4987,2.18,246.905438,23.4302,{"date":305,"open":290,"high":290,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-10",22.8485,0.0171,0.07,124.58522,24,22.8926,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":218,"vwap":319},"2026-09-09",23.02,22.8314,-0.0539,-0.24,226.549004,23.0263,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":202,"vwap":326},"2026-09-08",22.8853,0.023,0.1,72.961169,22.9008,{"date":328,"open":329,"high":330,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":267,"vwap":334},"2026-09-04",22.86,22.8623,-0.2397,-1.04,351.869024,22.863,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":202,"vwap":341},"2026-09-03",23.102,0.824,3.7,155.8022,22.7867,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":310,"vwap":348},"2026-09-02",22.278,-0.1614,-0.72,26.7252,22.3347,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":232,"percent_change":352,"volume":353,"transactions":202,"vwap":354},"2026-09-01",22.4394,-1.71,71.813809,22.46,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-31",22.8299,0.1883,0.83,145.086849,50,22.7211,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",22.57,22.72,22.6416,-0.2888,-1.26,2261.821802,54,22.6616,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":218,"vwap":379},"2026-08-27",22.9304,0.1958,0.86,383.2692,22.9434,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-26",22.61,22.7346,22.6,0.1059,0.47,3903.400751,43,22.6073,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":308,"volume":395,"transactions":396,"vwap":397},"2026-08-25",22.58,22.6287,0.016,949.756453,28,22.5821,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-24",22.52,22.6127,0.1959,0.87,1145.560345,39,22.5337,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":235,"vwap":415},"2026-08-21",22.47,22.37,22.4168,0.445,2.03,1187.2692,22.3855,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":218,"vwap":423},"2026-08-20",21.7,21.9718,1.1045,5.29,298.811782,21.7458,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",20.05,20.8673,1.0312,5.2,5324.5072,37,20.6446,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":216,"volume":438,"transactions":439,"vwap":440},"2026-08-18",19.68,19.8361,0.0517,1953.2392,49,19.7452,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":431,"vwap":448},"2026-08-17",19.7,19.7844,0.1154,0.59,1997.4861,19.7163,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":308,"volume":454,"transactions":455,"vwap":456},"2026-08-14",19.42,19.669,0.0136,1858.959522,40,19.5102,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",19.74,19.76,19.52,19.6554,0.0605,0.31,21162.3231,99,19.5553,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":241,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-12",19.5949,-0.05,102.3291,17,19.7296,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":62,"vwap":483},"2026-08-11",19.63,19.48,19.6041,0.052,0.27,1149.458472,19.5977,{"date":485,"open":486,"high":487,"low":478,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":218,"vwap":492},"2026-08-10",19.67,19.78,19.5521,-0.4732,-2.36,2648.290684,19.6089,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":139,"volume":499,"transactions":294,"vwap":500},"2026-08-07",20.09,19.93,20.0253,0.064,1309.218642,20.0025,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":388,"vwap":508},"2026-08-06",19.91,19.9613,-0.0253,-0.13,1924.465378,19.9286,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-05",19.9866,0.2938,1.49,20.9791,18,19.7959,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-04",19.6928,0.0394,0.2,16.9291,15,19.6257,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-03",19.6534,-0.1877,-0.95,160.283031,26,19.6623,{"date":534,"open":535,"high":536,"low":460,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-31",19.77,19.8411,-0.3489,-1.73,329.956738,29,19.769,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-30",20.19,0.2596,1.3,69.126734,42,20.1745,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":555,"percent_change":346,"volume":556,"transactions":310,"vwap":557},"2026-07-29",19.94,19.99,19.9304,-0.1445,1248.07831,19.9887,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-28",20.07,20.08,20.0749,-0.1759,-0.87,5621.9291,74,20.0784,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":294,"vwap":574},"2026-07-27",20.2508,0.4158,2.1,129.9781,20.2324,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":308,"volume":581,"transactions":62,"vwap":582},"2026-07-24",19.81,19.84,19.835,0.0137,467.338966,19.8293,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",19.975,19.8213,-0.2911,-1.45,8844.884483,48,19.965,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-22",20.1124,0.0262,0.13,17.0859,19,20.1371,{"date":601,"open":561,"high":602,"low":426,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":598,"vwap":606},"2026-07-21",20.0862,0.1689,0.85,1818.566564,20.0657,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":431,"vwap":613},"2026-07-20",19.9173,0.2474,1.26,63.295284,19.8373,{"date":615,"open":486,"high":486,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-17",19.6699,-0.1615,-0.81,2276.9419,34,19.6702,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":540,"vwap":628},"2026-07-16",19.8314,-0.3018,-1.5,129.770352,19.8724,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":598,"vwap":635},"2026-07-15",20.1332,0.2715,1.37,30.372,19.996,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":515,"vwap":643},"2026-07-14",19.7701,19.8617,0.7563,3.96,116.442935,19.7773,{"date":645,"open":646,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":439,"vwap":652},"2026-07-13",19.13,19.15,19.1054,-0.2746,-1.42,10224.516744,19.141,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":216,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-10",19.38,1.36,100,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":386,"volume":663,"transactions":9,"vwap":661},"2026-07-09",19.040001,19.12,0.09,200,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":669,"percent_change":588,"volume":670,"transactions":9,"vwap":667},"2026-07-08",18.95,19.030001,18.88,-0.28,300,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-07",19.36,19.25,19.31,-0.03,-0.16,400,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":678,"transactions":9,"vwap":682},"2026-07-06",18.9,19.34,0.52,2.76,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":49,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-02",18.86,18.75,18.82,2.67,1200,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":149,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-01",18.23,18.33,1.95,600,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":701},"2026-06-30",17.87,17.98,17.85,-0.32,-1.75,700,{"date":707,"open":702,"high":708,"low":702,"close":708,"change":139,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-29",18.3,1.78,5700,{"date":712,"open":713,"high":714,"low":713,"close":701,"change":715,"percent_change":99,"volume":678,"transactions":9,"vwap":701},"2026-06-26",17.93,18.040001,0.18,{"date":717,"open":515,"high":515,"low":23,"close":23,"change":718,"percent_change":719,"volume":663,"transactions":9,"vwap":23},"2026-06-25",-0.22,-1.22,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":670,"transactions":9,"vwap":723},"2026-06-24",18.69,18.02,-0.84,-4.45,{"date":727,"open":687,"high":687,"low":687,"close":687,"change":728,"percent_change":729,"volume":657,"transactions":9,"vwap":687},"2026-06-23",-0.6,-3.08,{"date":731,"open":732,"high":733,"low":734,"close":734,"change":104,"percent_change":464,"volume":678,"transactions":9,"vwap":734},"2026-06-22",19.53,19.65,19.46,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-18",19.19,19.4,-0.09,-0.46,1300,{"date":743,"open":477,"high":477,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-17",19.49,-0.29,-1.47,2100,{"date":749,"open":460,"high":487,"low":459,"close":487,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":487},"2026-06-16",-0.15,-0.75,500,{"date":754,"open":755,"high":755,"low":503,"close":496,"change":403,"percent_change":756,"volume":757,"transactions":9,"vwap":496},"2026-06-15",20.059999,4.56,2000,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":657,"transactions":9,"vwap":760},"2026-06-12",19.059999,-0.1,-0.52,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":768,"volume":697,"transactions":9,"vwap":766},"2026-06-11",18.79,19.16,0.46,2.46,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":657,"transactions":9,"vwap":771},"2026-06-10",18.7,-0.19,-1.01,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":657,"transactions":9,"vwap":776},"2026-06-09",18.89,-0.21,-1.1,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":657,"transactions":9,"vwap":781},"2026-06-08",19.1,0.69,3.75,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-05",18.76,18.12,18.41,-2.17,-10.54,1100,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":657,"transactions":9,"vwap":794},"2026-06-04",20.58,-0.27,-1.29,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-03",21.5,20.85,-1.15,-5.23,1900,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-02",22.5,22,-0.91,-3.97,900,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":69,"volume":657,"transactions":9,"vwap":813},"2026-06-01",22.91,-0.25,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":663,"transactions":9,"vwap":817},"2026-05-29",23.16,0.04,0.17,{"date":821,"open":382,"high":822,"low":382,"close":822,"change":703,"percent_change":823,"volume":810,"transactions":9,"vwap":822},"2026-05-28",23.12,-1.37,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":829,"volume":657,"transactions":9,"vwap":827},"2026-05-27",23.41,23.44,-0.12,-0.51,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":657,"transactions":9,"vwap":832},"2026-05-26",23.56,-0.07,-0.3,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":657,"transactions":9,"vwap":838},"2026-05-22",24.27,23.63,-0.8,-3.27,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":846,"volume":657,"transactions":9,"vwap":844},"2026-05-21",24.28,24.43,0.05,0.21,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":657,"transactions":9,"vwap":849},"2026-05-20",24.38,0.3,1.25,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":761,"percent_change":855,"volume":657,"transactions":9,"vwap":854},"2026-05-19",24.08,-0.41,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":332,"percent_change":859,"volume":657,"transactions":9,"vwap":858},"2026-05-18",24.18,-4.12,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":657,"transactions":9,"vwap":862},"2026-05-15",25.22,-0.71,-2.74,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":657,"transactions":9,"vwap":867},"2026-05-14",25.93,0.44,1.73,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":773,"volume":657,"transactions":9,"vwap":872},"2026-05-13",25.49,-0.26,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":657,"transactions":9,"vwap":876},"2026-05-12",25.75,-0.43,-1.64,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":104,"percent_change":882,"volume":657,"transactions":9,"vwap":881},"2026-05-11",26.18,0.23,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":657,"transactions":9,"vwap":885},"2026-05-08",26.12,0.29,1.12,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":352,"volume":657,"transactions":9,"vwap":890},"2026-05-07",25.83,-0.45,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":834,"volume":670,"transactions":9,"vwap":895},"2026-05-06",26.34,26.28,-0.08,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":819,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-05",26.46,26.36,0.65,1400,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":767,"volume":657,"transactions":9,"vwap":905},"2026-05-04",26.19,0.12,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":216,"percent_change":99,"volume":170,"transactions":9,"vwap":910},"2026-05-01",26.01,26.07,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":596,"percent_change":914,"volume":657,"transactions":9,"vwap":913},"2026-04-30",25.81,0.51,{"date":916,"open":917,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":747,"transactions":9,"vwap":919},"2026-04-29",26.02,26.08,25.68,-0.66,-2.51,{"date":923,"open":924,"high":894,"low":924,"close":894,"change":925,"percent_change":35,"volume":170,"transactions":9,"vwap":894},"2026-04-28",26.09,0.19,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":746,"volume":657,"transactions":9,"vwap":928},"2026-04-27",26.15,-0.39,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":324,"percent_change":144,"volume":657,"transactions":9,"vwap":933},"2026-04-24",26.44,26.54,{"date":935,"open":932,"high":932,"low":932,"close":932,"change":728,"percent_change":936,"volume":657,"transactions":9,"vwap":932},"2026-04-23",-2.22,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":403,"percent_change":941,"volume":663,"transactions":9,"vwap":940},"2026-04-22",27.1,27.040001,3.32,{"date":943,"open":944,"high":945,"low":928,"close":946,"change":947,"percent_change":948,"volume":747,"transactions":9,"vwap":946},"2026-04-21",26.41,26.45,26.17,-0.34,-1.28,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":663,"transactions":9,"vwap":952},"2026-04-20",26.24,26.51,-1.03,-3.74,{"date":956,"open":22,"high":22,"low":957,"close":957,"change":124,"percent_change":958,"volume":663,"transactions":9,"vwap":957},"2026-04-17",27.54,1.47,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":718,"volume":747,"transactions":9,"vwap":962},"2026-04-16",26.75,27.14,-0.06,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":657,"transactions":9,"vwap":967},"2026-04-15",26.94,27.2,0.43,1.61,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":657,"transactions":9,"vwap":973},"2026-04-14",27.29,26.77,0.41,1.56,{"date":977,"open":978,"high":900,"low":978,"close":900,"change":273,"percent_change":979,"volume":980,"transactions":9,"vwap":900},"2026-04-13",25.94,-0.42,800,{"date":982,"open":983,"high":952,"low":983,"close":984,"change":216,"percent_change":183,"volume":678,"transactions":9,"vwap":984},"2026-04-10",26.42,26.47,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":200,"volume":752,"transactions":9,"vwap":988},"2026-04-09",25.74,26.21,0.15,{"date":991,"open":992,"high":946,"low":993,"close":993,"change":994,"percent_change":995,"volume":902,"transactions":9,"vwap":993},"2026-04-08",26.16,26.059999,0.94,3.74,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":745,"percent_change":1000,"volume":697,"transactions":9,"vwap":999},"2026-04-07",24.71,25.12,-1.14,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":403,"percent_change":1004,"volume":657,"transactions":9,"vwap":1003},"2026-04-06",25.41,3.55,{"date":175,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":226,"volume":1009,"transactions":9,"vwap":1007},24.4,24.54,0.14,4300]