[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRKW":3,"stock-historical-BRKW":28,"homepage-market-summary":2234},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BRKW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Roundhill BRKB WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},16.1311,6.137872,"Weekly",{"close":17,"open":18,"high":17,"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},38.05,37.99,37.9712,0.0788,0.21,1008.695994,47.6,37.32,8847.509888175298,7.1,325,{"ticker":4,"total_count":27,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},1,1000,{"period_high":32,"period_low":24,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},51.639,10415,3385024.981932,-24.13,"2025-06-18",[38,41,48,59,69,78,89,98,108,117,126,136,146,157,167,177,186,196,206,215,225,236,243,253,263,271,279,289,297,305,314,322,330,338,347,356,366,374,383,393,402,412,420,429,438,446,455,464,474,481,492,500,508,516,525,535,544,552,561,571,576,585,593,599,606,614,620,628,634,640,647,655,663,669,675,680,685,692,698,702,707,714,720,726,731,739,745,754,763,770,774,779,784,789,794,800,807,815,822,828,834,841,848,855,862,869,876,880,885,891,897,902,909,916,920,925,930,934,938,944,952,957,965,971,980,985,988,993,999,1004,1010,1017,1023,1028,1034,1039,1047,1054,1058,1065,1072,1080,1087,1093,1099,1105,1110,1117,1125,1132,1140,1147,1154,1160,1166,1173,1177,1185,1193,1202,1210,1217,1223,1229,1235,1243,1248,1255,1264,1269,1274,1280,1287,1293,1298,1305,1310,1315,1323,1331,1336,1341,1347,1353,1360,1368,1373,1378,1382,1387,1393,1398,1405,1412,1419,1426,1433,1440,1445,1452,1459,1468,1475,1484,1491,1498,1504,1510,1517,1522,1528,1533,1540,1548,1556,1562,1569,1574,1579,1585,1591,1598,1604,1610,1617,1623,1628,1634,1640,1649,1656,1661,1667,1671,1675,1681,1686,1692,1699,1705,1708,1713,1717,1723,1729,1737,1742,1749,1756,1763,1771,1778,1782,1790,1796,1802,1809,1815,1819,1825,1833,1840,1846,1850,1855,1859,1866,1872,1877,1883,1887,1896,1904,1911,1919,1925,1930,1935,1940,1946,1953,1960,1968,1975,1981,1989,1995,2001,2007,2011,2017,2024,2029,2036,2043,2050,2056,2061,2065,2072,2079,2085,2092,2097,2103,2109,2115,2122,2127,2132,2139,2144,2150,2154,2161,2168,2176,2184,2190,2196,2203,2211,2217,2223,2230],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":39,"vwap":40},115,38.0891,{"date":42,"open":24,"high":19,"low":24,"close":19,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-01",0.1413,0.37,4302.515252,136,37.7154,{"date":49,"open":50,"high":51,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-30",37.91,38.0399,37.82,37.8299,-0.2955,-0.78,4565.552,119,37.9519,{"date":60,"open":61,"high":62,"low":63,"close":62,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-29",38.1,38.1254,37.985,-0.0521,-0.14,1443.563216,109,38.0693,{"date":70,"open":71,"high":71,"low":72,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-28",38.35,38.1775,-0.2725,-0.71,1383.862322,117,38.2618,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-25",38.56,38.95,38.28,38.45,-0.0861,-0.22,3260.732467,170,38.4798,{"date":90,"open":91,"high":92,"low":93,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":39,"vwap":97},"2026-09-24",38.7,38.74,38.5361,-0.2095,-0.54,1722.3384,38.6824,{"date":99,"open":100,"high":101,"low":100,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-23",38.69,38.909,38.7456,0.4082,1.06,1420.3325,123,38.7336,{"date":109,"open":71,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":39,"vwap":116},"2026-09-22",38.39,38.3,38.3374,0.052,0.14,1286.242133,38.3689,{"date":118,"open":119,"high":100,"low":120,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-21",38.6,38.2854,-0.6046,-1.55,2423.250534,217,38.5452,{"date":127,"open":128,"high":129,"low":128,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-18",38.755,39.045,38.89,-0.1485,-0.38,5034.791173,141,38.8992,{"date":137,"open":138,"high":139,"low":140,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-17",39.1401,39.15,39.0385,-0.9845,-2.46,1837.893,183,39.2337,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-16",39.98,40.28,39.7701,40.023,0.3652,0.92,8127.607943,144,39.9144,{"date":158,"open":159,"high":160,"low":159,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-15",39.52,39.66,39.6578,0.1078,0.27,2183.347364,129,39.6084,{"date":168,"open":169,"high":170,"low":169,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-14",39.28,39.62,39.55,0.3398,0.87,5943.94154,155,39.414,{"date":178,"open":179,"high":180,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-11",38.97,39.2102,0.2483,0.64,1147.426599,100,39.0248,{"date":187,"open":188,"high":189,"low":190,"close":189,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-10",38.9,38.9619,38.78,0.0371,0.1,888.346542,95,38.8553,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-09",38.82,39,38.9248,0.0611,0.16,1099.762249,103,38.9093,{"date":207,"open":100,"high":188,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-08",38.63,38.8637,-0.0763,-0.2,4372.801923,165,38.7535,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-04",39.0301,39.105,38.94,-0.2732,-0.7,3198.315961,146,39.042,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-03",39.2201,39.285,39.09,39.2132,0.2732,0.7,2940.5764,116,39.1428,{"date":237,"open":199,"high":199,"low":219,"close":219,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-02",0.2057,0.53,1288.640488,92,39.0257,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-01",38.77,38.8461,38.7343,-0.1607,-0.41,1960.219946,113,38.8319,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-31",38.87,38.895,38.785,-0.255,-0.65,2839.005504,158,38.828,{"date":264,"open":265,"high":139,"low":266,"close":139,"change":267,"percent_change":268,"volume":269,"transactions":67,"vwap":270},"2026-08-28",39.14,39.1399,0.15,0.38,2777.903607,39.1235,{"date":272,"open":273,"high":199,"low":273,"close":199,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-27",38.65,-0.0613,-0.16,2689.9405,161,38.8738,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":134,"vwap":288},"2026-08-26",39.19,39.31,39.015,39.0613,0.045,0.12,7481.0291,39.2146,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":46,"vwap":296},"2026-08-25",38.7418,39.0163,-0.0437,-0.11,2540.49521,38.8883,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":144,"vwap":304},"2026-08-24",38.465,39.06,0.7633,1.99,3884.233219,38.8599,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":277,"vwap":313},"2026-08-21",38.59,38.6633,38.2967,-0.1018,-0.27,7390.610277,38.4759,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":259,"volume":319,"transactions":320,"vwap":321},"2026-08-20",38.71,38.3985,-0.2515,3617.7872,127,38.5981,{"date":323,"open":81,"high":81,"low":324,"close":273,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-19",38.64,-0.3439,-0.88,1834.8787,162,38.7985,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":328,"vwap":337},"2026-08-18",38.85,38.9939,0.4437,1.15,8142.2131,38.9319,{"date":339,"open":340,"high":332,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-17",38.8154,38.5502,-0.7198,-1.83,6829.853115,202,38.7493,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-14",39.525,39.27,-0.3599,-0.91,6698.262393,174,39.3173,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-13",39.899,39.36,39.6299,-0.1584,-0.4,3663.167699,177,39.6392,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":223,"vwap":373},"2026-08-12",39.795,39.7883,-0.5902,-1.46,977.628686,39.8615,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-11",41.085,40.3785,-1.1165,-2.69,1542.615215,148,40.9674,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-10",42.26,41.457,41.495,0.6139,1.5,3638.884157,168,42.0039,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-07",40.86,40.8811,-0.4423,-1.07,1547.523275,150,40.8776,{"date":403,"open":404,"high":405,"low":406,"close":405,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-06",41.15,41.3234,40.7414,0.5145,1.26,2773.109513,124,41.1018,{"date":413,"open":149,"high":414,"low":149,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-05",40.8089,0.1623,0.4,2912.7249,187,40.5229,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-04",40.13,40.6466,0.4466,1.11,2355.261241,134,40.4598,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":320,"vwap":437},"2026-08-03",40.631,40.17,40.2,0.03,0.07,3956.66917,40.2665,{"date":439,"open":440,"high":441,"low":440,"close":432,"change":442,"percent_change":114,"volume":443,"transactions":444,"vwap":445},"2026-07-31",40.125,40.3699,0.0575,10029.6481,182,40.2793,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":46,"vwap":358},"2026-07-30",39.9598,40.14,39.42,40.1125,0.0014,0,4472.4727,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-29",40.4,40.1111,-0.2443,-0.61,3376.629434,140,40.1662,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-28",40.05,40.38,40.3554,1.4347,3.69,4438.656807,175,40.1757,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":21,"volume":478,"transactions":479,"vwap":480},"2026-07-27",38.9207,0.0807,811.584514,98,38.8512,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-24",38.96,39.07,38.58,38.84,0.4125,1.07,5396.4667,108,38.8421,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":241,"vwap":499},"2026-07-23",38.18,38.4275,0.0825,0.22,1184.999653,38.2582,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-22",38.345,-0.0289,-0.08,476.336707,75,38.3727,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":251,"vwap":515},"2026-07-21",38.25,38.3739,-0.1611,-0.42,1879.2915,38.3165,{"date":517,"open":518,"high":273,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-20",38.33,38.535,-0.04,-0.1,6070.618504,178,38.5264,{"date":526,"open":179,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-17",39.64,38.5,38.575,-0.1099,-0.28,5896.9693,156,39.1087,{"date":536,"open":537,"high":538,"low":494,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-16",38.43,38.6849,0.361,0.94,1095.853606,93,38.3404,{"date":545,"open":71,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":155,"vwap":551},"2026-07-15",38.5798,38.3239,-0.3283,-0.85,1709.3559,38.5008,{"date":553,"open":554,"high":139,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-14",39.11,38.6522,-0.4812,-1.23,4742.02728,180,38.8928,{"date":562,"open":139,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-13",39.24,39.01,39.1334,0.1154,0.3,6509.5195,142,39.0819,{"date":572,"open":563,"high":563,"low":245,"close":573,"change":574,"percent_change":211,"volume":575,"transactions":9,"vwap":573},"2026-07-10",39.018002,-0.077,7200,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-09",39.075001,39.37,38.98,39.095001,-0.082,-0.21,5400,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-07-08",39.855,39.91,39.177,-0.938,-2.34,1900,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":531,"volume":598,"transactions":9,"vwap":596},"2026-07-07",40.79,40.115,-0.112,5300,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":30,"transactions":9,"vwap":603},"2026-07-06",40.188,40.25,40.227,-0.243,-0.6,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-02",40.51,40.36,40.47,0.587,1.47,1600,{"date":615,"open":616,"high":433,"low":617,"close":617,"change":435,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-01",39.95,39.883,0.18,1300,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-06-30",39.6,39.86,39.813,0.405,1.03,1700,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":592,"transactions":9,"vwap":631},"2026-06-29",39.68,39.408,-0.412,-1.03,{"date":635,"open":580,"high":636,"low":580,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-26",39.82,0.993,2.56,5500,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":613,"transactions":9,"vwap":644},"2026-06-25",39.155,39.25,38.827,-0.679,-1.72,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-24",39.32,39.76,39.506,0.194,0.49,3500,{"date":656,"open":657,"high":450,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-23",39.3,39.26,39.312,0.502,1.29,4400,{"date":664,"open":483,"high":199,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-22",38.81,-0.214,-0.55,5700,{"date":670,"open":671,"high":671,"low":255,"close":672,"change":85,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-18",39.45,39.023998,-0.56,2900,{"date":676,"open":450,"high":450,"low":281,"close":677,"change":678,"percent_change":679,"volume":592,"transactions":9,"vwap":677},"2026-06-17",39.244,-0.396,-1,{"date":681,"open":636,"high":682,"low":527,"close":527,"change":683,"percent_change":684,"volume":619,"transactions":9,"vwap":527},"2026-06-16",39.92,0.006,0.02,{"date":686,"open":527,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":592,"transactions":9,"vwap":689},"2026-06-15",39.88,39.58,39.634,0.409,1.04,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":697,"percent_change":540,"volume":592,"transactions":9,"vwap":695},"2026-06-12",39.18,39.225,38.951,0.364,{"date":699,"open":273,"high":188,"low":273,"close":700,"change":701,"percent_change":275,"volume":592,"transactions":9,"vwap":700},"2026-06-11",38.861,-0.061,{"date":703,"open":484,"high":484,"low":704,"close":704,"change":705,"percent_change":460,"volume":706,"transactions":9,"vwap":704},"2026-06-10",38.922,-0.238,1200,{"date":708,"open":709,"high":709,"low":179,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-09",39.17,39.16,-0.06,-0.15,1100,{"date":715,"open":281,"high":716,"low":229,"close":717,"change":718,"percent_change":132,"volume":719,"transactions":9,"vwap":717},"2026-06-08",39.305,39.22,-0.151,3700,{"date":721,"open":486,"high":722,"low":486,"close":723,"change":724,"percent_change":725,"volume":639,"transactions":9,"vwap":723},"2026-06-05",39.51,39.371,0.921,2.4,{"date":727,"open":728,"high":83,"low":729,"close":83,"change":730,"percent_change":173,"volume":592,"transactions":9,"vwap":83},"2026-06-04",38.355,38.060001,0.332,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-03",37.56,38.2,38.118,0.343,0.91,2300,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":239,"volume":613,"transactions":9,"vwap":743},"2026-06-02",37.62,37.815,37.775,0.199,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-01",37.68,37.72,37.425,37.576,-0.58,-1.52,4800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-05-29",38.158,38.26,38.13,38.156,-0.353,-0.92,3100,{"date":764,"open":765,"high":316,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-05-28",38.52,38.509,-0.221,-0.57,3900,{"date":771,"open":188,"high":229,"low":772,"close":773,"change":513,"percent_change":398,"volume":674,"transactions":9,"vwap":773},"2026-05-27",38.61,38.73,{"date":775,"open":450,"high":450,"low":776,"close":139,"change":777,"percent_change":778,"volume":639,"transactions":9,"vwap":139},"2026-05-26",39.060001,-0.3,-0.76,{"date":780,"open":581,"high":722,"low":581,"close":671,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":671},"2026-05-22",0.558,1.43,2400,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":85,"volume":613,"transactions":9,"vwap":787},"2026-05-21",38.665,38.892,-0.084,{"date":790,"open":578,"high":578,"low":665,"close":791,"change":792,"percent_change":192,"volume":793,"transactions":9,"vwap":791},"2026-05-20",38.976,0.038,2000,{"date":795,"open":450,"high":796,"low":797,"close":797,"change":798,"percent_change":646,"volume":799,"transactions":9,"vwap":797},"2026-05-19",39.63,38.938,-0.68,1400,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":783,"transactions":9,"vwap":804},"2026-05-18",39.21,39.78,39.618,0.319,0.81,{"date":808,"open":809,"high":810,"low":717,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-15",39.54,39.69,39.299,-0.132,-0.33,2700,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-14",39.485,39.431,-0.178,-0.45,800,{"date":823,"open":824,"high":825,"low":710,"close":825,"change":826,"percent_change":827,"volume":627,"transactions":9,"vwap":825},"2026-05-13",39.2,39.609,0.089,0.23,{"date":829,"open":830,"high":616,"low":830,"close":159,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":159},"2026-05-12",39.049999,0.48,1.23,13700,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":21,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-11",38.865,39.040001,38.86,0.54,2800,{"date":842,"open":91,"high":843,"low":91,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-08",39.056999,38.83,0.111,0.29,4100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":832,"volume":592,"transactions":9,"vwap":853},"2026-05-07",38.415,38.76,38.4,38.719,0.469,{"date":856,"open":857,"high":858,"low":857,"close":510,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":510},"2026-05-06",38,38.32,0.399,1.05,3400,{"date":863,"open":864,"high":494,"low":865,"close":866,"change":705,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-05",38.12,37.78,37.851,-0.62,6400,{"date":870,"open":83,"high":871,"low":50,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-04",39.099998,38.089001,-0.611,-1.58,4000,{"date":877,"open":802,"high":802,"low":91,"close":91,"change":878,"percent_change":879,"volume":769,"transactions":9,"vwap":91},"2026-05-01",-0.144,-0.37,{"date":881,"open":554,"high":882,"low":190,"close":883,"change":884,"percent_change":311,"volume":875,"transactions":9,"vwap":883},"2026-04-30",39.129,38.844,-0.104,{"date":886,"open":483,"high":483,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-04-29",38.948,-0.252,-0.64,700,{"date":892,"open":837,"high":893,"low":894,"close":824,"change":895,"percent_change":896,"volume":783,"transactions":9,"vwap":824},"2026-04-28",39.215,39.035,0.542,1.4,{"date":898,"open":786,"high":844,"low":899,"close":899,"change":900,"percent_change":901,"volume":762,"transactions":9,"vwap":899},"2026-04-27",38.658,0.217,0.56,{"date":903,"open":82,"high":904,"low":905,"close":904,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":904},"2026-04-24",38.441,38.27,-0.196,-0.51,3000,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":762,"transactions":9,"vwap":913},"2026-04-23",38.15,38.68,38.637,0.527,1.38,{"date":917,"open":904,"high":918,"low":919,"close":919,"change":583,"percent_change":667,"volume":814,"transactions":9,"vwap":919},"2026-04-22",38.53,38.11,{"date":921,"open":922,"high":922,"low":858,"close":858,"change":923,"percent_change":326,"volume":924,"transactions":9,"vwap":858},"2026-04-21",38.8,-0.34,6500,{"date":926,"open":844,"high":484,"low":927,"close":927,"change":928,"percent_change":929,"volume":868,"transactions":9,"vwap":927},"2026-04-20",38.66,-0.456,-1.17,{"date":931,"open":657,"high":171,"low":932,"close":932,"change":294,"percent_change":531,"volume":933,"transactions":9,"vwap":932},"2026-04-17",39.116,2600,{"date":935,"open":837,"high":936,"low":130,"close":936,"change":937,"percent_change":827,"volume":738,"transactions":9,"vwap":936},"2026-04-16",39.226,0.091,{"date":939,"open":940,"high":940,"low":484,"close":941,"change":942,"percent_change":867,"volume":943,"transactions":9,"vwap":941},"2026-04-15",39.41,39.135,-0.245,2200,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-14",39.56,39.65,39.38,-0.375,-0.94,3200,{"date":953,"open":160,"high":954,"low":809,"close":954,"change":955,"percent_change":956,"volume":847,"transactions":9,"vwap":954},"2026-04-13",39.755,-0.076,-0.19,{"date":958,"open":959,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-10",40.11,40.18,39.831,-0.644,-1.59,1800,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":782,"volume":793,"transactions":9,"vwap":969},"2026-04-09",40,40.625,40.475,0.569,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-08",40.00099945,40.105,39.71,39.906,0.173,0.44,3300,{"date":981,"open":796,"high":982,"low":983,"close":982,"change":984,"percent_change":846,"volume":793,"transactions":9,"vwap":982},"2026-04-07",39.733,39.61,0.113,{"date":986,"open":987,"high":975,"low":159,"close":170,"change":275,"percent_change":362,"volume":627,"transactions":9,"vwap":170},"2026-04-06",39.59,{"date":989,"open":990,"high":991,"low":990,"close":803,"change":992,"percent_change":813,"volume":924,"transactions":9,"vwap":803},"2026-04-02",39.67,39.9,-0.13,{"date":994,"open":148,"high":995,"low":588,"close":588,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":588},"2026-04-01",40.07,-0.01,-0.03,4500,{"date":1000,"open":1001,"high":682,"low":1001,"close":682,"change":1002,"percent_change":1003,"volume":619,"transactions":9,"vwap":682},"2026-03-31",39.75,0.355,0.9,{"date":1005,"open":199,"high":1006,"low":199,"close":1007,"change":1008,"percent_change":612,"volume":1009,"transactions":9,"vwap":1007},"2026-03-30",39.769,39.565,0.575,1500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":793,"transactions":9,"vwap":1014},"2026-03-27",39.23,39.49,38.99,-0.783,-1.97,{"date":1018,"open":630,"high":1019,"low":630,"close":1020,"change":1021,"percent_change":1022,"volume":613,"transactions":9,"vwap":1020},"2026-03-26",39.814,39.773,-0.007,-0.02,{"date":1024,"open":1025,"high":1025,"low":803,"close":803,"change":1026,"percent_change":1027,"volume":793,"transactions":9,"vwap":803},"2026-03-25",40.472,-0.291,-0.73,{"date":1029,"open":610,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":592,"transactions":9,"vwap":1031},"2026-03-24",40.5,40.070999,-0.215,-0.53,{"date":1035,"open":1036,"high":457,"low":1037,"close":1037,"change":1038,"percent_change":751,"volume":943,"transactions":9,"vwap":1037},"2026-03-23",40.348,40.286,-0.234,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":684,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-20",40.59,40.77,40.42,40.52,0.05,37500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1030,"change":1052,"percent_change":1053,"volume":654,"transactions":9,"vwap":1030},"2026-03-19",40.67,40.74,40.27,-0.24,-0.59,{"date":1055,"open":1056,"high":1056,"low":1050,"close":1050,"change":326,"percent_change":1057,"volume":738,"transactions":9,"vwap":1050},"2026-03-18",41.25,-2.11,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":504,"percent_change":956,"volume":1064,"transactions":9,"vwap":1063},"2026-03-17",41.77,41.98,41.56,41.62,2100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1067,"change":1070,"percent_change":1071,"volume":738,"transactions":9,"vwap":1067},"2026-03-16",41.7,41.97,41.55,0.19,0.46,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-13",41.89,41.899,41.51,-0.18,-0.43,6800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1077,"percent_change":1078,"volume":1086,"transactions":9,"vwap":1085},"2026-03-12",41.58,41.88,41.46,41.69,7600,{"date":1088,"open":1089,"high":1083,"low":1090,"close":1091,"change":520,"percent_change":521,"volume":1092,"transactions":9,"vwap":1091},"2026-03-11",41.82,41.72,41.87,4200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":813,"percent_change":55,"volume":1098,"transactions":9,"vwap":1097},"2026-03-10",42.09,42.34,41.91,4600,{"date":1100,"open":1101,"high":1102,"low":1067,"close":1103,"change":1104,"percent_change":633,"volume":753,"transactions":9,"vwap":1103},"2026-03-09",42.17,42.39,42.24,-0.44,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":992,"percent_change":777,"volume":979,"transactions":9,"vwap":1108},"2026-03-06",42.64,42.68,42,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-05",42.049999,42.81,1.35,3.26,3600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1084,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1084},"2026-03-04",41.121,41.57,41.111,0.676,1.66,3800,{"date":1126,"open":1127,"high":1128,"low":967,"close":1129,"change":1130,"percent_change":202,"volume":1131,"transactions":9,"vwap":1129},"2026-03-03",40.255,41.09,40.784,0.064,5800,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-02",41.201,40.54,40.72,-2.73,-6.28,11100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1146,"volume":598,"transactions":9,"vwap":1143},"2026-02-27",43.22,43.45,43.2,0.28,0.65,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":979,"transactions":9,"vwap":1151},"2026-02-26",42.5,43.31,43.17,0.85,2.01,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":711,"percent_change":65,"volume":1092,"transactions":9,"vwap":1159},"2026-02-25",42.44,42.501,42.21,42.32,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":520,"percent_change":1165,"volume":719,"transactions":9,"vwap":1163},"2026-02-24",42.22,42.38,41.85,-0.09,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":352,"volume":1172,"transactions":9,"vwap":1170},"2026-02-23",42.85,43.040001,42.42,-0.39,10900,{"date":1174,"open":1156,"high":1175,"low":1176,"close":1113,"change":435,"percent_change":202,"volume":1046,"transactions":9,"vwap":1113},"2026-02-20",42.867,42.3,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":211,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-02-19",43,43.084999,42.66,42.74,-0.47,5200,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-02-18",43.47,42.855,42.94,-0.48,-1.11,9900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-17",43.29,43.621,43.164,43.42,0.41,0.95,7500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":605,"volume":1209,"transactions":9,"vwap":1207},"2026-02-13",43.28,43.46,42.82,43.0099983,-0.26,7400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":1079,"transactions":9,"vwap":1214},"2026-02-12",43.32,43.98,43.27,-0.05,-0.12,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1212,"change":996,"percent_change":1022,"volume":1222,"transactions":9,"vwap":1212},"2026-02-11",43.33,43.55,43.099998,6200,{"date":1224,"open":1225,"high":1219,"low":1226,"close":1219,"change":497,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1219},"2026-02-10",43.205,43.15,0.51,2500,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":929,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-09",43.795,43.11,-2.64,4700,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-06",43.81,44.41,44.28,0.39,0.89,9400,{"date":1244,"open":1245,"high":1246,"low":1212,"close":1247,"change":434,"percent_change":435,"volume":1086,"transactions":9,"vwap":1247},"2026-02-05",43.385,44.02,43.89,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":626,"percent_change":725,"volume":1254,"transactions":9,"vwap":1253},"2026-02-04",43.243,44.66,43.194,43.86,15000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-03",41.81,43.060001,41.74,42.83,0.623,1.48,10700,{"date":1265,"open":1266,"high":1158,"low":1266,"close":1267,"change":1268,"percent_change":661,"volume":769,"transactions":9,"vwap":1267},"2026-02-02",41.35,42.207,0.537,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1272,"change":1227,"percent_change":1273,"volume":1131,"transactions":9,"vwap":1272},"2026-01-30",41.029999,41.67,1.24,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1145,"percent_change":1279,"volume":1242,"transactions":9,"vwap":1278},"2026-01-29",40.95,41.21,41.16,0.68,{"date":1281,"open":595,"high":1282,"low":1283,"close":1284,"change":1216,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-01-28",41.13,40.75,40.88,-0.29,7300,{"date":1288,"open":1067,"high":1067,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-01-27",41,-0.96,-2.29,12900,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":163,"percent_change":1146,"volume":1086,"transactions":9,"vwap":1297},"2026-01-26",41.27,42.029999,41.96,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1085,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1085},"2026-01-23",41.9,41.59,-0.485,-1.15,9100,{"date":1306,"open":1307,"high":1308,"low":1297,"close":1308,"change":1309,"percent_change":992,"volume":1079,"transactions":9,"vwap":1308},"2026-01-22",42.040001,42.175,-0.055,{"date":1311,"open":1312,"high":1312,"low":1297,"close":1313,"change":1215,"percent_change":1216,"volume":1314,"transactions":9,"vwap":1313},"2026-01-21",42.385,42.23,20400,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-20",42.86,42.080002,42.28,-0.93,-2.15,10400,{"date":1324,"open":1325,"high":1326,"low":1169,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-16",43.168,43.372,43.21,0.04,0.09,14500,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1151,"change":956,"percent_change":1104,"volume":1335,"transactions":9,"vwap":1151},"2026-01-15",43.4,43.029999,10600,{"date":1337,"open":1220,"high":1338,"low":1150,"close":1339,"change":1216,"percent_change":531,"volume":1340,"transactions":9,"vwap":1339},"2026-01-14",44.19,43.36,9800,{"date":1342,"open":1343,"high":1343,"low":1219,"close":1344,"change":907,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-01-13",43.75,43.48,-1.16,13100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1350,"change":711,"percent_change":65,"volume":1352,"transactions":9,"vwap":1350},"2026-01-12",43.58,43.99,43.53,7800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":956,"percent_change":1078,"volume":1359,"transactions":9,"vwap":1358},"2026-01-09",44.09,44.099998,43.78,44.049999,7100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":653,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-08",44.060001,44.56,44.029999,44.24,1.12,9600,{"date":1369,"open":1362,"high":1362,"low":1370,"close":1343,"change":1371,"percent_change":221,"volume":1372,"transactions":9,"vwap":1343},"2026-01-07",43.5,-0.31,9500,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1362,"change":1377,"percent_change":114,"volume":1086,"transactions":9,"vwap":1362},"2026-01-06",43.77,44.171,0.06,{"date":1379,"open":1357,"high":1380,"low":1357,"close":1381,"change":684,"percent_change":1045,"volume":1192,"transactions":9,"vwap":1381},"2026-01-05",44.471,44,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1213,"change":259,"percent_change":371,"volume":1386,"transactions":9,"vwap":1213},"2026-01-02",44.58,43.67,12300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1391,"change":992,"percent_change":1285,"volume":1392,"transactions":9,"vwap":1391},"2025-12-31",44.73,44.985,44.63,11200,{"date":1394,"open":1384,"high":1395,"low":1384,"close":1396,"change":1397,"percent_change":232,"volume":1263,"transactions":9,"vwap":1396},"2025-12-30",44.89,44.76,0.31,{"date":1399,"open":1400,"high":1384,"low":1401,"close":1402,"change":114,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2025-12-29",44.36,44.175,44.45,0.32,12400,{"date":1406,"open":1251,"high":1251,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-12-26",44.22,44.31,-0.36,-0.81,14700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":435,"percent_change":202,"volume":1418,"transactions":9,"vwap":1417},"2025-12-24",44.511,44.68,44.491,44.67,6900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1022,"percent_change":520,"volume":1425,"transactions":9,"vwap":1424},"2025-12-23",44.51,44.78,44.42,44.6,6700,{"date":1427,"open":1428,"high":1429,"low":1338,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2025-12-22",44.26,44.62,0.26,0.59,13400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1400,"change":1027,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1400},"2025-12-19",44.92,44.95,44.18,-1.62,33900,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":992,"percent_change":1285,"volume":584,"transactions":9,"vwap":1444},"2025-12-18",45.040001,45.25,45.09,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":416,"percent_change":1241,"volume":1451,"transactions":9,"vwap":1450},"2025-12-17",44.86,45.262,44.79,45.22,6600,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":605,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-16",45.58,44.71,44.82,-1.32,6300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-12-15",45.11,45.46,44.96,45.42,0.596,1.33,11300,{"date":1469,"open":1363,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1200,"volume":1474,"transactions":9,"vwap":1472},"2025-12-12",44.84,44.34,44.824,0.424,13800,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-12-11",44.2,44.605,44.161,44.4,0.52,1.19,8300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":847,"transactions":9,"vwap":1488},"2025-12-10",43.91,44.35,43.88,-0.108,-0.25,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1209,"transactions":9,"vwap":1495},"2025-12-09",44.59,43.97,43.988,-0.532,-1.19,{"date":1499,"open":1500,"high":1500,"low":1213,"close":1501,"change":1303,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-08",45.099998,44.52,-2.52,10500,{"date":1505,"open":1506,"high":1507,"low":1443,"close":1507,"change":1508,"percent_change":1509,"volume":1092,"transactions":9,"vwap":1507},"2025-12-05",45.38,45.67,0.204,0.45,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":583,"percent_change":1516,"volume":1092,"transactions":9,"vwap":1515},"2025-12-04",45.69,45.75,45.21,45.466,-0.46,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":362,"volume":908,"transactions":9,"vwap":1520},"2025-12-03",46.16,45.676,-0.184,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":531,"percent_change":460,"volume":1527,"transactions":9,"vwap":1526},"2025-12-02",45.98,45.5,45.86,14000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":778,"percent_change":1438,"volume":1418,"transactions":9,"vwap":1532},"2025-12-01",46.444,46.55,46.14,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":846,"percent_change":1539,"volume":1131,"transactions":9,"vwap":1538},"2025-11-28",46.85,47.099998,46.84,46.9,0.62,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":163,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-11-26",46.48,46.667,46.416,46.61,0.58,6000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":202,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-25",46.23,46.595,46.119,46.34,0.35,16900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1559,"change":268,"percent_change":1561,"volume":1304,"transactions":9,"vwap":1559},"2025-11-24",45.51,46.18,45.14,0.83,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1145,"volume":1568,"transactions":9,"vwap":1566},"2025-11-21",45.91,46.35,45.8,0.13,308100,{"date":1570,"open":1571,"high":1572,"low":1507,"close":1507,"change":996,"percent_change":1022,"volume":1573,"transactions":9,"vwap":1507},"2025-11-20",45.84,46.27,38400,{"date":1575,"open":1576,"high":1576,"low":1461,"close":1577,"change":923,"percent_change":1578,"volume":1286,"transactions":9,"vwap":1577},"2025-11-19",45.85,45.68,-0.74,{"date":1580,"open":1526,"high":1581,"low":1582,"close":1583,"change":1328,"percent_change":1329,"volume":1584,"transactions":9,"vwap":1583},"2025-11-18",46.229,45.72,46.02,18800,{"date":1586,"open":1587,"high":1537,"low":1524,"close":1524,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1524},"2025-11-17",46.72,-0.83,-1.77,13000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":879,"percent_change":55,"volume":1597,"transactions":9,"vwap":1596},"2025-11-14",47.36,47.44,46.5,46.81,23200,{"date":1599,"open":1550,"high":1600,"low":1550,"close":1601,"change":691,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-13",47.31,47.18,2.25,26100,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1532,"change":1608,"percent_change":915,"volume":1609,"transactions":9,"vwap":1532},"2025-11-12",45.4,46.255,0.63,14600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1558,"change":997,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1558},"2025-11-11",45.45,45.531,45.18,-0.07,21200,{"date":1618,"open":1619,"high":1620,"low":1464,"close":1621,"change":1409,"percent_change":55,"volume":1622,"transactions":9,"vwap":1621},"2025-11-10",45.9,45.92,45.54,22100,{"date":1624,"open":1625,"high":1619,"low":1625,"close":1619,"change":1626,"percent_change":1262,"volume":1627,"transactions":9,"vwap":1619},"2025-11-07",45.31,0.67,19900,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1240,"percent_change":173,"volume":1633,"transactions":9,"vwap":1632},"2025-11-06",44.689,45.3,45.23,12600,{"date":1635,"open":1636,"high":1637,"low":1417,"close":1470,"change":1638,"percent_change":1509,"volume":1639,"transactions":9,"vwap":1470},"2025-11-05",44.835,45.24,0.2,18100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-11-04",43.87,44.72,43.73,44.64,1.3,3,23400,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1078,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-03",43.66,43.080002,43.34,-0.98,30500,{"date":1657,"open":1370,"high":1658,"low":1370,"close":1375,"change":521,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1375},"2025-10-31",43.8,-0.23,13600,{"date":1662,"open":1663,"high":1362,"low":1663,"close":1642,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1642},"2025-10-30",43.591,0.34,0.78,10800,{"date":1668,"open":1644,"high":1644,"low":1212,"close":1351,"change":1053,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1351},"2025-10-29",-1.34,28200,{"date":1672,"open":1424,"high":1673,"low":1674,"close":1674,"change":74,"percent_change":874,"volume":1639,"transactions":9,"vwap":1674},"2025-10-28",44.609,44.12,{"date":1676,"open":1677,"high":1677,"low":1421,"close":1678,"change":867,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-10-27",45.34,44.83,-1.36,40900,{"date":1682,"open":1625,"high":1683,"low":1684,"close":1612,"change":1329,"percent_change":1638,"volume":1685,"transactions":9,"vwap":1612},"2025-10-24",45.63,45.27,24900,{"date":1687,"open":1525,"high":1558,"low":1688,"close":1689,"change":1690,"percent_change":879,"volume":1691,"transactions":9,"vwap":1689},"2025-10-23",45.19,45.36,-0.17,25400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":434,"percent_change":435,"volume":1698,"transactions":9,"vwap":1697},"2025-10-22",45.471,45.59,45.26,45.53,17000,{"date":1700,"open":1701,"high":1702,"low":1525,"close":1525,"change":1703,"percent_change":778,"volume":1704,"transactions":9,"vwap":1525},"2025-10-21",45.7,45.95,-0.35,15700,{"date":1706,"open":1525,"high":1576,"low":1464,"close":1576,"change":1329,"percent_change":1638,"volume":1707,"transactions":9,"vwap":1576},"2025-10-20",23700,{"date":1709,"open":1558,"high":1702,"low":1558,"close":1710,"change":567,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-10-17",45.76,0.66,45300,{"date":1714,"open":1513,"high":1513,"low":1677,"close":1462,"change":1715,"percent_change":1716,"volume":1335,"transactions":9,"vwap":1462},"2025-10-16",-0.84,-1.81,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1720,"change":453,"percent_change":453,"volume":1722,"transactions":9,"vwap":1720},"2025-10-15",46,46.3,45.723,14300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1720,"change":21,"percent_change":1071,"volume":1728,"transactions":9,"vwap":1720},"2025-10-14",45.655,46.326,45.61,17800,{"date":1730,"open":1731,"high":1732,"low":1577,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-13",45.83,46.2,46.09,0.25,0.55,31300,{"date":1738,"open":1739,"high":1542,"low":1740,"close":1571,"change":1410,"percent_change":1741,"volume":1603,"transactions":9,"vwap":1571},"2025-10-10",46.39,45.831,-1.74,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":513,"percent_change":1748,"volume":1685,"transactions":9,"vwap":1747},"2025-10-09",46.87,47.035999,46.41,46.65,-0.89,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":85,"percent_change":1183,"volume":1755,"transactions":9,"vwap":1754},"2025-10-08",47.12,47.35,46.99,47.07,16400,{"date":1757,"open":1536,"high":1758,"low":1759,"close":1760,"change":497,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-07",47.47,46.878,47.29,0.47,20900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1754,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1754},"2025-10-06",46.95,47.52,46.75,-0.237,-0.5,26900,{"date":1772,"open":1773,"high":23,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-03",46.73,47.307,0.356,0.76,16300,{"date":1779,"open":1594,"high":1594,"low":1780,"close":1781,"change":705,"percent_change":1769,"volume":1728,"transactions":9,"vwap":1781},"2025-10-02",46.64,46.951,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1254,"transactions":9,"vwap":1787},"2025-10-01",47.289,47.3,46.89,47.189,-0.503,-1.05,{"date":1791,"open":1536,"high":1792,"low":1536,"close":1793,"change":1794,"percent_change":691,"volume":1795,"transactions":9,"vwap":1793},"2025-09-30",47.695,47.692,0.492,12800,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":513,"percent_change":326,"volume":1801,"transactions":9,"vwap":1800},"2025-09-29",47.41,46.881,47.2,14200,{"date":1803,"open":1758,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1242,"transactions":9,"vwap":1806},"2025-09-26",47.869,47.416,47.62,0.465,0.99,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":65,"volume":1704,"transactions":9,"vwap":1813},"2025-09-25",47.312,47.54,47.155,-0.065,{"date":1816,"open":1817,"high":1752,"low":1817,"close":1818,"change":618,"percent_change":268,"volume":833,"transactions":9,"vwap":1818},"2025-09-24",46.86,47.22,{"date":1820,"open":1754,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":114,"volume":1660,"transactions":9,"vwap":1823},"2025-09-23",47.51,46.98,47.040001,0.067,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1567,"volume":1832,"transactions":9,"vwap":1830},"2025-09-22",46.69,47.036999,46.54,46.973,0.063,16700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":192,"percent_change":21,"volume":1839,"transactions":9,"vwap":1838},"2025-09-19",46.7,47.17,46.6,46.91,23600,{"date":1841,"open":1531,"high":1842,"low":1843,"close":1596,"change":1659,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1596},"2025-09-18",47.25,46.45,-0.49,25700,{"date":1847,"open":1827,"high":1752,"low":1827,"close":1823,"change":744,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1823},"2025-09-17",0.42,18600,{"date":1851,"open":1744,"high":1852,"low":1746,"close":1853,"change":1854,"percent_change":1659,"volume":1722,"transactions":9,"vwap":1853},"2025-09-16",46.88,46.841,-0.109,{"date":1856,"open":1601,"high":1601,"low":1857,"close":1765,"change":1858,"percent_change":1027,"volume":1728,"transactions":9,"vwap":1765},"2025-09-15",46.67,-0.346,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1748,"volume":1865,"transactions":9,"vwap":1863},"2025-09-12",47.72,47.27,47.296,-0.424,19400,{"date":1867,"open":1868,"high":1861,"low":1868,"close":1861,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1861},"2025-09-11",46.898,0.88,1.88,9200,{"date":1873,"open":1852,"high":1874,"low":1875,"close":1537,"change":1171,"percent_change":1588,"volume":1876,"transactions":9,"vwap":1537},"2025-09-10",47,46.33,23100,{"date":1878,"open":1600,"high":1879,"low":1880,"close":1881,"change":583,"percent_change":1104,"volume":1882,"transactions":9,"vwap":1881},"2025-09-09",47.57,47.095001,47.23,27000,{"date":1884,"open":1885,"high":1885,"low":1752,"close":1594,"change":326,"percent_change":1886,"volume":1882,"transactions":9,"vwap":1594},"2025-09-08",48.15,-1.82,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-09-05",49.049999,49.060001,48.021,48.32,-0.751,-1.53,30200,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-09-04",48.43,49.099998,49.070999,0.621,1.28,16600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1907,"change":1909,"percent_change":846,"volume":1910,"transactions":9,"vwap":1907},"2025-09-03",48.24,48.45,47.955,0.139,20000,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-09-02",48.84,48.049999,48.311,-0.539,-1.1,34500,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1397,"percent_change":182,"volume":1924,"transactions":9,"vwap":1923},"2025-08-29",48.66,49.285,48.85,36300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":1199,"percent_change":1152,"volume":1865,"transactions":9,"vwap":1928},"2025-08-28",48.16,48.54,48.13,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1929,"change":1608,"percent_change":1466,"volume":1934,"transactions":9,"vwap":1929},"2025-08-27",47.61,48.27,22200,{"date":1936,"open":1767,"high":1937,"low":1767,"close":1937,"change":239,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-08-26",47.5,1.13,17300,{"date":1941,"open":1800,"high":1800,"low":1553,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-08-25",46.97,-0.998,-2.08,36200,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":520,"volume":1952,"transactions":9,"vwap":1950},"2025-08-22",48.369,47.775,47.968,-0.017,53400,{"date":1954,"open":1955,"high":1914,"low":1956,"close":1957,"change":1958,"percent_change":992,"volume":1959,"transactions":9,"vwap":1957},"2025-08-21",47.92,47.43,47.985,-0.062,20100,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-08-20",47.85,48.39,48.047001,0.479,1.01,27300,{"date":1969,"open":1786,"high":1970,"low":1786,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-08-19",47.698,47.568,0.746,1.59,23500,{"date":1976,"open":1977,"high":1537,"low":1978,"close":1979,"change":1980,"percent_change":1409,"volume":1330,"transactions":9,"vwap":1979},"2025-08-18",46.83,46.462,46.822,-0.167,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":813,"volume":1988,"transactions":9,"vwap":1986},"2025-08-15",47.301,47.458,46.855,46.989,-0.156,20800,{"date":1990,"open":1874,"high":1991,"low":1835,"close":1992,"change":1993,"percent_change":202,"volume":1994,"transactions":9,"vwap":1992},"2025-08-14",47.229,47.145,0.075,10200,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1754,"change":1999,"percent_change":2000,"volume":1903,"transactions":9,"vwap":1754},"2025-08-13",46.37,47.15,0.889,1.93,{"date":2002,"open":1701,"high":2003,"low":1701,"close":2004,"change":2005,"percent_change":1262,"volume":2006,"transactions":9,"vwap":2004},"2025-08-12",46.4,46.181,0.672,4300,{"date":2008,"open":1582,"high":1619,"low":2009,"close":2010,"change":923,"percent_change":1578,"volume":1418,"transactions":9,"vwap":2010},"2025-08-11",45.386,45.509,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1002,"percent_change":1665,"volume":1335,"transactions":9,"vwap":2016},"2025-08-08",45.65,45.87,45.563,45.849,{"date":2018,"open":1542,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-08-07",46.699,45.494,-0.824,-1.78,15300,{"date":2025,"open":2026,"high":1875,"low":1701,"close":2027,"change":2028,"percent_change":1366,"volume":1483,"transactions":9,"vwap":2027},"2025-08-06",45.74,46.318,0.514,{"date":2030,"open":1450,"high":2031,"low":1450,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-08-05",46.099998,45.804,0.656,1.45,16500,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":1849,"transactions":9,"vwap":2040},"2025-08-04",46.77,44.681,45.148,-1.863,-3.96,{"date":2044,"open":1862,"high":2045,"low":1535,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-08-01",47.32,47.011002,-0.149,-0.32,14900,{"date":2051,"open":1785,"high":2052,"low":1745,"close":2053,"change":2054,"percent_change":95,"volume":2055,"transactions":9,"vwap":2053},"2025-07-31",47.619,47.16,-0.256,21400,{"date":2057,"open":1862,"high":2058,"low":2059,"close":1805,"change":2060,"percent_change":1208,"volume":2049,"transactions":9,"vwap":1805},"2025-07-30",47.74,47.225,-0.124,{"date":2062,"open":2063,"high":2064,"low":1812,"close":1812,"change":1496,"percent_change":1191,"volume":1959,"transactions":9,"vwap":1812},"2025-07-29",48.14,48.51,{"date":2066,"open":1907,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-07-28",48.71,48.071999,-0.753,-1.54,23800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2075,"change":2077,"percent_change":1546,"volume":2078,"transactions":9,"vwap":2075},"2025-07-25",48.64,48.825,48.31,0.282,17900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1165,"percent_change":956,"volume":1670,"transactions":9,"vwap":2084},"2025-07-24",48.63,49.040001,48.5,48.543,{"date":2086,"open":2087,"high":2088,"low":1933,"close":2089,"change":2090,"percent_change":2091,"volume":1139,"transactions":9,"vwap":2089},"2025-07-23",48.42,48.869,48.633,0.493,1.02,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2063,"change":416,"percent_change":2096,"volume":1172,"transactions":9,"vwap":2063},"2025-07-22",47.67,48.6,0.84,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2058,"change":2102,"percent_change":1844,"volume":1483,"transactions":9,"vwap":2058},"2025-07-21",47.709,48.029999,47.63,-0.236,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":684,"volume":1425,"transactions":9,"vwap":2107},"2025-07-18",48.07,48.49,47.976,0.011,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":2114,"percent_change":239,"volume":875,"transactions":9,"vwap":2112},"2025-07-17",47.59,47.965,47.4,0.255,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1554,"volume":668,"transactions":9,"vwap":2120},"2025-07-16",47.73,47.78,47.42,47.71,0.167,{"date":2123,"open":1892,"high":1892,"low":2124,"close":2124,"change":2125,"percent_change":2126,"volume":1359,"transactions":9,"vwap":2124},"2025-07-15",47.543,-0.798,-1.65,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":1309,"percent_change":294,"volume":951,"transactions":9,"vwap":2131},"2025-07-14",48,48.46,48.341,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":889,"volume":1392,"transactions":9,"vwap":2137},"2025-07-11",48.37,48.53,47.949,48.396,-0.312,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":275,"percent_change":813,"volume":2006,"transactions":9,"vwap":2143},"2025-07-10",48.81,48.47,48.708,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2147,"change":2149,"percent_change":1199,"volume":2006,"transactions":9,"vwap":2147},"2025-07-09",48.74,48.868,48.464,0.198,{"date":2151,"open":1907,"high":1923,"low":1907,"close":2152,"change":2153,"percent_change":711,"volume":1425,"transactions":9,"vwap":2152},"2025-07-08",48.67,-0.028,{"date":2155,"open":2156,"high":2157,"low":2081,"close":2158,"change":2159,"percent_change":2160,"volume":1201,"transactions":9,"vwap":2158},"2025-07-07",49.585,49.6,48.698,-1.084,-2.18,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":2166,"percent_change":2167,"volume":654,"transactions":9,"vwap":2165},"2025-07-03",49.38,49.91,49.782,0.562,1.14,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-07-02",50.56,49.16,49.22,-1.211,-2.4,8700,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":979,"transactions":9,"vwap":2181},"2025-07-01",49.915,50.51,49.78,50.431,0.625,1.25,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1703,"percent_change":221,"volume":1483,"transactions":9,"vwap":2189},"2025-06-30",49.88,50.12,49.79,49.806,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2195,"percent_change":1615,"volume":1386,"transactions":9,"vwap":2194},"2025-06-27",50.11,50.6,50.156,-0.036,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1659,"volume":1584,"transactions":9,"vwap":2201},"2025-06-26",50.33,50.45,50.09,50.192,-0.115,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-06-25",51.07,51.09,50.307,-0.948,-1.85,8500,{"date":2212,"open":2213,"high":32,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":1304,"transactions":9,"vwap":2214},"2025-06-24",50.68,51.255,0.824,1.63,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2181,"change":2221,"percent_change":182,"volume":2222,"transactions":9,"vwap":2181},"2025-06-23",50.539,49.77,0.323,15600,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":504,"volume":1286,"transactions":9,"vwap":2228},"2025-06-20",50.19,50.23,50.039001,50.108,-0.042,{"date":36,"open":2231,"high":2231,"low":2232,"close":2233,"change":1216,"percent_change":1052,"volume":1228,"transactions":9,"vwap":2233},50.27,49.98,50.15,{"status":2235,"indices":2236,"watchlist":2276,"sectors":2297,"benchmarks":2342},"success",[2237,2244,2250,2256,2262,2268],{"symbol":2238,"name":2239,"price":2240,"change":2241,"pct_change":2242,"is_up":11,"sparkline":2243,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2245,"name":2246,"price":2247,"change":2248,"pct_change":29,"is_up":11,"sparkline":2249,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2251,"name":2252,"price":2253,"change":2254,"pct_change":653,"is_up":11,"sparkline":2255,"date":5},"DJI","DOW JONES",51177,250,"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":2257,"name":2258,"price":2259,"change":2260,"pct_change":1482,"is_up":11,"sparkline":2261,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2263,"name":2264,"price":2265,"change":2266,"pct_change":1003,"is_up":11,"sparkline":2267,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2269,"name":2270,"price":2271,"change":2272,"pct_change":2273,"is_up":2274,"sparkline":2275,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2277,2284,2290],{"symbol":2278,"name":2279,"price":2280,"change":2281,"pct_change":2282,"is_up":11,"sparkline":2283,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2285,"name":2286,"price":2287,"change":2288,"pct_change":2091,"is_up":11,"sparkline":2289,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2291,"name":2292,"price":2293,"change":2294,"pct_change":2295,"is_up":11,"sparkline":2296,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2298,2302,2306,2310,2314,2318,2322,2326,2330,2334,2338],{"name":2299,"etf":2300,"change":1966,"price":2301,"is_up":11},"Technology","XLK",199.81,{"name":2303,"etf":2304,"change":1377,"price":2305,"is_up":11},"Financials","XLF",53.49,{"name":2307,"etf":2308,"change":996,"price":2309,"is_up":2274},"Healthcare","XLV",166.18,{"name":2311,"etf":2312,"change":1938,"price":2313,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2315,"etf":2316,"change":1734,"price":2317,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2319,"etf":2320,"change":416,"price":2321,"is_up":11},"Energy","XLE",62.95,{"name":2323,"etf":2324,"change":1665,"price":2325,"is_up":11},"Industrials","XLI",169.95,{"name":2327,"etf":2328,"change":1711,"price":2329,"is_up":11},"Materials","XLB",48.86,{"name":2331,"etf":2332,"change":1403,"price":2333,"is_up":11},"Real Estate","XLRE",40.81,{"name":2335,"etf":2336,"change":268,"price":2337,"is_up":11},"Utilities","XLU",39.83,{"name":2339,"etf":2340,"change":1554,"price":2341,"is_up":11},"Comm Services","XLC",110.32,[2343,2348,2352,2356],{"ticker":2344,"name":2345,"price":2346,"change":2347,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2349,"name":2350,"price":2351,"change":2091,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2353,"name":2354,"price":2355,"change":653,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2357,"name":2358,"price":2359,"change":1003,"is_up":11},"IWM","iShares Russell 2000",281.52]