[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICRC":3,"homepage-market-summary":29,"stock-historical-ICRC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"ICRC","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 CRCL Option Income Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},4.422,"Monthly",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},17.42,17.5,17.51,17.33,17.4801,-0.0601,-0.34,8274.0759,57.48,17.1258,953.7634466019417,0.7,208,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":39},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":39},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":39},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":39},"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},952,198075.27,-68.29,"2025-10-02",[180,183,190,198,208,218,225,232,241,248,255,263,270,280,287,294,300,307,314,319,326,331,339,346,351,358,365,370,375,380,386,393,401,407,414,420,427,431,436,442,448,454,461,467,473,481,486,493,499,505,512,518,525,530,535,541,546,553,558,564,568,574,579,585,590,598,604,612,621,627,632,638,643,650,658,663,668,674,682,686,691,697,703,709,716,723,731,739,746,753,761,769,776,783,789,796,803,810,817,824,831,837,843,848,854,862,869,878,885,894,902,909,916,922,929,935,942,947,952,958,965,973,980,988,996,1003,1009,1014,1019,1027,1033,1039,1045,1051,1057,1062,1069,1077,1082,1089,1093,1098,1103,1109,1115,1121,1126,1132,1139,1146,1153,1161,1167,1172,1177,1183,1189,1195,1200,1205,1210,1216,1223,1229,1237,1243,1247,1252,1258,1263,1268,1274,1280,1285,1290,1293,1298,1302,1308,1314,1320,1324,1331,1335,1340,1345,1351,1356,1361,1367,1372,1377,1382,1387,1393,1398,1405,1411,1417,1423,1429,1436,1441,1448,1456,1462,1470,1476],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},99,17.4122,{"date":184,"open":20,"high":20,"low":20,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-07-30",0.0804,0.46,35.0759,15,17.4759,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-07-29",17.3997,-0.0403,-0.23,109.0759,19,17.3932,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-07-28",17.39,17.44,17.34,0.0451,0.26,520.0759,20,17.3617,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":-6,"volume":215,"transactions":216,"vwap":217},"2026-07-27",17.391,17.395,17.29,17.3949,-0.0001,2844.1329,46,17.3242,{"date":219,"open":211,"high":211,"low":211,"close":211,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-07-24",-0.02,-0.11,118.0759,17,17.1261,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":112,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-07-23",17.415,-0.06,13.0759,14,17.4049,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-07-22",17.31,17.425,-0.0303,-0.17,303.0759,67,17.3867,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":230,"vwap":247},"2026-07-21",17.4553,0.0153,0.09,37.0759,17.4321,{"date":249,"open":201,"high":201,"low":201,"close":201,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-07-20",0.3142,1.83,342.1329,16,17.4365,{"date":256,"open":257,"high":257,"low":25,"close":25,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-07-17",17.16,-0.0853,-0.5,224.1334,24,17.1631,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":223,"vwap":269},"2026-07-16",17.2111,-1.0673,-5.84,138.0759,17.9037,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-07-15",18.06,18.3587,18.2784,0.5735,3.24,373.0759,23,18.2292,{"date":281,"open":18,"high":282,"low":18,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":206,"vwap":286},"2026-07-14",17.7049,-0.0096,-0.05,145.0759,17.5309,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":65,"vwap":293},"2026-07-13",17.7145,-0.7035,-3.82,199.0359,17.9707,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":9,"vwap":296},"2026-07-10",18.418,0.715,4.04,100,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":9,"vwap":303},"2026-07-09",17.56,17.703,-0.295,-1.64,2200,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":9,"vwap":310},"2026-07-08",17.601,17.998,-0.219,-1.2,500,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":299,"transactions":9,"vwap":316},"2026-07-07",18.217,-0.831,-4.36,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":9,"vwap":322},"2026-07-06",17.91,19.048,0.93,5.13,900,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":299,"transactions":9,"vwap":328},"2026-07-02",18.118,0.527,3,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":9,"vwap":335},"2026-07-01",17.98,18.302,17.591,-0.076,-0.43,400,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":9,"vwap":342},"2026-06-30",18.32,17.667,-2.883,-14.03,200,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":345,"transactions":9,"vwap":348},"2026-06-29",20.55,0.557,2.79,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":173,"transactions":9,"vwap":355},"2026-06-26",19.85,20.084999,19.993,0.675,3.49,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":9,"vwap":361},"2026-06-25",19.69,19.318,-0.537,-2.7,300,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":299,"transactions":9,"vwap":367},"2026-06-24",19.855,-0.836,-4.04,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":299,"transactions":9,"vwap":372},"2026-06-23",20.691,-0.737,-3.44,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":299,"transactions":9,"vwap":377},"2026-06-22",21.428,-0.172,-0.8,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":299,"transactions":9,"vwap":383},"2026-06-18",21,21.6,-0.122,-0.56,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":364,"transactions":9,"vwap":390},"2026-06-17",21.73,21.74,21.722,0.33,1.54,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":9,"vwap":397},"2026-06-16",21.45,21.62,21.392,-0.658,-2.98,700,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":313,"transactions":9,"vwap":404},"2026-06-15",22.15,22.049999,1.097,5.24,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":400,"transactions":9,"vwap":411},"2026-06-12",21.13,21.2,20.953,-0.858,-3.93,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":338,"transactions":9,"vwap":417},"2026-06-11",21.059999,21.811,0.694,3.29,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":9,"vwap":423},"2026-06-10",21.37,21.117,-0.253,-1.18,2100,{"date":428,"open":422,"high":422,"low":422,"close":422,"change":429,"percent_change":430,"volume":299,"transactions":9,"vwap":422},"2026-06-09",-0.16,-0.74,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":299,"transactions":9,"vwap":433},"2026-06-08",21.53,0.412,1.95,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":345,"transactions":9,"vwap":439},"2026-06-05",22.81,21.118,-2.426,-10.3,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":345,"transactions":9,"vwap":445},"2026-06-04",23.43,23.544,0.103,0.44,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":400,"transactions":9,"vwap":451},"2026-06-03",25.29,23.441,-2.25,-8.76,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":9,"vwap":457},"2026-06-02",25.55,25.691,-0.861,-3.24,1100,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":364,"transactions":9,"vwap":464},"2026-06-01",27.08,26.552,-1.483,-5.29,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":472,"volume":345,"transactions":9,"vwap":470},"2026-05-29",27.19,28.035,0.765,2.81,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":9,"vwap":476},"2026-05-28",25.45,27.27,25.44,1.375,5.31,1300,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":345,"transactions":9,"vwap":483},"2026-05-27",25.895,-0.46,-1.75,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":480,"transactions":9,"vwap":490},"2026-05-26",26.9,26.915,26.355,-1.913,-6.77,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":338,"transactions":9,"vwap":496},"2026-05-22",28.75,28.268,-1.037,-3.54,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":501},"2026-05-21",29.305,0.787,2.76,800,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":364,"transactions":9,"vwap":509},"2026-05-20",28.4,28.53,28.518,0.11,0.39,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":345,"transactions":9,"vwap":515},"2026-05-19",27.95,28.408,0.038,0.13,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":521},"2026-05-18",27.69,28.37,-0.364,-1.27,600,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":345,"transactions":9,"vwap":527},"2026-05-15",28.734,-1.395,-4.63,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":299,"transactions":9,"vwap":532},"2026-05-14",30.129,-0.421,-1.38,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":345,"transactions":9,"vwap":538},"2026-05-13",29.74,30.55,0.381,1.26,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":299,"transactions":9,"vwap":543},"2026-05-12",30.169,-0.999,-3.21,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":426,"transactions":9,"vwap":550},"2026-05-11",28.62,31.36,31.168,3.154,11.26,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":385,"volume":524,"transactions":9,"vwap":556},"2026-05-08",27.89,28.014,-0.159,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":299,"transactions":9,"vwap":561},"2026-05-07",28.83,28.173,-1.13,-3.86,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":37,"percent_change":567,"volume":299,"transactions":9,"vwap":566},"2026-05-06",29.303,2.55,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":364,"transactions":9,"vwap":571},"2026-05-05",28.67,28.573,-0.254,-0.88,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":299,"transactions":9,"vwap":576},"2026-05-04",28.827,2.263,8.52,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":584,"volume":364,"transactions":9,"vwap":582},"2026-05-01",26.4,26.564,1.957,7.95,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":299,"transactions":9,"vwap":587},"2026-04-30",24.607,-1.01,-3.94,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":593},"2026-04-29",24.84,25.617,24.81,0.37,1.47,4600,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":460,"transactions":9,"vwap":601},"2026-04-28",24.99,25.247,-0.091,-0.36,{"date":605,"open":606,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-04-27",25.76,25.93,25.338,-0.762,-2.92,4200,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-04-24",26.22,26.24,25.89,26.1,-0.367,-1.39,2400,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":504,"transactions":9,"vwap":624},"2026-04-23",26.72,26.467,-0.493,-1.83,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":324,"volume":338,"transactions":9,"vwap":630},"2026-04-22",26.3,26.96,1.315,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":364,"transactions":9,"vwap":635},"2026-04-21",26.15,25.645,-1.588,-5.83,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":299,"transactions":9,"vwap":640},"2026-04-20",27.233,0.238,0.88,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-04-17",27.059999,26.995,0.02,0.07,1400,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-04-16",26.955,27.030001,26.975,0.091,0.34,2300,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":510,"volume":364,"transactions":9,"vwap":661},"2026-04-15",26.81,26.884,0.03,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":299,"transactions":9,"vwap":665},"2026-04-14",26.854,0.634,2.42,{"date":669,"open":670,"high":614,"low":670,"close":614,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":614},"2026-04-13",24.39,1.725,7.04,1600,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-04-10",24.315,24.6,24.495,0.737,3.1,2000,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":453,"volume":338,"transactions":9,"vwap":684},"2026-04-09",23.758,-2.28,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":364,"transactions":9,"vwap":688},"2026-04-08",26.038,0.203,0.79,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":696,"volume":364,"transactions":9,"vwap":694},"2026-04-07",25.16,25.835,0.315,1.23,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":313,"transactions":9,"vwap":700},"2026-04-06",25.325,25.52,0.689,2.77,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":708,"volume":325,"transactions":9,"vwap":706},"2026-04-02",23.46,24.831,-0.189,-0.76,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-04-01",25.66,25.02,-0.909,-3.51,5700,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":721,"percent_change":722,"volume":460,"transactions":9,"vwap":719},"2026-03-31",24.9,25.929,24.89,1.317,5.35,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":649,"transactions":9,"vwap":728},"2026-03-30",25.43,25.51,24.54,24.612,-0.694,-2.74,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-03-27",26.02,25.3,25.306,-1.905,-7,1800,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":480,"transactions":9,"vwap":743},"2026-03-26",27.9,28.33,27.211,-1.101,-3.89,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":504,"transactions":9,"vwap":750},"2026-03-25",28.99,28.29,28.312,0.566,2.04,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-03-24",31,27.61,27.746,-4.632,-14.31,6200,{"date":762,"open":763,"high":764,"low":765,"close":764,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":764},"2026-03-23",32.13,32.378,31.77,0.241,0.75,1700,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":673,"transactions":9,"vwap":773},"2026-03-20",32.6,32.69,32.137,-0.341,-1.05,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":781,"percent_change":782,"volume":173,"transactions":9,"vwap":779},"2026-03-19",32.2,32.478,31.921,-0.439,-1.33,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":738,"transactions":9,"vwap":786},"2026-03-18",32.72,32.917,0.048,0.15,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":325,"transactions":9,"vwap":793},"2026-03-17",32.11,33.099998,32.869,0.771,2.4,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":313,"transactions":9,"vwap":800},"2026-03-16",31.16,32.23,32.098,1.831,6.05,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":400,"transactions":9,"vwap":807},"2026-03-13",30.94,30.18,30.267,0.416,1.39,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":313,"transactions":9,"vwap":814},"2026-03-12",30.021999,30.345,29.851,0.156,0.53,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":524,"transactions":9,"vwap":821},"2026-03-11",29.86,30.040001,29.695,-0.846,-2.77,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":400,"transactions":9,"vwap":828},"2026-03-10",30.32,30.65,30.541,0.677,2.27,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-03-09",29.864,1.543,5.45,3200,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":524,"transactions":9,"vwap":840},"2026-03-06",28.35,28.321,-0.482,-1.67,{"date":844,"open":845,"high":845,"low":570,"close":846,"change":847,"percent_change":27,"volume":836,"transactions":9,"vwap":846},"2026-03-05",29.23,28.803,0.199,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":853,"volume":524,"transactions":9,"vwap":851},"2026-03-04",28.13,28.604,0.673,2.41,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-03-03",26.74,28.185,27.931,0.374,1.36,6500,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":868,"volume":480,"transactions":9,"vwap":865},"2026-03-02",25.63,27.557,25.62,2.625,10.53,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-02-27",24.92,25.065001,24.46,24.932,-1.888,-7.04,2600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":517,"volume":620,"transactions":9,"vwap":883},"2026-02-26",26.89,26.92,26.73,26.82,0.035,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-02-25",26.32,26.8,26.28,26.785,2.791,11.63,3100,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":897},"2026-02-24",23.9,23.994,23.83,0.142,0.6,1200,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":173,"transactions":9,"vwap":906},"2026-02-23",23.99,23.615,23.852,-0.53,-2.17,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":251,"volume":915,"transactions":9,"vwap":913},"2026-02-20",24.638,24.86,24.382,0.438,2500,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":378,"percent_change":921,"volume":400,"transactions":9,"vwap":920},"2026-02-19",23.95,23.798,23.944,-0.71,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":480,"transactions":9,"vwap":926},"2026-02-18",23.84,24.17,24.116,0.479,2.03,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":173,"transactions":9,"vwap":932},"2026-02-17",23.07,23.637,0.54,2.34,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":504,"transactions":9,"vwap":939},"2026-02-13",22.96,23.25,23.097,1.047,4.75,{"date":943,"open":944,"high":404,"low":944,"close":404,"change":945,"percent_change":946,"volume":313,"transactions":9,"vwap":404},"2026-02-12",21.739,-0.281,-1.26,{"date":948,"open":949,"high":950,"low":403,"close":950,"change":841,"percent_change":951,"volume":313,"transactions":9,"vwap":950},"2026-02-11",22.219,22.331,-2.11,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":524,"transactions":9,"vwap":955},"2026-02-10",23.065001,22.813,0.053,0.23,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":400,"transactions":9,"vwap":962},"2026-02-09",22.0090008,22.94,22.76,0.738,3.35,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":968},"2026-02-06",21.405,22.021999,21.185,2.271,11.5,2700,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-02-05",21.01,19.751,-1.403,-6.63,1900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":649,"transactions":9,"vwap":985},"2026-02-04",21.46,21.501,20.31,21.154,-0.418,-1.94,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-02-03",21.8,20.83,21.572,-0.801,-3.58,2900,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-02-02",23.1,22.373,-1.282,-5.42,3400,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":325,"transactions":9,"vwap":1006},"2026-01-30",23.91,23.655,-1.187,-4.78,{"date":1010,"open":718,"high":718,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":524,"transactions":9,"vwap":1011},"2026-01-29",24.842,-1.417,-5.4,{"date":1015,"open":614,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":88,"volume":480,"transactions":9,"vwap":1016},"2026-01-28",26.259,25.97,0.857,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":426,"transactions":9,"vwap":1024},"2026-01-27",25.19,25.54,25.15,25.402,-0.286,-1.11,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":649,"transactions":9,"vwap":1030},"2026-01-26",25.31,25.688,0.043,0.17,{"date":1034,"open":726,"high":1035,"low":477,"close":635,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":635},"2026-01-23",25.865,-1.685,-6.17,3000,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":460,"transactions":9,"vwap":1042},"2026-01-22",27.86,27.33,-0.6,-2.15,{"date":1046,"open":1047,"high":749,"low":476,"close":1048,"change":1049,"percent_change":1050,"volume":657,"transactions":9,"vwap":1048},"2026-01-21",28.18,27.93,0.058,0.21,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":768,"transactions":9,"vwap":1054},"2026-01-20",29.2,27.872,-2.035,-6.8,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":345,"transactions":9,"vwap":1059},"2026-01-16",29.907,0.753,2.58,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-01-15",31.43,29.154,-2.29,-7.28,2800,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-01-14",31.47,30.67,31.444,0.385,1.24,1500,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":364,"transactions":9,"vwap":1079},"2026-01-13",31.059,0.245,0.8,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":1088,"volume":1038,"transactions":9,"vwap":1085},"2026-01-12",30.451,30.814,30.22,-0.065,-0.21,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":809,"volume":299,"transactions":9,"vwap":1091},"2026-01-09",30.879,0.423,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":299,"transactions":9,"vwap":1095},"2026-01-08",30.456,0.397,1.32,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":299,"transactions":9,"vwap":1100},"2026-01-07",30.059,-1.404,-4.46,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":1050,"volume":313,"transactions":9,"vwap":1106},"2026-01-06",31.319,31.463,31.01,0.066,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":596,"volume":524,"transactions":9,"vwap":1113},"2026-01-05",31.58,32.029999,31.397,0.454,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":400,"transactions":9,"vwap":1118},"2026-01-02",31.34,30.943,1.382,4.68,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":313,"transactions":9,"vwap":1123},"2025-12-31",29.561,-0.147,-0.49,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":573,"volume":504,"transactions":9,"vwap":1130},"2025-12-30",30.14,30.17,29.708,-0.264,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":979,"transactions":9,"vwap":1136},"2025-12-29",29.61,30.5,29.972,-0.162,-0.54,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":738,"transactions":9,"vwap":1143},"2025-12-26",30.48,29.761,30.134,-3.015,-9.1,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":112,"percent_change":1152,"volume":480,"transactions":9,"vwap":1151},"2025-12-24",33.32,33.46,32.58,33.149,-0.03,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":901,"transactions":9,"vwap":1158},"2025-12-23",33.25,33.27,33.145,33.159,-1.142,-3.33,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":391,"percent_change":1166,"volume":306,"transactions":9,"vwap":1165},"2025-12-22",34.661,34.775,34.301,0.97,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":345,"transactions":9,"vwap":1169},"2025-12-19",33.971,1.45,4.46,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":299,"transactions":9,"vwap":1174},"2025-12-18",32.521,0.591,1.85,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":345,"transactions":9,"vwap":1180},"2025-12-17",32.402,31.93,-0.944,-2.87,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":345,"transactions":9,"vwap":1186},"2025-12-16",32.73,32.874,2.621,8.66,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1076,"transactions":9,"vwap":1192},"2025-12-15",32.505,30.253,-2.719,-8.25,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":299,"transactions":9,"vwap":1197},"2025-12-12",32.972,-1.274,-3.72,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":345,"transactions":9,"vwap":1202},"2025-12-11",34.246,0.313,0.92,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":299,"transactions":9,"vwap":1207},"2025-12-10",33.933,-0.095,-0.28,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":338,"transactions":9,"vwap":1213},"2025-12-09",33.9,34.028,1.283,3.92,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":325,"transactions":9,"vwap":1220},"2025-12-08",33.14,32.5,32.745,-0.307,-0.93,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":901,"transactions":9,"vwap":1226},"2025-12-05",33.23,33.051998,-0.333,-1,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":173,"transactions":9,"vwap":1234},"2025-12-04",33.029999,33.42,32.945,33.385,0.455,1.38,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":504,"transactions":9,"vwap":1240},"2025-12-03",31.080999,32.93,2.453,8.05,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":435,"volume":325,"transactions":9,"vwap":1245},"2025-12-02",30.477,0.584,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":364,"transactions":9,"vwap":1249},"2025-12-01",29.893,-1.139,-3.67,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1255,"change":1257,"percent_change":708,"volume":524,"transactions":9,"vwap":1255},"2025-11-28",30.915,31.032,30.81,-0.239,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":345,"transactions":9,"vwap":1260},"2025-11-26",31.271,1.052,3.48,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":299,"transactions":9,"vwap":1265},"2025-11-25",30.219,-0.885,-2.85,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":460,"transactions":9,"vwap":1271},"2025-11-24",30.52,31.104,0.582,1.91,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":299,"transactions":9,"vwap":1277},"2025-11-21",30.61,30.522,1.393,4.78,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":299,"transactions":9,"vwap":1282},"2025-11-20",29.129,-0.631,-2.12,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":299,"transactions":9,"vwap":1287},"2025-11-19",29.76,-2.767,-8.51,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":446,"percent_change":142,"volume":299,"transactions":9,"vwap":1292},"2025-11-18",32.527,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":299,"transactions":9,"vwap":1295},"2025-11-17",32.424,-2.214,-6.39,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":107,"volume":345,"transactions":9,"vwap":1300},"2025-11-14",34.638,0.021,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":364,"transactions":9,"vwap":1305},"2025-11-13",35.72,34.617,-1.581,-4.37,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":524,"transactions":9,"vwap":1311},"2025-11-12",39.84,36.198,-4.65,-11.38,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":364,"transactions":9,"vwap":1317},"2025-11-11",41.84,40.848,-2.191,-5.09,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":595,"percent_change":1323,"volume":299,"transactions":9,"vwap":1322},"2025-11-10",43.039001,0.87,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":1330,"volume":325,"transactions":9,"vwap":1327},"2025-11-07",41.16,42.669,41.060001,-3.711,-8,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1334,"volume":1334,"transactions":9,"vwap":1333},"2025-11-06",46.38,0,{"date":1336,"open":1337,"high":1333,"low":1337,"close":1333,"change":1338,"percent_change":1339,"volume":338,"transactions":9,"vwap":1333},"2025-11-05",46.060001,0.99,2.18,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":299,"transactions":9,"vwap":1342},"2025-11-04",45.39,-2.381,-4.98,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":673,"transactions":9,"vwap":1348},"2025-11-03",49.221,47.771,-2.692,-5.33,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":299,"transactions":9,"vwap":1353},"2025-10-31",50.463,1.403,2.86,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":299,"transactions":9,"vwap":1358},"2025-10-30",49.060001,-2.952,-5.68,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":901,"transactions":9,"vwap":1364},"2025-10-29",52.18,52.012001,-1.7,-3.17,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":299,"transactions":9,"vwap":1369},"2025-10-28",53.712,-2.089,-3.74,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":37,"percent_change":1376,"volume":364,"transactions":9,"vwap":1375},"2025-10-27",55.012001,55.801,1.33,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":364,"transactions":9,"vwap":1379},"2025-10-24",55.070999,3.812,7.44,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":299,"transactions":9,"vwap":1384},"2025-10-23",51.259,1.865,3.78,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":345,"transactions":9,"vwap":1390},"2025-10-22",49.7,49.394,-1.95,-3.8,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":379,"volume":524,"transactions":9,"vwap":1396},"2025-10-21",51.6,51.344,-0.416,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":313,"transactions":9,"vwap":1402},"2025-10-20",52.5,53,51.76,1.695,3.39,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":345,"transactions":9,"vwap":1408},"2025-10-17",50.22,50.064999,-0.448,-0.89,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":299,"transactions":9,"vwap":1414},"2025-10-16",52.96,50.513,-2.237,-4.24,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":112,"volume":345,"transactions":9,"vwap":1421},"2025-10-15",52.81,52.9,52.75,-0.006,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":299,"transactions":9,"vwap":1426},"2025-10-14",53.3,52.756,-0.847,-1.58,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":400,"transactions":9,"vwap":1433},"2025-10-13",54.029999,53.27,53.603,1.813,3.5,{"date":1437,"open":24,"high":24,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":306,"transactions":9,"vwap":1438},"2025-10-10",51.79,-4.455,-7.92,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":27,"volume":901,"transactions":9,"vwap":1446},"2025-10-09",56.141,56.44,56.101,56.245,0.393,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":673,"transactions":9,"vwap":1453},"2025-10-08",55.255,56.29,55.205,55.852,0.532,0.96,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":524,"transactions":9,"vwap":1459},"2025-10-07",56.68,55.32,-0.042,-0.08,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":173,"transactions":9,"vwap":1467},"2025-10-06",55.64,55.65,54.87,55.362,0.893,1.64,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":364,"transactions":9,"vwap":1473},"2025-10-03",56.54,54.469,-0.466,-0.85,{"date":178,"open":1477,"high":1478,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":480,"transactions":9,"vwap":1478},51.64,54.935,3.295,6.38]