[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRAM":3,"homepage-market-summary":26,"stock-historical-DRAM":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DRAM","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 Memory ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},61.78,62.45,62.51,61.11,62.03,-0.25,-0.4,26571683.565994,81.34,26.14,42794662.8258036,64.6,127,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},42794663,5434922178.877057,122.55,"2026-04-02",[176,179,189,200,211,222,232,243,254,265,276,287,297,307,317,328,339,350,360,369,380,390,401,412,423,433,443,454,464,475,486,496,507,516,526,537,548,558,569,579,590,601,612,623,634,644,654,665,676,687,698,708,717,728,739,748,757,767,777,788,796,805,812,820,829,837,846,855,863,872,881,890,899,907,916,924,933,942,951,959,967,974,982,990,999,1008,1017,1025,1033,1042,1051,1060,1067,1075,1084,1093,1102,1111,1119,1128,1137,1146,1153,1162,1170,1179,1188,1197,1206,1214,1223,1232,1240,1248,1257,1264,1273,1281,1290,1299,1307,1316,1324,1333,1340,1349,1358],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},206052,61.8472,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",60.64,62.12,59.34,1.67,2.77,34079700.47606,243224,60.86,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",61.04,61.35,60.06,60.36,-0.93,-1.52,27093299.736735,163542,60.5289,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",61.48,61.68,60.39,61.29,1.59,2.66,21343082.7727,159732,61.1392,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",60.35,60.845,58.2715,59.7,-2.21,-3.57,27675634.833732,214072,59.5479,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":55,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",61.98,62.38,61.06,61.91,1.96,18105600.875676,144340,61.7702,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",60.89,61.4,60.17,60.72,-1.18,-1.91,33141099.724593,229314,60.6705,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",63.22,63.44,61.54,61.9,-1.72,-2.7,24477688.698325,190795,62.1265,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",60.81,63.82,60.67,63.62,2.04,3.31,30683380.154719,231131,62.8529,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",61.445,61.9399,60.68,61.58,1.97,3.3,32627005.680172,227109,61.4176,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",58.03,59.696,57.89,59.61,1.83,3.17,31042267.483536,200344,58.7708,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",56.91,58.1299,57.78,2.45,4.43,22850086.674595,155711,57.5919,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":138,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",56.41,56.6,54.75,55.33,0.58,24475868.164368,154517,55.711,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":143,"volume":314,"transactions":315,"vwap":316},"2026-09-15",55.83,55.96,54.4,55.01,0.21,19714272.107543,140509,55.1703,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",54.63,55.72,54.285,54.8,-4.3,-7.28,42684961.577046,300540,54.9399,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",60.025,60.04,58.58,59.1,0.54,0.92,22078710.728129,157001,59.2087,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",59.5,59.81,58.2,58.56,-3.02,-4.9,32924239.80078,241775,58.9545,{"date":351,"open":352,"high":353,"low":354,"close":270,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",60.82,62.59,60.71,0.48,0.79,27314631.112979,205484,61.6866,{"date":361,"open":203,"high":362,"low":237,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",62.075,61.1,1.41,2.36,39008904.075856,331439,61.4093,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",56.915,59.785,56.74,59.69,3.7,6.61,40953500.229813,279411,58.5831,{"date":381,"open":382,"high":383,"low":321,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",55.64,56.19,55.99,-0.22,-0.39,22361469.858446,159736,55.4414,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",55.45,56.401,55.12,56.21,1.15,2.09,21051909.361568,151336,55.8338,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",55.52,56.76,54.585,55.06,-1.84,-3.23,24861056.99451,188735,55.5542,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",56.07,57,55.82,56.9,1.07,1.92,19266990.931541,145735,56.4548,{"date":424,"open":425,"high":426,"low":427,"close":309,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",55.97,57.06,54.76,-1,-1.76,25884071.397593,197293,56.0546,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":128,"volume":440,"transactions":441,"vwap":442},"2026-08-27",57.95,58.06,55.53,56.83,0.44,36209665.403091,257659,56.557,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",55.8,56.735,55.725,56.39,0.15,0.27,17773486.865009,127760,56.6331,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":228,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",55.975,56.7,55.21,56.24,3.61,23022780.996191,165324,55.9909,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",55.59,55.61,53.13,54.28,-3.4,-5.89,44813418.554694,310669,54.1561,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",58.64,58.82,57.4,57.68,0.1,0.17,27605296.647846,180008,57.9986,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":293,"volume":493,"transactions":494,"vwap":495},"2026-08-20",56.295,57.725,55.895,57.58,2.44,36856939.406597,252965,56.9948,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",56.97,57.0995,54.33,55.14,0.04,0.07,45017821.588411,361248,55.4617,{"date":508,"open":446,"high":509,"low":427,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",57.59,55.1,-5.29,-8.76,68321904.143305,502722,55.9327,{"date":517,"open":518,"high":519,"low":520,"close":204,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",59.82,62.04,59.66,3.07,5.36,56200493.511144,413221,60.7427,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",58.095,58.8,56.54,57.32,0.39,0.69,64902570.440365,429565,57.5316,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",54.53,58.175,54.205,56.93,2.13,3.89,78210612.775307,503863,56.5825,{"date":549,"open":550,"high":551,"low":552,"close":322,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",54.605,55.2099,53.85,3.91,7.68,53541819.943587,379003,54.6221,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",50.99,51.46,50.36,50.89,1.29,2.6,32397457.94651,227084,50.8224,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":428,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",49.42,50.935,49.17,49.6,-1.98,27639429.565394,224129,50.0383,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",51.985,52.06,48.772,50.6,-0.84,-1.63,50283472.471691,412215,50.1888,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",49.55,53.025,48.79,51.44,-2.3,-4.28,54819618.379763,407163,51.4253,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",53.43,55.44,53.3188,53.74,-1.15,-2.1,48149647.086136,345109,54.292,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",53.52,55.41,53.33,54.89,3.76,7.35,53900241.073697,411282,54.2243,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",49,51.57,47.68,51.13,0.76,1.51,64579767.454118,462612,49.8277,{"date":635,"open":636,"high":392,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",54.7,50.26,50.37,-1.97,-3.76,101145637.30847,744531,52.0504,{"date":645,"open":646,"high":647,"low":648,"close":647,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",48.02,52.34,47.93,7.49,16.7,130110867.143459,819146,50.3904,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",47.63,48.7,44.4001,44.85,-2.92,-6.11,125046502.807837,789420,46.2237,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",48.265,48.87,46.09,47.77,-4.66,-8.89,88785166.089735,632502,47.6553,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",54.915,55.29,50.23,52.43,-0.77,-1.45,77080629.018711,499518,51.8985,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",55.76,56.22,52.73,53.2,-5.1,-8.75,73665652.444289,543929,54.1986,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":335,"volume":705,"transactions":706,"vwap":707},"2026-07-23",57.44,59.23,57.03,58.3,0.53,55562386.506912,425172,58.3091,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":68,"percent_change":407,"volume":714,"transactions":715,"vwap":716},"2026-07-22",56.365,58.66,56.08,57.77,44652018.251053,376358,57.6781,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",57.05,59.345,56.45,58.85,5.79,10.91,70930319.884629,500765,58.0069,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",54.25,55.2,52.92,53.06,0.34,0.64,50527434.371235,378477,54.0071,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":143,"percent_change":34,"volume":745,"transactions":746,"vwap":747},"2026-07-17",49.83,55.4,48.635,52.72,136040775.705233,891760,52.4795,{"date":749,"open":750,"high":301,"low":751,"close":647,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-16",54.31,51.9,-5.06,-8.82,98677354.743019,660036,53.1651,{"date":758,"open":759,"high":760,"low":761,"close":479,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-15",60.63,60.69,55,-3.83,-6.26,91975911.655678,709862,57.5469,{"date":768,"open":269,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",61.66,59.02,61.23,3.93,6.86,88038330.770843,482090,60.6521,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",57.495,58.51,56.31,57.3,-5.74,-9.11,79517630.906089,608581,57.2412,{"date":789,"open":227,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",63.67,61.25,63.040001,-1.32,-2.05,64704700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",65,66.099998,64.15,64.36,2.32,3.74,73906300,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",58.4,62.040001,1.45,2.39,69855600,{"date":813,"open":814,"high":815,"low":343,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",60.049999,61.24,60.59,-4.17,-6.44,76703600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",65.32,65.94,64.26,64.76,4.13,6.81,43810900,{"date":830,"open":831,"high":832,"low":833,"close":759,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":759},"2026-07-02",64.55,65.75,58.9,-5.23,-7.94,98441100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",67.66,68.69,65.8,65.86,-7.99,-10.82,72237500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-30",72.099998,74.16,71.78,73.85,1.91,2.65,37613100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":103,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-29",70.78,72,66.47,71.94,0.08,64700500,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",72.26,74.77,71.33,71.88,-5.01,-6.52,59400800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-25",79.16,79.6,73.5,76.89,6.96,9.95,104823000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",71.68,71.79,67.13,69.93,0.71,1.03,76629900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",69.52,73.07,68.59,69.22,-11.5,-14.25,82041900,{"date":900,"open":901,"high":21,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-22",80.68,79.07,80.72,4.01,5.23,56191600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-18",75.25,77.7,75,76.71,6.76,9.66,52595700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":282,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-17",71.75,73.14,69.61,69.95,2.69,41820000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",71.72,72.61,67.6,68.12,-2.95,-4.15,46558800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",69.64,71.18,68.76,71.07,6.06,9.32,36982900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",63.77,66.17,62.9,65.010002,-0.11,-0.17,32323000,{"date":952,"open":281,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-11",65.15,59.16,65.12,7.75,13.51,47924400,{"date":960,"open":961,"high":791,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-10",58.11,57.07,57.37,-2.49,-4.16,40826400,{"date":968,"open":259,"high":969,"low":392,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",63.63,59.86,-0.66,-1.09,69995900,{"date":975,"open":237,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",61.61,58.95,60.52,4.73,8.48,44523400,{"date":983,"open":352,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",61.17,55.38,55.79,-9.91,-15.08,77696100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",64.73,67.12,63.18,65.7,-4.01,-5.75,48878900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-03",69.74,70.019997,67.5,69.71,0.14,0.2,28084700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-02",68.15,70.15,67.050003,69.57,1.57,2.31,42711300,{"date":1018,"open":1019,"high":937,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-01",65.74,65.46,68,4.8,7.59,41728800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":98,"volume":1032,"transactions":9,"vwap":1030},"2026-05-29",63.46,64.29,62.16,63.2,0.63,27940100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-28",61.029999,63.64,59.91,62.57,1.84,3.03,32036700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-27",62.44,62.68,59.049999,60.73,0.22,0.36,42342100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",57.16,61.32,57.049999,60.51,7.69,14.56,45481900,{"date":1061,"open":1062,"high":1063,"low":744,"close":1064,"change":196,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-22",53.67,54.29,52.82,-2.8,21170400,{"date":1068,"open":1069,"high":1070,"low":751,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-21",52.18,54.45,54.34,2.83,5.49,28100300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",51,51.63,49.73,51.51,1.74,3.5,24755600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-19",47.4,51.049999,46.43,49.77,0.45,0.91,37477400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-18",53.14,53.15,48.0099983,49.32,-1.78,-3.48,39079900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-15",50.69,51.93,49.82,51.099998,-2.69,-5,35031300,{"date":1112,"open":1113,"high":1114,"low":1096,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-14",53.47,55.09,53.79,-0.75,-1.38,28665300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-13",54.67,54.87,52.87,54.54,3.24,6.32,42539400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-12",52.029999,52.97,48.32,51.3,-3.78,-6.86,69795100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-11",54.91,56.38,53.7,55.080002,2.28,4.32,79681400,{"date":1147,"open":625,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1148},"2026-05-08",52.8,48.9,6.25,13.43,41325400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-07",47.95,48.78,46.080002,46.55,-2.13,-4.38,27480500,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":810,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-06",48.65,48.99,46.34,48.68,5.16,47141000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-05",44.4,46.98,44.29,46.29,3.82,8.99,36056200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-04",42.15,43.43,41.91,42.47,2.06,5.1,29751300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-01",38.9,40.8,38.75,40.41,1.08,2.75,11751000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-30",39.21,39.43,38.2,39.33,1.1,2.88,9381500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":62,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-29",38.69,39,37.87,38.23,2.41,11287000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-28",37.35,37.97,36.51,37.33,-1.24,-3.21,14534900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-27",38.32,39.34,38.0099983,38.57,1.37,3.68,11874200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1015,"volume":1239,"transactions":9,"vwap":1237},"2026-04-24",36.99,37.55,36.63,37.2,0.84,11151400,{"date":1241,"open":1242,"high":1216,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-23",36.74,35.81,36.36,-0.94,-2.52,11883700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-22",36.13,37.5,35.8,37.3,2.37,6.78,9861400,{"date":1258,"open":1252,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":19,"volume":1263,"transactions":9,"vwap":1261},"2026-04-21",36,34.89,34.93,-0.14,6938800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-20",35.44,35.68,34.55,35.07,-0.52,-1.46,6581100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1014,"volume":1280,"transactions":9,"vwap":1278},"2026-04-17",35.7,35.97,35.26,35.59,0.55,5743800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-16",34.82,35.34,34.53,35.040001,0.57,1.65,6114400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-15",34.63,34.68,33.69,34.47,-1.1,-3.09,7354200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1302},"2026-04-14",34.31,35.57,33.7,2.02,6.02,8770400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-13",32.35,33.58,32.060001,33.55,1.12,3.45,5547900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":449,"volume":1323,"transactions":9,"vwap":1321},"2026-04-10",32.58,32.7,32.11,32.43,0.05,4864800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-09",31.5,32.45,30.83,32.38,-0.09,-0.28,10282900,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1040,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-04-08",33.39,31.69,32.47,10.29,9442600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-07",29.07,29.46,28.38,29.44,0.28,0.96,4869600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-06",29.28,29.95,28.79,29.16,1.4,5.04,6320100,{"date":174,"open":1359,"high":1360,"low":22,"close":1361,"change":629,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},27,28,27.76,2.81,2530200]