[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGME":3,"homepage-market-summary":28,"stock-historical-IGME":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"IGME","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 GME Option Income Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},4.63884,"Monthly",{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},22.82,22.79,22.73,22.815,0.005,0.02,5268.590246,41.64,21.717,2431.62153784466,5.5,287,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":38},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},51,2565,736232.036796,-54.42,"2025-06-10",[180,183,190,195,200,206,211,216,223,232,240,249,259,268,277,288,294,300,307,313,319,326,333,339,347,353,360,366,371,380,387,392,400,405,413,419,424,429,434,441,447,453,456,460,468,473,478,486,491,497,503,507,511,518,523,528,534,539,544,549,556,562,570,575,581,586,591,598,602,608,614,621,626,634,639,643,649,656,663,669,675,680,687,692,698,703,712,719,725,730,736,742,748,754,760,765,772,778,782,788,793,799,806,814,822,829,837,845,851,857,863,868,874,880,887,892,898,904,909,915,922,928,936,942,949,956,964,970,975,983,992,1000,1008,1017,1022,1027,1033,1039,1045,1050,1055,1060,1068,1074,1081,1088,1094,1100,1106,1113,1121,1129,1136,1143,1148,1155,1162,1170,1177,1185,1194,1201,1208,1215,1221,1227,1232,1238,1245,1251,1258,1263,1271,1278,1284,1291,1297,1303,1309,1316,1321,1329,1334,1340,1345,1352,1359,1364,1371,1379,1387,1394,1402,1410,1418,1426,1434,1440,1447,1455,1461,1466,1473,1481,1490,1498,1505,1512,1519,1526,1534,1541,1548,1555,1562,1569,1575,1581,1587,1595,1601,1607,1615,1620,1628,1633,1640,1644,1649,1654,1660,1666,1672,1678,1684,1689,1695,1702,1708,1714,1720,1724,1728,1733,1738,1745,1751,1758,1765,1770,1777,1783,1789,1795,1802,1808,1815,1822,1827,1834,1840,1847,1852,1857,1863,1870,1874,1878,1883,1889,1894,1898,1905,1909,1915,1922,1927,1933,1942,1950,1958,1965,1973,1979,1985,1991,2000],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},52,22.7852,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-07-30",22.78,0,382.761382,27,22.7931,{"date":191,"open":19,"high":19,"low":19,"close":19,"change":186,"percent_change":186,"volume":192,"transactions":193,"vwap":194},"2026-07-29",116.0907,20,22.7463,{"date":196,"open":19,"high":19,"low":19,"close":19,"change":186,"percent_change":186,"volume":197,"transactions":198,"vwap":199},"2026-07-28",450.0907,21,22.8148,{"date":201,"open":185,"high":19,"low":202,"close":19,"change":186,"percent_change":186,"volume":203,"transactions":204,"vwap":205},"2026-07-27",22.76,2096.7819,43,22.7712,{"date":207,"open":19,"high":19,"low":19,"close":19,"change":186,"percent_change":186,"volume":208,"transactions":209,"vwap":210},"2026-07-24",104.082068,26,22.7982,{"date":212,"open":19,"high":19,"low":19,"close":19,"change":111,"percent_change":213,"volume":214,"transactions":193,"vwap":215},"2026-07-23",-0.04,78.7819,22.8512,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":209,"vwap":222},"2026-07-22",22.825,0.0533,0.23,222.7819,22.829,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-07-21",22.77,22.7717,-0.0483,-0.21,523.7819,36,22.7733,{"date":233,"open":234,"high":16,"low":202,"close":16,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-07-20",22.771,-0.118,-0.51,2844.7819,53,22.7748,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-07-17",22.85,22.938,0.0211,0.09,410.7819,30,22.8248,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-07-16",23.21,23.2101,22.9169,-0.2919,-1.26,1809.7819,31,23.1762,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-07-15",23.18,23.2088,-0.1971,-0.84,877.6638,34,23.2414,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-07-14",23.36,23.4059,0.3848,1.67,1295.0978,29,23.3441,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-07-13",22.96,23.11,22.9,23.0211,0.3341,1.47,2332.1868,56,23.0145,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":9,"vwap":290},"2026-07-10",22.687,-0.227,-0.99,100,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":9,"vwap":296},"2026-07-09",22.914,0.215,0.95,200,{"date":301,"open":17,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":9,"vwap":303},"2026-07-08",22.855,22.699,-0.404,-1.75,1200,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":9,"vwap":309},"2026-07-07",23.103,-0.434,-1.84,300,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":306,"transactions":9,"vwap":316},"2026-07-06",23.24,23.537,0.057,0.24,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":9,"vwap":322},"2026-07-02",23.4,23.48,0.213,0.92,600,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":9,"vwap":329},"2026-07-01",22.94,23.267,0.322,1.4,2800,{"date":334,"open":185,"high":335,"low":185,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":9,"vwap":335},"2026-06-30",22.945,0.078,0.34,500,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":9,"vwap":343},"2026-06-29",22.81,22.87,22.867,0.261,1.15,1100,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":346,"transactions":9,"vwap":350},"2026-06-26",21.79,22.606,0.375,1.69,{"date":354,"open":355,"high":356,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":9,"vwap":356},"2026-06-25",22.225,22.231,-0.441,-1.95,400,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":312,"transactions":9,"vwap":363},"2026-06-24",22.48,22.672,0.332,1.49,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":293,"transactions":9,"vwap":368},"2026-06-23",22.34,0.059,0.26,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":9,"vwap":376},"2026-06-22",22.69,22.72,22.27,22.281,-0.281,-1.25,1600,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":172,"transactions":9,"vwap":384},"2026-06-18",22.57,22.47,22.562,-0.064,-0.28,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":299,"transactions":9,"vwap":389},"2026-06-17",22.626,0.088,0.39,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":9,"vwap":395},"2026-06-16",22.39,22.538,22.33,-0.298,-1.3,900,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":213,"volume":312,"transactions":9,"vwap":403},"2026-06-15",22.95,22.836,-0.008,{"date":406,"open":407,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":9,"vwap":408},"2026-06-12",22.8,22.844,22.7,-0.38,-1.64,1700,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":312,"transactions":9,"vwap":416},"2026-06-11",23.0049992,23.224,-0.093,-0.4,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":293,"transactions":9,"vwap":421},"2026-06-10",23.317,0.162,0.7,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":293,"transactions":9,"vwap":426},"2026-06-09",23.155,0.166,0.72,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":293,"transactions":9,"vwap":431},"2026-06-08",22.989,0.391,1.73,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":9,"vwap":437},"2026-06-05",22.91,22.598,-0.428,-1.86,700,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":312,"transactions":9,"vwap":444},"2026-06-04",23.215,23.025999,0.234,1.03,{"date":448,"open":342,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":325,"transactions":9,"vwap":450},"2026-06-03",23.02,22.792,1.075,4.95,{"date":454,"open":24,"high":24,"low":24,"close":24,"change":418,"percent_change":455,"volume":312,"transactions":9,"vwap":24},"2026-06-02",-1.81,{"date":457,"open":349,"high":458,"low":349,"close":458,"change":297,"percent_change":459,"volume":346,"transactions":9,"vwap":458},"2026-06-01",22.117,0.98,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":9,"vwap":464},"2026-05-29",21.96,22.137,21.902,-0.471,-2.11,3800,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":293,"transactions":9,"vwap":470},"2026-05-28",22.373,-0.031,-0.14,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":312,"transactions":9,"vwap":475},"2026-05-27",22.404,-0.215,-0.95,{"date":479,"open":480,"high":374,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":482},"2026-05-26",22.64,22.595,22.619,0.119,0.53,3400,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":293,"transactions":9,"vwap":488},"2026-05-22",22.5,-0.967,-4.12,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":338,"transactions":9,"vwap":494},"2026-05-21",23.315,23.467,-0.026,-0.11,{"date":498,"open":499,"high":500,"low":499,"close":500,"change":501,"percent_change":502,"volume":299,"transactions":9,"vwap":500},"2026-05-20",23.29,23.493,0.467,2.03,{"date":504,"open":444,"high":444,"low":444,"close":444,"change":505,"percent_change":506,"volume":312,"transactions":9,"vwap":444},"2026-05-19",0.201,0.88,{"date":508,"open":218,"high":218,"low":218,"close":218,"change":509,"percent_change":510,"volume":299,"transactions":9,"vwap":218},"2026-05-18",0.318,1.41,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":325,"transactions":9,"vwap":515},"2026-05-15",22.49,22.6,22.507,-0.112,-0.5,{"date":519,"open":520,"high":520,"low":482,"close":482,"change":521,"percent_change":522,"volume":359,"transactions":9,"vwap":482},"2026-05-14",22.92,-0.343,-1.49,{"date":524,"open":251,"high":251,"low":525,"close":525,"change":526,"percent_change":527,"volume":325,"transactions":9,"vwap":525},"2026-05-13",22.962,-0.367,-1.57,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":312,"transactions":9,"vwap":531},"2026-05-12",23.97,23.329,-0.753,-3.13,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":299,"transactions":9,"vwap":536},"2026-05-11",24.082001,-1.003,-4,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":293,"transactions":9,"vwap":541},"2026-05-08",25.084999,0.275,1.11,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":293,"transactions":9,"vwap":546},"2026-05-07",24.81,-0.957,-3.71,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":552},"2026-05-06",25.49,25.767,0.905,3.64,1300,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":312,"transactions":9,"vwap":559},"2026-05-05",24.27,24.862,0.389,1.59,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-05-04",25.69,24.42,24.473,-1.474,-5.68,8600,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":359,"transactions":9,"vwap":572},"2026-05-01",25.947,0.523,2.06,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":273,"volume":580,"transactions":9,"vwap":578},"2026-04-30",24.965,25.424,0.417,3100,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":299,"transactions":9,"vwap":583},"2026-04-29",25.007,-0.436,-1.71,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":299,"transactions":9,"vwap":588},"2026-04-28",25.443,-0.159,-0.62,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":580,"transactions":9,"vwap":594},"2026-04-27",25.34,25.602,25.18,0.388,1.54,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":311,"volume":299,"transactions":9,"vwap":600},"2026-04-24",25.214,-0.473,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":338,"transactions":9,"vwap":605},"2026-04-23",25.96,25.687,-0.299,-1.15,{"date":609,"open":604,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":359,"transactions":9,"vwap":610},"2026-04-22",25.986,25.935,0.499,1.96,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":306,"transactions":9,"vwap":618},"2026-04-21",25.79,25.92,25.487,-0.149,-0.58,{"date":622,"open":593,"high":623,"low":593,"close":623,"change":624,"percent_change":625,"volume":580,"transactions":9,"vwap":623},"2026-04-20",25.636,0.362,1.43,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-04-17",25.67,25.215,25.274,-0.36,-1.4,800,{"date":635,"open":564,"high":564,"low":636,"close":636,"change":637,"percent_change":638,"volume":299,"transactions":9,"vwap":636},"2026-04-16",25.634,-0.025,-0.1,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":298,"volume":299,"transactions":9,"vwap":641},"2026-04-15",25.659,0.241,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":312,"transactions":9,"vwap":646},"2026-04-14",25.52,25.418,0.455,1.82,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":654,"percent_change":655,"volume":172,"transactions":9,"vwap":652},"2026-04-13",24.49,24.963,24.48,0.185,0.75,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":542,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-04-10",24.37,24.778,24.16,1.12,2900,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":213,"volume":555,"transactions":9,"vwap":667},"2026-04-09",24.555,24.64,24.503,-0.009,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":325,"transactions":9,"vwap":672},"2026-04-08",24.945,24.512,-0.369,-1.48,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":506,"volume":555,"transactions":9,"vwap":678},"2026-04-07",24.45,24.881,0.218,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":245,"volume":440,"transactions":9,"vwap":685},"2026-04-06",24.7,24.795,24.63,24.663,0.023,{"date":688,"open":689,"high":690,"low":689,"close":666,"change":691,"percent_change":661,"volume":172,"transactions":9,"vwap":666},"2026-04-02",24.13,24.675,0.274,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":633,"transactions":9,"vwap":695},"2026-04-01",24.505,24.366,-0.058,-0.24,{"date":699,"open":658,"high":700,"low":658,"close":700,"change":701,"percent_change":702,"volume":440,"transactions":9,"vwap":700},"2026-03-31",24.424,0.618,2.6,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-03-30",23.72,23.83,23.65,23.806,0.131,0.55,5700,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":255,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-03-27",23.99,24.23,23.675,-5.05,4900,{"date":720,"open":721,"high":551,"low":722,"close":722,"change":723,"percent_change":466,"volume":724,"transactions":9,"vwap":722},"2026-03-26",25.13,24.935,-0.538,1400,{"date":726,"open":593,"high":727,"low":728,"close":727,"change":729,"percent_change":502,"volume":662,"transactions":9,"vwap":727},"2026-03-25",25.473,25.26,0.506,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":440,"transactions":9,"vwap":733},"2026-03-24",24.73,24.967,-0.111,-0.44,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":325,"transactions":9,"vwap":739},"2026-03-23",24.74,25.077999,0.421,1.71,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":325,"transactions":9,"vwap":745},"2026-03-20",24.82,24.657,-0.714,-2.81,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":753,"volume":299,"transactions":9,"vwap":751},"2026-03-19",25.175,25.371,-0.161,-0.63,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":325,"transactions":9,"vwap":757},"2026-03-18",25.66,25.532,-0.222,-0.86,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":312,"transactions":9,"vwap":762},"2026-03-17",25.754,0.37,1.46,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":590,"volume":771,"transactions":9,"vwap":769},"2026-03-16",25.78,25.81,25.384,-0.158,2300,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":325,"transactions":9,"vwap":775},"2026-03-13",26.28,25.542,-0.688,-2.62,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":245,"percent_change":337,"volume":359,"transactions":9,"vwap":781},"2026-03-12",26.15,26.23,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":146,"volume":338,"transactions":9,"vwap":785},"2026-03-11",26.115,26.14,26.0049992,0.098,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":517,"volume":724,"transactions":9,"vwap":791},"2026-03-10",26.2,26.042,-0.131,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":338,"transactions":9,"vwap":796},"2026-03-09",26.089001,26.173,0.158,0.61,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":805,"volume":440,"transactions":9,"vwap":802},"2026-03-06",25.685,26.014999,25.62,0.457,1.79,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":809},"2026-03-05",25.405,25.558,25.275,0.08,0.31,2100,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-03-04",25.65,25.475,25.478,0.075,0.3,1800,{"date":823,"open":824,"high":825,"low":826,"close":825,"change":827,"percent_change":828,"volume":440,"transactions":9,"vwap":825},"2026-03-03",25.145,25.403,25.1,-0.164,-0.64,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-03-02",24.98,25.6,25.567,0.05,0.2,3700,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":840},"2026-02-27",25.43,25.517,25.37,-1.275,-4.76,2200,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":379,"transactions":9,"vwap":848},"2026-02-26",26.51,26.792,0.028,0.1,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":856,"volume":312,"transactions":9,"vwap":854},"2026-02-25",26.45,26.764,0.397,1.51,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":312,"transactions":9,"vwap":860},"2026-02-24",26.32,26.367,0.222,0.85,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":797,"percent_change":798,"volume":724,"transactions":9,"vwap":866},"2026-02-23",25.98,26.145,25.61,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":312,"transactions":9,"vwap":871},"2026-02-20",26.09,25.987,-0.8,-2.99,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":849,"percent_change":850,"volume":879,"transactions":9,"vwap":878},"2026-02-19",26.46,26.95,26.787,3000,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-02-18",26.17,26.759,0.647,2.48,3600,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":496,"percent_change":891,"volume":312,"transactions":9,"vwap":890},"2026-02-17",26.37,26.112,-0.42,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":106,"volume":897,"transactions":9,"vwap":895},"2026-02-13",26.39,26.222,0.015,3300,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":440,"transactions":9,"vwap":901},"2026-02-12",26.49,26.207,-0.628,-2.34,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":293,"transactions":9,"vwap":906},"2026-02-11",26.835,-0.665,-2.42,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":459,"volume":555,"transactions":9,"vwap":913},"2026-02-10",26.75,27.66,27.5,0.268,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":920,"percent_change":921,"volume":771,"transactions":9,"vwap":918},"2026-02-09",26.92,27.232,26.902,-0.197,-0.72,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":813,"transactions":9,"vwap":925},"2026-02-06",27.040001,27.429,0.558,2.08,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":886,"transactions":9,"vwap":933},"2026-02-05",27.049999,27.167,26.82,26.871,-0.051,-0.19,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":741,"volume":941,"transactions":9,"vwap":939},"2026-02-04",26.68,26.922,0.453,2500,{"date":943,"open":944,"high":945,"low":784,"close":946,"change":947,"percent_change":948,"volume":485,"transactions":9,"vwap":946},"2026-02-03",26.73,26.85,26.469,-0.586,-2.17,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":954,"percent_change":955,"volume":718,"transactions":9,"vwap":952},"2026-02-02",26.89,27.055,26.8,1.103,4.25,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":959},"2026-01-30",25.825,25.952,25.8,0.776,3.08,2000,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":555,"transactions":9,"vwap":967},"2026-01-29",25.202,25.176,-0.435,-1.7,{"date":971,"open":645,"high":972,"low":973,"close":972,"change":934,"percent_change":974,"volume":306,"transactions":9,"vwap":972},"2026-01-28",25.611,25.47,-0.2,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":978},"2026-01-27",25.42,25.662,25.19,0.105,0.41,27400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-01-26",25.2,25.7,25.01,25.557,0.577,2.31,10200,{"date":993,"open":994,"high":995,"low":996,"close":831,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":831},"2026-01-23",24.896,25.07,24.85,-0.653,-2.55,8300,{"date":1001,"open":1002,"high":1003,"low":645,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-01-22",25.58,25.68,25.633,0.496,1.97,5500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-01-21",25.17,25.25,24.99,25.137,0.579,2.36,5800,{"date":1018,"open":660,"high":1019,"low":660,"close":1019,"change":1020,"percent_change":834,"volume":1021,"transactions":9,"vwap":1019},"2026-01-20",24.558,0.013,4800,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":827,"percent_change":1026,"volume":440,"transactions":9,"vwap":1025},"2026-01-16",24.6,24.545,-0.66,{"date":1028,"open":1029,"high":1030,"low":651,"close":1030,"change":1031,"percent_change":1032,"volume":633,"transactions":9,"vwap":1030},"2026-01-15",24.656,24.709,0.312,1.28,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":228,"volume":412,"transactions":9,"vwap":1036},"2026-01-14",24.32,24.397,24.19,-0.052,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":440,"transactions":9,"vwap":1042},"2026-01-13",24.33,24.449,-0.005,-0.02,{"date":1046,"open":682,"high":682,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":941,"transactions":9,"vwap":1047},"2026-01-12",24.454,-0.236,-0.96,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":770,"percent_change":828,"volume":379,"transactions":9,"vwap":1054},"2026-01-09",24.46,24.78,24.69,{"date":1056,"open":666,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":151,"volume":467,"transactions":9,"vwap":1057},"2026-01-08",24.848,24.62,0.086,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-01-07",24.95,25.14,24.762,0.719,2.99,3200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":696,"percent_change":697,"volume":172,"transactions":9,"vwap":1073},"2026-01-06",24.08,24.091,23.96,24.042999,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":306,"transactions":9,"vwap":1078},"2026-01-05",24.21,23.785,24.101,0.112,0.47,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":897,"transactions":9,"vwap":1085},"2026-01-02",23.74,24.1,23.989,0.662,2.84,{"date":1089,"open":1090,"high":1083,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":724,"transactions":9,"vwap":1091},"2025-12-31",23.61,23.327,-0.509,-2.14,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":404,"percent_change":1099,"volume":844,"transactions":9,"vwap":1098},"2025-12-30",23.95,23.63,23.836,-0.03,{"date":1101,"open":1102,"high":658,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":821,"transactions":9,"vwap":1103},"2025-12-29",24.35,23.844,-0.578,-2.37,{"date":1107,"open":1053,"high":973,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2025-12-26",24.407,24.422,-2.847,-10.44,10300,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2025-12-24",27.030001,27.27,27.269,0.287,1.06,7000,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2025-12-23",27.3,26.83,26.982,-0.531,-1.93,2600,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2025-12-22",28.22,27.513,-0.768,-2.72,5000,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2025-12-19",27.99,28.281,-0.105,-0.37,2400,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":891,"percent_change":1147,"volume":897,"transactions":9,"vwap":1146},"2025-12-18",28.8,28.386,-1.46,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2025-12-17",28.36,28.806,0.89,3.19,1500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":1161,"volume":412,"transactions":9,"vwap":1158},"2025-12-16",27.9,27.916,27.723,0.383,1.39,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":821,"transactions":9,"vwap":1167},"2025-12-15",27.25,28,26.925,27.533,0.357,1.31,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1154,"transactions":9,"vwap":1174},"2025-12-12",27.31,26.59,27.176,-0.286,-1.04,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":325,"transactions":9,"vwap":1182},"2025-12-11",27.23,27.52,27.12,27.462,-0.271,-0.98,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2025-12-10",27.62,27.79,27.45,27.733,-0.908,-3.17,4100,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1200,"volume":172,"transactions":9,"vwap":1198},"2025-12-09",28.407,28.67,28.641,0.124,0.43,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":1207,"volume":346,"transactions":9,"vwap":1205},"2025-12-08",27.95,28.58,28.517,0.238,0.84,{"date":1209,"open":1210,"high":1211,"low":930,"close":1212,"change":483,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2025-12-05",27.98,28.65,28.279,0.42,6200,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":399,"transactions":9,"vwap":1218},"2025-12-04",28.68,28.16,-0.216,-0.76,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":325,"transactions":9,"vwap":1224},"2025-12-03",28.23,28.376,-0.424,-1.47,{"date":1228,"open":1229,"high":1145,"low":1229,"close":1145,"change":1230,"percent_change":1231,"volume":580,"transactions":9,"vwap":1145},"2025-12-02",27.837,1.18,4.27,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1187,"change":1236,"percent_change":141,"volume":1237,"transactions":9,"vwap":1187},"2025-12-01",27.255,27.73,0.087,2700,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1167,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1167},"2025-11-28",27.83,27.36,-1.77,-6.04,1900,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":941,"transactions":9,"vwap":1248},"2025-11-26",28.4,29.303,0.542,1.88,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":844,"transactions":9,"vwap":1255},"2025-11-25",28.47,28.79,28.761,0.878,3.15,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":136,"percent_change":1262,"volume":412,"transactions":9,"vwap":1261},"2025-11-24",27.14,27.883,2.42,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2025-11-21",26.94,27.745,27.223,0.136,0.5,6100,{"date":1272,"open":1273,"high":1273,"low":952,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2025-11-20",27.91,27.087,-0.704,-2.53,11600,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1176,"volume":771,"transactions":9,"vwap":1282},"2025-11-19",28.059999,27.412,27.791,-0.293,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":1237,"transactions":9,"vwap":1288},"2025-11-18",27.64,28.282,28.084,0.032,0.11,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":735,"volume":569,"transactions":9,"vwap":1295},"2025-11-17",26.77,28.61,28.052,-0.124,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":338,"transactions":9,"vwap":1300},"2025-11-14",28.555,28.176,-0.464,-1.62,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":633,"transactions":9,"vwap":1306},"2025-11-13",28.83,28.64,-0.619,-2.12,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":172,"transactions":9,"vwap":1313},"2025-11-12",29.525,29.22,29.259,-0.019,-0.06,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":299,"transactions":9,"vwap":1318},"2025-11-11",29.278,-0.086,-0.29,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1016,"transactions":9,"vwap":1326},"2025-11-10",29.040001,29.619,28.77,29.364,0.004,0.01,{"date":1330,"open":275,"high":1331,"low":275,"close":1332,"change":709,"percent_change":1333,"volume":172,"transactions":9,"vwap":1332},"2025-11-07",29.717,29.36,0.45,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":747,"volume":633,"transactions":9,"vwap":1338},"2025-11-06",29.6,29.705,29.229,-0.846,{"date":1341,"open":247,"high":1342,"low":247,"close":1343,"change":1344,"percent_change":121,"volume":724,"transactions":9,"vwap":1343},"2025-11-05",30.09,30.075001,0.074,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":1350,"percent_change":1351,"volume":941,"transactions":9,"vwap":1348},"2025-11-04",29.77,30.00099945,29.572,-0.233,-0.77,{"date":1353,"open":247,"high":1354,"low":247,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2025-11-03",30.338,30.234,-0.182,-0.6,4400,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":477,"volume":399,"transactions":9,"vwap":1362},"2025-10-31",30.612,30.416,-0.291,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1067,"transactions":9,"vwap":1368},"2025-10-30",30.51,31.09,30.707,-0.868,-2.75,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1067,"transactions":9,"vwap":1376},"2025-10-29",31.46,31.58,30.98,31.575,-0.072,-0.23,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":879,"transactions":9,"vwap":1384},"2025-10-28",31.49,32.0099983,31.45,31.647,-0.223,-0.7,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":467,"transactions":9,"vwap":1391},"2025-10-27",33.41,31.71,31.87,0.245,0.77,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2025-10-24",31.99,31.5,31.625,-3.455,-9.85,5900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1135,"transactions":9,"vwap":1407},"2025-10-23",33.75,35.135,33.578,35.080002,1.669,5,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-10-22",33.78,33.815,33.411,-0.575,-1.69,6000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-10-21",34.41,34.75,33.986,-0.728,-2.1,7900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":844,"transactions":9,"vwap":1431},"2025-10-20",34.6,34.82,34.508,34.714,0.684,2.01,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1438,"change":20,"percent_change":1328,"volume":1439,"transactions":9,"vwap":1438},"2025-10-17",34.26,34.564,34.029999,3500,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":897,"transactions":9,"vwap":1444},"2025-10-16",34.29,33.77,34.025002,-0.555,-1.6,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":297,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-10-15",34.71,35.099998,34.51,34.58,0.63,9000,{"date":1456,"open":1436,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":411,"volume":306,"transactions":9,"vwap":1459},"2025-10-14",34.88,34.080002,34.365,-0.574,{"date":1462,"open":1463,"high":1463,"low":1451,"close":1464,"change":1465,"percent_change":1290,"volume":1244,"transactions":9,"vwap":1464},"2025-10-13",35.27,34.939,0.039,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1016,"transactions":9,"vwap":1470},"2025-10-10",35.75,34.515,34.9,-0.853,-2.39,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":527,"volume":1480,"transactions":9,"vwap":1478},"2025-10-09",36.83,37.65,35.35,35.753,-0.569,28900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-10-08",36.84,38.74,35.2,36.322,-0.503,-1.37,23700,{"date":1491,"open":1492,"high":23,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-10-07",38.8,36.701,36.825,-1.635,-4.25,15300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":804,"percent_change":1504,"volume":1417,"transactions":9,"vwap":1503},"2025-10-06",38.956,39.99,38.27,38.46,1.2,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1128,"transactions":9,"vwap":1509},"2025-10-03",39.38,37.885,38.0029984,-1.026,-2.63,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":821,"transactions":9,"vwap":1516},"2025-10-02",39.785,39.855,39.028999,-0.562,-1.42,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":662,"transactions":9,"vwap":1523},"2025-10-01",38.75,39.6,39.591,0.493,1.26,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":711,"transactions":9,"vwap":1531},"2025-09-30",38.63,39.2,38.625,39.098,0.235,0.6,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1537,"change":1539,"percent_change":1540,"volume":1142,"transactions":9,"vwap":1537},"2025-09-29",38.72,38.863,38.492,1.009,2.67,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":1547,"volume":1358,"transactions":9,"vwap":1545},"2025-09-26",36.86,38.29,37.854,-2.315,-5.76,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":711,"transactions":9,"vwap":1552},"2025-09-25",41,41.28,40.169,-0.952,-2.32,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":821,"transactions":9,"vwap":1559},"2025-09-24",41.84,41.845,41.121,-0.559,-1.34,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":771,"transactions":9,"vwap":1566},"2025-09-23",41.62,41.87,41.68,-0.062,-0.15,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1119,"volume":813,"transactions":9,"vwap":1573},"2025-09-22",41.43,41.94,41.742,0.439,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":440,"transactions":9,"vwap":1578},"2025-09-19",41.3,41.303,0.232,0.56,{"date":1582,"open":1571,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":813,"transactions":9,"vwap":1584},"2025-09-18",41.52,41.070999,-0.368,-0.89,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-09-17",42.040001,40.48,41.439,-0.611,-1.45,19400,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":412,"transactions":9,"vwap":1598},"2025-09-16",41.7,42.049999,0.547,1.32,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":446,"percent_change":1606,"volume":332,"transactions":9,"vwap":1605},"2025-09-15",40.918,41.6,41.503,2.54,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-09-12",40.375,40.58,40.473,0.374,0.93,3900,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1619,"percent_change":561,"volume":338,"transactions":9,"vwap":1618},"2025-09-11",39.02,40.098999,0.627,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1007,"transactions":9,"vwap":1625},"2025-09-10",39.28,40.22,38.76,39.472,1.899,5.05,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1631,"change":1160,"percent_change":446,"volume":306,"transactions":9,"vwap":1631},"2025-09-09",37.097,37.573,36.98,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1636,"change":1638,"percent_change":1639,"volume":1425,"transactions":9,"vwap":1636},"2025-09-08",36.45,37.19,36.07,1.021,2.82,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":819,"percent_change":1643,"volume":312,"transactions":9,"vwap":1642},"2025-09-05",36.169,0.21,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":299,"transactions":9,"vwap":1646},"2025-09-04",36.094002,-0.469,-1.28,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":921,"volume":359,"transactions":9,"vwap":1652},"2025-09-03",36.795,36.563,-0.265,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":325,"transactions":9,"vwap":1657},"2025-09-02",35.808,36.828,0.882,2.45,{"date":1661,"open":230,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":399,"transactions":9,"vwap":1663},"2025-08-29",36.41,35.946,-0.342,-0.94,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":299,"transactions":9,"vwap":1669},"2025-08-28",35.97,36.288,0.339,0.94,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1675,"change":1677,"percent_change":484,"volume":172,"transactions":9,"vwap":1675},"2025-08-27",35.86,35.949,35.65,0.191,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":172,"transactions":9,"vwap":1681},"2025-08-26",36.32,35.758,-0.513,-1.41,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1289,"percent_change":245,"volume":346,"transactions":9,"vwap":1688},"2025-08-25",35.71,36.43,36.271,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":412,"transactions":9,"vwap":1692},"2025-08-22",35.82,36.239,-2.159,-5.62,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":724,"transactions":9,"vwap":1699},"2025-08-21",38.43,38.321,38.398,-0.217,-0.56,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":440,"transactions":9,"vwap":1705},"2025-08-20",38.24,38.615,-0.214,-0.55,{"date":1709,"open":1710,"high":1710,"low":1521,"close":1711,"change":1712,"percent_change":1713,"volume":440,"transactions":9,"vwap":1711},"2025-08-19",38.96,38.829,-0.474,-1.21,{"date":1715,"open":1716,"high":1717,"low":1624,"close":1717,"change":1718,"percent_change":1719,"volume":399,"transactions":9,"vwap":1717},"2025-08-18",38.95,39.303,0.454,1.17,{"date":1721,"open":1624,"high":1722,"low":1521,"close":1722,"change":1723,"percent_change":318,"volume":359,"transactions":9,"vwap":1722},"2025-08-15",38.849,0.093,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":417,"percent_change":697,"volume":346,"transactions":9,"vwap":1727},"2025-08-14",38.622,38.756,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1722,"change":1732,"percent_change":1200,"volume":346,"transactions":9,"vwap":1722},"2025-08-13",38.51,39,0.168,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":299,"transactions":9,"vwap":1735},"2025-08-12",38.681,0.686,1.81,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":1744,"volume":332,"transactions":9,"vwap":1742},"2025-08-11",37.75,38.0099983,37.995,0.262,0.69,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":312,"transactions":9,"vwap":1748},"2025-08-08",38.049999,37.733,-0.516,-1.35,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":412,"transactions":9,"vwap":1755},"2025-08-07",38.68,38.029999,38.249,-0.12,-0.31,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":1764,"volume":399,"transactions":9,"vwap":1761},"2025-08-06",38.22,38.369,38.125,-0.103,-0.27,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":299,"transactions":9,"vwap":1767},"2025-08-05",38.472,0.399,1.05,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1773,"change":1775,"percent_change":1776,"volume":1244,"transactions":9,"vwap":1773},"2025-08-04",37.43,38.073002,37.4,0.881,2.37,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1781,"change":1104,"percent_change":1782,"volume":485,"transactions":9,"vwap":1781},"2025-08-01",37.34,37.56,37.192,-1.53,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":21,"volume":633,"transactions":9,"vwap":1787},"2025-07-31",38.21,37.72,37.77,0.007,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":813,"transactions":9,"vwap":1792},"2025-07-30",38.91,37.763,-0.155,-0.41,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":844,"transactions":9,"vwap":1799},"2025-07-29",38.25,38.268,37.918,-0.782,-2.02,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":697,"percent_change":590,"volume":1237,"transactions":9,"vwap":1807},"2025-07-28",39.395,39.4,38.47,38.7,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1016,"transactions":9,"vwap":1812},"2025-07-25",40.5,38.82,38.94,-2.786,-6.68,{"date":1816,"open":1817,"high":204,"low":1550,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-07-24",42.305,41.726,-0.672,-1.58,19000,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1682,"percent_change":1826,"volume":1128,"transactions":9,"vwap":1825},"2025-07-23",43.337,42.398,-1.2,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1830,"change":1832,"percent_change":1328,"volume":1833,"transactions":9,"vwap":1830},"2025-07-22",42.845,42.911,42.35,0.003,6300,{"date":1835,"open":1836,"high":1837,"low":23,"close":1837,"change":1838,"percent_change":1839,"volume":1237,"transactions":9,"vwap":1837},"2025-07-21",41.76,42.908,1.158,2.77,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1846,"volume":633,"transactions":9,"vwap":1844},"2025-07-18",41.74,42.13,41.75,-0.297,-0.71,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1701,"volume":325,"transactions":9,"vwap":1850},"2025-07-17",42.26,42.047001,-0.238,{"date":1853,"open":1598,"high":1854,"low":1855,"close":1856,"change":1574,"percent_change":1769,"volume":399,"transactions":9,"vwap":1856},"2025-07-16",42.45,41.993,42.285,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":921,"volume":1244,"transactions":9,"vwap":1861},"2025-07-15",42.42,41.83,41.846,-0.303,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1152,"volume":555,"transactions":9,"vwap":1868},"2025-07-14",42.099998,42.17,41.99,42.149,0.372,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":88,"volume":312,"transactions":9,"vwap":1872},"2025-07-11",41.777,0.423,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":835,"volume":299,"transactions":9,"vwap":1876},"2025-07-10",41.354,0.083,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1873,"percent_change":1882,"volume":399,"transactions":9,"vwap":1881},"2025-07-09",40.85,41.271,1.04,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":299,"transactions":9,"vwap":1886},"2025-07-08",40.98,40.848,0.368,0.91,{"date":1890,"open":1891,"high":1891,"low":1590,"close":1590,"change":1892,"percent_change":1893,"volume":172,"transactions":9,"vwap":1590},"2025-07-07",41.696,-1.607,-3.82,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":1826,"volume":299,"transactions":9,"vwap":1896},"2025-07-03",42.087002,-0.512,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1118,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-07-02",42.487,42.599,42.28,0.68,11100,{"date":1906,"open":204,"high":204,"low":1907,"close":1907,"change":1908,"percent_change":674,"volume":1067,"transactions":9,"vwap":1907},"2025-07-01",42.312,-0.636,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":306,"transactions":9,"vwap":1912},"2025-06-30",42.12,42.948,1.073,2.56,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":941,"transactions":9,"vwap":1919},"2025-06-27",42.274,42.578,41.875,-0.328,-0.78,{"date":1923,"open":1604,"high":1924,"low":1604,"close":1924,"change":1925,"percent_change":1926,"volume":1154,"transactions":9,"vwap":1924},"2025-06-26",42.203,0.729,1.76,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":1670,"percent_change":1932,"volume":813,"transactions":9,"vwap":1930},"2025-06-25",41.34,41.474,40.992,0.82,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-06-24",40.92,41.17,40.7,41.135,0.529,1.3,4500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1826,"volume":1949,"transactions":9,"vwap":1947},"2025-06-23",40.57,40.89,40.234,40.606,-0.493,5200,{"date":1951,"open":1952,"high":1953,"low":1935,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-06-20",41.38,41.45,41.098999,-0.089,-0.22,12300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1393,"percent_change":1964,"volume":1154,"transactions":9,"vwap":1963},"2025-06-18",40.43,41.608,40.36,41.188,1.91,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":828,"volume":1972,"transactions":9,"vwap":1970},"2025-06-17",40.87,41.2,40.3,40.418,-0.262,9100,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1358,"transactions":9,"vwap":1976},"2025-06-16",39.56,40.68,1.732,4.45,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1142,"transactions":9,"vwap":1982},"2025-06-13",38.9,38.948,0.891,2.34,{"date":1986,"open":174,"high":174,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1904,"transactions":9,"vwap":1988},"2025-06-12",37.6,38.056999,-10.725,-21.99,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-06-11",48.38,50.07,48.35,48.782,-1.2842,-2.57,6800,{"date":178,"open":2001,"high":2002,"low":2003,"close":2002,"change":2004,"percent_change":136,"volume":2005,"transactions":9,"vwap":2002},49.74,50.0662,49.63,0.3262,1418]