[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARMW":3,"stock-historical-ARMW":26,"homepage-market-summary":2016},{"ticker":4,"date":5,"profile":6,"quote":11},"ARMW","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Roundhill ARM WeeklyPay ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},45.7,45.51,46.5269,44.8759,45.25,0.45,0.99,59057.73882,0,102.76,23.23,43552.440964851696,28.3,236,{"ticker":4,"total_count":25,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":34},1,1000,{"period_high":21,"period_low":22,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":12,"start_date":33,"end_date":5},43552,10278376.067705,-10.16,"2025-10-23",[35,37,46,57,67,78,89,100,111,121,131,142,153,163,174,185,196,206,217,227,237,247,258,269,280,290,301,312,322,333,344,355,365,375,386,396,407,417,428,438,448,458,468,478,486,496,505,514,525,536,545,556,567,577,588,598,609,619,629,638,647,656,664,672,681,689,698,706,714,722,730,738,746,754,763,771,780,788,797,806,815,824,832,841,850,858,866,875,882,891,898,906,913,920,928,935,943,950,957,965,972,980,988,996,1005,1013,1022,1031,1039,1047,1055,1063,1071,1079,1083,1090,1097,1105,1113,1122,1130,1139,1147,1155,1163,1172,1180,1189,1196,1205,1213,1222,1230,1238,1246,1255,1263,1270,1277,1286,1294,1302,1310,1318,1326,1334,1343,1350,1357,1365,1374,1382,1391,1399,1408,1415,1423,1431,1438,1446,1455,1462,1468,1476,1483,1490,1499,1508,1514,1522,1530,1537,1544,1551,1559,1566,1573,1579,1588,1594,1600,1608,1614,1622,1630,1637,1645,1652,1658,1666,1673,1682,1687,1696,1703,1711,1719,1726,1734,1741,1749,1756,1763,1771,1779,1786,1794,1801,1809,1817,1825,1832,1839,1847,1854,1862,1870,1878,1887,1896,1902,1909,1915,1920,1928,1936,1942,1950,1957,1964,1973,1980,1987,1994,2003,2010],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":28,"vwap":36},45.4646,{"date":38,"open":39,"high":39,"low":40,"close":16,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-09-30",46.15,44.19,-0.697,-1.52,50562.724154,1130,44.9178,{"date":47,"open":48,"high":49,"low":50,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-29",45.82,47.16,44.8,45.947,1.917,4.35,47725.179601,980,46.3726,{"date":58,"open":59,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-28",48.69,43.1504,44.03,-5.89,-11.8,68284.161341,1678,44.9666,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-25",51.31,52.5,49.8401,49.92,0.97,1.98,106838.909307,1280,51.0724,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-24",52.4,52.6,48.71,48.95,-4.978,-9.23,75925.504711,1439,50.5901,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-23",54.24,54.54,52.56,53.928,-0.232,-0.43,66784.879111,895,53.6424,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-22",51.715,54.2356,51.11,54.16,2.0899,4.01,51006.719158,1206,53.076,{"date":112,"open":113,"high":114,"low":113,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-21",46.415,52.25,52.0701,8.0301,18.23,148536.326673,2104,50.1456,{"date":122,"open":123,"high":124,"low":125,"close":124,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-18",42.69,44.04,41.445,2.07,4.93,115763.748761,1234,42.7142,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-17",41.19,42.145,40.71,41.97,3.87,10.16,57831.134408,763,41.2799,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-16",38.12,39.67,37.43,38.1,0.6662,1.78,55926.757112,779,38.643,{"date":154,"open":155,"high":156,"low":157,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-15",37.92,39.68,37.4338,0.3338,0.9,19640.532335,669,38.1899,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-14",38.55,38.955,36.81,37.1,-5.35,-12.6,59969.599112,1289,37.7225,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-11",41.69,43,40.36,42.45,1.91,4.71,64927.651774,1277,41.7957,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-10",41.2,41.245,40.1399,40.54,-1.83,-4.32,50363.560419,1006,40.6108,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-09",42.135,44.37,42.37,0.28,0.67,46947.417416,752,43.1965,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-08",41.68,43.14,40.78,42.09,1.67,4.13,67132.381534,934,42.1992,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-04",40,41.28,40.42,1.665,4.3,86335.209933,1033,40.5437,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":137,"volume":234,"transactions":235,"vwap":236},"2026-09-03",37.26,39.085,35.5764,38.755,1.445,49070.975171,766,37.823,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-02",36.41,37.53,37.31,-0.05,-0.13,53135.204295,730,37.0516,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-01",37.37,37.5,36.465,37.36,-1.33,-3.44,35600.702633,1007,37.2264,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-31",38.09,39,38.08,38.69,0.01,0.03,19759.945772,564,38.4229,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-28",41.25,41.9,38.5,38.68,-2.95,-7.09,53639.49999,1302,39.8184,{"date":281,"open":200,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-27",44.01,40.63,41.63,0.71,1.74,163760.005808,1765,42.4697,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-26",39.17,41.07,38.49,40.92,1.85,4.74,106532.468863,1294,40.1452,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-25",39.77,40.2,38.8201,39.07,0.65,1.69,59803.520974,1086,39.3483,{"date":313,"open":314,"high":315,"low":250,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-24",38.02,38.6,38.42,-1.72,-4.29,73760.49509,1370,38.1506,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-21",41.99,42.165,39.9,40.14,-1.45,-3.49,106646.543197,1751,40.8024,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-20",41.01,41.64,39.95,41.59,0.38,0.92,45306.136996,1065,40.7479,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-19",42.35,44.885,39.72,41.21,-1,-2.37,89985.213111,1665,41.4989,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-18",43.46,40.96,42.21,-3.65,-7.96,121653.820699,2459,41.864,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":169,"volume":372,"transactions":373,"vwap":374},"2026-08-17",47.89,48.6391,45.78,45.86,-2.59,55902.13932,1146,46.8271,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-14",48,48.81,47.545,48.45,0.19,0.39,81244.24986,1744,48.3198,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-13",47.27,50.5,48.26,1.37,2.92,55466.947817,1022,49.3855,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-12",47.42,48.5,45.8,46.89,0.61,1.32,45566.629704,945,46.4139,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":381,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-11",46.4,47.095,45.38,46.28,0.41,81988.301653,1452,46.0267,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-10",48.85,49.07,45.85,46.09,-3.51,-7.08,70919.605179,1615,46.7135,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-07",53.1823,48.15,49.6,-0.97,-1.92,56714.382474,1245,50.2373,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-06",46,52.03,50.57,2.64,5.51,68275.13468,1187,50.4308,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":373,"vwap":457},"2026-08-05",48.96,49.255,46.88,47.93,-1.415,-2.87,35873.150777,48.1176,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-04",45,49.62,49.345,8.855,21.87,61941.52789,1217,47.3349,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":350,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-03",39.93,41.185,35.42,40.49,-2.41,50166.439709,1363,39.0178,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":253,"volume":483,"transactions":484,"vwap":485},"2026-07-31",46.06,41.49,-0.56,104750.861425,1459,43.4155,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-30",44.99,40.0814,42.05,3.88,10.17,57608.871093,1287,41.9517,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-29",42.58,38.17,-4.33,-10.19,68913.888119,1947,40.0364,{"date":506,"open":460,"high":460,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-28",41.93,42.5,-4.75,-10.05,100176.145153,2945,42.7794,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-27",46.55,50,44.31,47.25,0.7101,1.53,81053.108956,2258,46.5782,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-24",51.09,52.8415,46.25,46.5399,-5.0801,-9.84,112745.853099,3057,48.2842,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":242,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-23",51,51.62,49.57,-0.1,63307.075256,1840,50.6348,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-22",52,52.61,51.3,51.67,-1.35,-2.55,31037.693805,1170,51.793,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-21",51.05,53.76,49.76,53.02,4.31,8.85,82541.123364,1786,52.4851,{"date":568,"open":569,"high":570,"low":571,"close":82,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-20",48.82,50.14,48.13,-0.69,-1.4,138197.676333,2708,49.0621,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-17",45.66,50.48,43.805,49.4,1.44,3,151921.383851,3921,48.3148,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-16",49.9,46.11,47.96,-3.81,-7.36,80727.01427,3179,47.3587,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-15",53.21,54,48.855,51.77,-0.57,-1.09,100610.338249,2236,50.7449,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-14",55.46,50.94,52.34,-4.08,-7.23,98030.457185,3383,52.9778,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-13",61.15,55.51,56.42,-6.865,-10.85,88817.400205,3360,57.3321,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-10",64.5,64.518,62.4,63.285,-1.042,-1.62,56600,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-09",61.85,66.99,59.5,64.327,6.527,11.29,91800,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-08",56.29,60.71,55.69,57.8,0.05,0.09,136000,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-07",61.5,57.0099983,57.75,-5.456,-8.63,108900,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-06",61.23,66.5,63.206,1.506,2.44,65500,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-02",69.44,71.85,60.68,61.7,-5.91,-8.74,144100,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-01",69.5,66.15,67.61,-4.015,-5.61,123300,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-30",70.25,73,68.175,71.625,3.025,4.41,60700,{"date":699,"open":700,"high":674,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-29",68.79,59.45,68.6,-0.955,-1.37,125100,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":509,"volume":713,"transactions":9,"vwap":711},"2026-06-26",69.305,70.525,67.37,69.555,-3.465,191200,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":371,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-25",79.6,80.42,70.77,73.019997,-3.43,76700,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-24",79.51,71.57,75.61,-1.84,-2.38,90600,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-23",87.74,77.32,77.45,-11.59,-13.02,79200,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-22",97.7,87.2958,89.040001,-10.03,-10.12,73464,{"date":747,"open":748,"high":21,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-18",95.88,95.455,99.07,5.11,5.44,130400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-17",92.87,100,89.54,93.96,6.24,7.11,42300,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-16",89.97,95.822,87.72,-4.57,-4.95,46900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-15",86.18,93.28,80.71,92.29,7.13,8.37,83000,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-12",78.75,86.4,85.16,9.974,13.27,93300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-11",68.36,75.55,68.31,75.186,9.317,14.14,50100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-10",67.5,71.75,65.010002,65.869,-4.317,-6.15,34400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-09",78.36,80,63.84,70.186,-5.949,-7.81,41000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-08",76.52,80.6,73.87,76.135,-1.398,-1.8,51700,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-05",89.050003,75.655,77.533,-13.229,-14.58,40300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-04",88.3,91.84,84.86,90.762,-5.54,-5.75,12900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-03",93,97.29,85.85,96.302,3.202,3.44,23400,{"date":851,"open":852,"high":757,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-02",95.76,89.57,93.099998,-2.07,-2.18,35700,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-01",82.019997,98.435,95.17,13.18,16.08,62100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-29",79,83.165,77.56,81.99,4.88,6.33,60000,{"date":876,"open":877,"high":809,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-28",71.029999,77.11,9.16,13.48,15500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-27",72,72.92,66.88,67.95,-5.067,-6.94,14300,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":872,"volume":897,"transactions":9,"vwap":894},"2026-05-26",72.059998,73.016998,69.019997,3.397,21200,{"date":899,"open":900,"high":884,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-22",65.98,65.865,69.62,1.83,2.7,35300,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-21",57.5,67.79,11.015,19.4,24700,{"date":914,"open":389,"high":915,"low":389,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-20",57.65,56.775,8.376,17.31,24200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":297,"volume":927,"transactions":9,"vwap":925},"2026-05-19",44.83,48.94,43.97,48.399,2.192,21100,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":933,"percent_change":934,"volume":890,"transactions":9,"vwap":931},"2026-05-18",45.11,46.207,43.93,0.641,1.41,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-15",47.19,45.55,45.566,-5.034,-9.95,21900,{"date":944,"open":945,"high":946,"low":516,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-14",48.602,50.6,1.998,4.11,14400,{"date":951,"open":952,"high":945,"low":953,"close":945,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":945},"2026-05-13",45.59,45.37,3.692,8.22,17500,{"date":958,"open":959,"high":388,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-12",44.099998,43.52,44.91,-1.36,-2.94,11500,{"date":966,"open":460,"high":967,"low":460,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-11",47,46.27,-0.77,-1.64,24300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":339,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-08",48.6,48.97,46.495,47.040001,0.81,41200,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-07",52.49,46.435,46.66,-6.83,-12.77,25300,{"date":989,"open":990,"high":601,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-06",50.51,49.633,53.49,7.6,16.56,32200,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-05",46.099998,46.85,44.75,45.89,1.535,3.46,36700,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-04",47.15,43.099998,44.355,-3.305,-6.93,31700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-01",47.36,51.14,46.71,47.66,0.355,0.75,83900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-30",46.95,48.637,44.926,47.305,2.43,5.42,6600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":149,"volume":1038,"transactions":9,"vwap":1036},"2026-04-29",44.51,45.41,42.925,44.875,0.785,42500,{"date":1040,"open":1041,"high":1034,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-28",44,43.255,44.09,-4.761,-9.75,23700,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-27",54.9,47.28,48.851,-5.724,-10.49,26600,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-24",51.2,55.18,54.575,7.996,17.17,68300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":872,"volume":1070,"transactions":9,"vwap":1068},"2026-04-23",43.61,47.768,43.6,46.579,2.169,19200,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-22",39.75,44.52,44.41,5.54,14.25,37500,{"date":1080,"open":473,"high":473,"low":263,"close":1081,"change":243,"percent_change":1082,"volume":805,"transactions":9,"vwap":1081},"2026-04-21",38.87,-0.33,{"date":1084,"open":1085,"high":261,"low":1086,"close":261,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":261},"2026-04-20",37.8,36.37,2.11,5.72,16900,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":18,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-17",35.91,37.21,36.89,2.76,16500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":402,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-16",34.97,36.52,34.79,35.9,1.73,10500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":636,"volume":1112,"transactions":9,"vwap":1110},"2026-04-15",35.09,35.315,34.83,35.29,-0.58,10600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-14",35.8,36.049999,35,35.87,1.173,3.38,6300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1125},"2026-04-13",32.17,34.697,32.049999,1.765,5.36,24000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-10",33.2,35.4,32.74,32.932,-0.21,-0.63,31600,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-09",33.58,32.060001,33.142,0.314,0.96,3200,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-08",34.080002,32.61,32.828,1.288,4.08,5600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":253,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-07",31.25,31.648,30.040001,31.54,-4.05,17900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-06",32.84,33.645,32.48,32.87,-0.76,-2.26,18500,{"date":1173,"open":1174,"high":1175,"low":1134,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-02",33.85,34,33.63,-1.6,-4.54,32100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-01",34.6,35.82,34.55,35.23,1.082,3.17,2700,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-31",32.25,34.148,3.918,12.96,8600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-30",32,32.6,30.049999,30.23,-2.416,-7.4,6800,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-27",35.26,32.28,32.646,-2.984,-8.37,51300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-26",36.9,37.74,35.48,35.63,-0.533,-1.47,13200,{"date":1223,"open":1092,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-25",37.24,35.25,36.163,6.033,20.02,11900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1162,"transactions":9,"vwap":1235},"2026-03-24",30.17,31.56,29.97,30.13,-0.53,-1.73,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":73,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-23",30.14,31.24,29.7,30.66,3.27,12800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-20",30.1,31.85,29.61,29.69,0.562,1.93,328700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1258,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1258},"2026-03-19",28.57,29.128,27.75,0.299,1.04,7500,{"date":1264,"open":24,"high":1265,"low":24,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-18",29.21,28.829,0.319,1.12,7600,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-17",27.32,28.51,1.554,5.76,7900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-16",26.75,27.31,25.98,26.956,1.366,5.34,20900,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-13",25.54,26.25,25.59,0.16,0.63,12100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":253,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-12",26.29,26.44,25.4,25.43,-4.97,21300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1121,"transactions":9,"vwap":1307},"2026-03-11",26.87,27.545,26.64,26.76,-0.068,-0.25,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-10",26.17,27.222,26.828,0.707,2.71,11700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1321,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1321},"2026-03-09",24.78,26.121,24.57,0.542,2.12,12700,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-06",27.059999,25.44,25.579,-1.644,-6.04,17800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-05",27.61,28.24,26.97,27.223,-1.116,-3.94,26800,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":881,"transactions":9,"vwap":1347},"2026-03-04",28.66,27.76,28.339,0.609,2.2,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":1355,"percent_change":1356,"volume":857,"transactions":9,"vwap":1353},"2026-03-03",26.91,27.73,26.18,-0.689,-2.42,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":720,"volume":1364,"transactions":9,"vwap":1362},"2026-03-02",28.55,28.74,27.64,28.419,-1.01,25800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-27",29.33,29.82,29.24,29.429,-0.691,-2.29,16700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1204,"transactions":9,"vwap":1379},"2026-02-26",30.67,31.45,29.685,30.12,-0.629,-2.05,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-25",30.19,31.025,29.89,30.749,1.017,3.42,22700,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-24",28.94,30.53,29.732,1.342,4.73,18000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-23",28.92,29.26,28,28.39,-0.87,-2.97,22300,{"date":1409,"open":1410,"high":1411,"low":1402,"close":1402,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1402},"2026-02-20",29.67,30.41,-0.396,-1.34,140600,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-19",29.8,28.65,29.656,-0.143,-0.48,15400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1291,"volume":1430,"transactions":9,"vwap":1428},"2026-02-18",30.46,30.72,29.55,29.799,0.049,44600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1434,"change":1291,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-17",28.7,29.75,27.991,0.54,18800,{"date":1439,"open":1440,"high":1441,"low":1345,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-13",29.09,30.22,29.59,0.77,2.67,74200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-12",30.11,30.44,28.72,28.82,-0.944,-3.17,7300,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1309,"volume":1461,"transactions":9,"vwap":1459},"2026-02-11",30.62,29.64,29.764,-0.076,7000,{"date":1463,"open":1242,"high":1464,"low":1442,"close":1465,"change":1466,"percent_change":27,"volume":1467,"transactions":9,"vwap":1465},"2026-02-10",31,29.84,0.294,7100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1471,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1471},"2026-02-09",28.28,29.546,27.87,0.156,0.53,20100,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":1482,"volume":1333,"transactions":9,"vwap":1480},"2026-02-06",26.6,29.5,29.39,3.74,14.58,{"date":1484,"open":1485,"high":1486,"low":22,"close":1487,"change":1488,"percent_change":1489,"volume":971,"transactions":9,"vwap":1487},"2026-02-05",23.68,26.8,25.65,1.377,5.67,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-04",24,24.55,23.851,24.273,0.14,0.58,10900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-03",25.14,25.25,23.39,24.133,-0.517,-2.1,3600,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":482,"volume":1422,"transactions":9,"vwap":1512},"2026-02-02",24.36,24.99,24.65,-0.14,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1096,"transactions":9,"vwap":1519},"2026-01-30",25.278,25.34,24.67,24.79,-0.9,-3.5,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-29",26.34,24.96,25.69,-0.341,-1.31,5300,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1204,"transactions":9,"vwap":1534},"2026-01-28",27.81,25.88,26.031,-1.389,-5.07,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1541,"change":1496,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-27",27.46,27.999,27.42,0.51,2300,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-26",27.915,27.28,-0.78,-2.78,5500,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-23",29.72,27.847,28.059999,-0.791,-2.74,9500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":752,"volume":1565,"transactions":9,"vwap":1563},"2026-01-22",29.44,29.92,28.851,1.488,9100,{"date":1567,"open":1568,"high":1470,"low":1338,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-21",27.01,27.363,1.823,7.14,10300,{"date":1574,"open":1575,"high":1312,"low":1575,"close":1288,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1288},"2026-01-20",25.030001,0.07,0.27,25700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-16",25.83,25.86,25.2,25.47,0.48,1.92,71600,{"date":1589,"open":1590,"high":1591,"low":1511,"close":1511,"change":1592,"percent_change":1291,"volume":1593,"transactions":9,"vwap":1511},"2026-01-15",25.97,26.08,0.04,16100,{"date":1595,"open":1502,"high":1502,"low":1510,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-14",24.95,-1.03,-3.96,9000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1281,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1281},"2026-01-13",26.5,27.35,25.471,-0.928,-3.45,9200,{"date":1609,"open":1610,"high":1338,"low":1611,"close":1612,"change":1613,"percent_change":1170,"volume":1565,"transactions":9,"vwap":1612},"2026-01-12",26.701,26.36,26.908,-0.622,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-09",27.98,26.84,27.53,-0.42,-1.5,13300,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-08",28.19,27.076,27.95,-0.79,-2.75,8700,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1360,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1360},"2026-01-07",28.13,28.91,0.168,0.59,6500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1421,"volume":1644,"transactions":9,"vwap":1642},"2026-01-06",28.75,28.811,28.56,28.572,-0.138,1900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1649,"change":1473,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-05",30.059999,30.39,28.71,0.55,4300,{"date":1653,"open":1616,"high":1654,"low":1616,"close":1655,"change":1656,"percent_change":1657,"volume":1636,"transactions":9,"vwap":1655},"2026-01-02",29.08,28.554,1.484,5.48,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-31",27.38,27.483,27.07,-0.354,-1.29,33600,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1635,"volume":1672,"transactions":9,"vwap":1670},"2025-12-30",27.16,27.65,27.424,0.161,22800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-29",27.26,27.29,27.18,27.263,-0.017,-0.06,4000,{"date":1683,"open":1472,"high":1472,"low":1547,"close":1547,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1547},"2025-12-26",-0.588,-2.11,8900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-24",27.85,27.91,27.751,27.868,-0.132,-0.47,1500,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1403,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1403},"2025-12-23",28.6,27.705,-0.4,-1.41,17100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1548,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-22",29.059999,29.42,28.397,28.4,-2.67,10000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1714,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1714},"2025-12-19",29.045,29.18,28.87,0.325,1.13,124100,{"date":1720,"open":1721,"high":1465,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-18",29.71,28.855,-0.258,-0.89,3800,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-17",31.07,28.59,29.113,-2.027,-6.51,6100,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1681,"transactions":9,"vwap":1738},"2025-12-16",31.76,30.3,31.14,-0.969,-3.02,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-15",33.46,31.86,32.109,-2.643,-7.61,8800,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-12",35.88,34.752,-1.498,-4.13,5000,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1262,"transactions":9,"vwap":1760},"2025-12-11",36.77,35.76,36.25,-1.96,-5.13,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1681,"transactions":9,"vwap":1768},"2025-12-10",37.97,38.46,37.89,38.21,-0.148,-0.39,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1774},"2025-12-09",37.72,38.358,37.65,0.74,1.97,2000,{"date":1780,"open":165,"high":165,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-08",37.28,37.618,-1.022,-2.64,4800,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-05",39.57,38.583,38.64,0.321,0.84,5700,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":73,"volume":1800,"transactions":9,"vwap":1798},"2025-12-04",37.744,38.59,38.319,0.37,5900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1550,"transactions":9,"vwap":1806},"2025-12-03",37.244,38,37.080002,37.949,0.877,2.37,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-02",37.51,37.68,37.071999,0.489,1.34,4500,{"date":1818,"open":1819,"high":1805,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-01",35.743,35.24,36.583,-0.417,-1.13,12400,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":307,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-28",36.4,37.082001,37,1.79,7700,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1834,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1834},"2025-11-26",36.35,36.62,0.497,1.39,4900,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-25",34.802,36.099998,35.853,-0.877,-2.39,15100,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1853,"volume":1550,"transactions":9,"vwap":1851},"2025-11-24",36,37.27,36.73,0.42,1.16,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1137,"volume":1861,"transactions":9,"vwap":1859},"2025-11-21",35.631,36.733,34.703,36.31,-0.229,720700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-20",39.503,39.791,36.539,-1.592,-4.18,3400,{"date":1871,"open":1872,"high":1873,"low":1773,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-19",37.94,38.31,38.131,0.249,0.66,1800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-18",37.67,38.19,37.187,37.882,-1.256,-3.21,3500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-17",39.38,40.21,38.653,39.138,-0.239,-0.61,5100,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":1111,"volume":1838,"transactions":9,"vwap":1900},"2025-11-14",38.72,40.73,39.377,-0.228,{"date":1903,"open":211,"high":211,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-13",38.891,39.605,-2.853,-6.72,9600,{"date":1910,"open":1911,"high":1911,"low":136,"close":1912,"change":1913,"percent_change":1914,"volume":1838,"transactions":9,"vwap":1912},"2025-11-12",43.38,42.458,-0.367,-0.86,{"date":1916,"open":123,"high":177,"low":272,"close":1917,"change":1918,"percent_change":1919,"volume":1229,"transactions":9,"vwap":1917},"2025-11-11",42.825,-1.811,-4.06,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-10",46.32,44.55,44.636,0.207,0.47,20700,{"date":1929,"open":1930,"high":1931,"low":200,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-07",44.95,45.5,44.429,-2.276,-4.87,33400,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":482,"percent_change":1941,"volume":1831,"transactions":9,"vwap":1940},"2025-11-06",50.27,45.632,46.705,-1.18,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1475,"transactions":9,"vwap":1947},"2025-11-05",46.335,48.67,42.8,47.265,-0.395,-0.83,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1018,"change":1955,"percent_change":1956,"volume":1171,"transactions":9,"vwap":1018},"2025-11-04",47.56,49.387,46.441,-2.86,-5.66,{"date":1958,"open":538,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-03",52.049999,50.52,-1.63,-3.13,36200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-31",51.86,52.82,50.92,52.15,1.659,3.29,103800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":1877,"transactions":9,"vwap":1977},"2025-10-30",51.61,51.7,50.491,-1.769,-3.38,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-29",53.86,52.26,-1.028,-1.93,3700,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-28",55.59,53.288,-1.965,-3.56,2100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-27",55.12,55.355,54.85,55.253,2.825,5.39,2900,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":2008,"percent_change":2009,"volume":1146,"transactions":9,"vwap":2007},"2025-10-24",52.39,53.13,52.428,1.562,3.07,{"date":33,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":253,"volume":1644,"transactions":9,"vwap":2014},51.55,51.6,50.609,50.866,-0.684,{"status":2017,"indices":2018,"watchlist":2056,"sectors":2079,"benchmarks":2129},"success",[2019,2026,2033,2039,2045,2051],{"symbol":2020,"name":2021,"price":2022,"change":2023,"pct_change":381,"is_up":2024,"sparkline":2025,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2027,"name":2028,"price":2029,"change":2030,"pct_change":2031,"is_up":2024,"sparkline":2032,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2034,"name":2035,"price":2036,"change":2037,"pct_change":1592,"is_up":2024,"sparkline":2038,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2040,"name":2041,"price":2042,"change":2043,"pct_change":1592,"is_up":2024,"sparkline":2044,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2046,"name":2047,"price":2048,"change":2049,"pct_change":413,"is_up":2024,"sparkline":2050,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2052,"name":2053,"price":2054,"change":653,"pct_change":2031,"is_up":2024,"sparkline":2055,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2057,2064,2072],{"symbol":2058,"name":2059,"price":2060,"change":2061,"pct_change":2062,"is_up":2024,"sparkline":2063,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2065,"name":2066,"price":2067,"change":2068,"pct_change":2069,"is_up":2070,"sparkline":2071,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2073,"name":2074,"price":2075,"change":2076,"pct_change":2077,"is_up":2070,"sparkline":2078,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2080,2085,2090,2095,2100,2104,2109,2113,2117,2121,2124],{"name":2081,"etf":2082,"change":2083,"price":2084,"is_up":2024},"Technology","XLK",1.05,197.81,{"name":2086,"etf":2087,"change":2088,"price":2089,"is_up":2024},"Financials","XLF",0.11,53.46,{"name":2091,"etf":2092,"change":2093,"price":2094,"is_up":2070},"Healthcare","XLV",-1.32,166.2,{"name":2096,"etf":2097,"change":2098,"price":2099,"is_up":2070},"Consumer Cycl","XLY",-0.03,108.81,{"name":2101,"etf":2102,"change":1082,"price":2103,"is_up":2070},"Consumer Staples","XLP",80.33,{"name":2105,"etf":2106,"change":2107,"price":2108,"is_up":2024},"Energy","XLE",1.95,62.7,{"name":2110,"etf":2111,"change":18,"price":2112,"is_up":2024},"Industrials","XLI",168.64,{"name":2114,"etf":2115,"change":1082,"price":2116,"is_up":2070},"Materials","XLB",48.54,{"name":2118,"etf":2119,"change":482,"price":2120,"is_up":2070},"Real Estate","XLRE",40.68,{"name":2122,"etf":2123,"change":402,"price":156,"is_up":2024},"Utilities","XLU",{"name":2125,"etf":2126,"change":2127,"price":2128,"is_up":2070},"Comm Services","XLC",-0.93,109.94,[2130,2135,2139,2143],{"ticker":2131,"name":2132,"price":2133,"change":2134,"is_up":2024},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":2136,"name":2137,"price":2138,"change":2031,"is_up":2024},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2140,"name":2141,"price":2142,"change":265,"is_up":2024},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2144,"name":2145,"price":2146,"change":1852,"is_up":2024},"IWM","iShares Russell 2000",279.06]