[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOOW":3,"stock-historical-HOOW":30,"homepage-market-summary":2710},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HOOW","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 HOOD WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},89.5263,24.11838,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},26.94,27.15,28.78,26.8113,26.49,0.45,1.7,285132.066786,86.16,20.13,273865.906401688,10.3,325,{"ticker":4,"total_count":29,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},1,1000,{"period_high":25,"period_low":26,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},254736,82789176.600422,-48.93,"2025-06-18",[39,42,52,63,74,85,95,106,117,128,138,149,159,170,180,188,198,209,220,230,240,249,259,270,281,291,301,310,320,330,341,352,363,374,385,395,405,415,426,436,446,456,466,476,487,496,505,516,527,537,547,557,567,577,588,598,609,618,629,640,648,657,666,675,683,691,700,708,717,724,733,741,749,758,767,776,783,791,798,806,814,821,829,838,845,853,860,868,877,885,893,901,910,919,927,935,942,950,958,965,972,979,988,994,1001,1007,1014,1022,1030,1039,1047,1055,1061,1070,1078,1085,1093,1101,1109,1114,1121,1129,1138,1145,1152,1160,1167,1173,1181,1188,1194,1201,1207,1214,1220,1228,1236,1243,1250,1257,1264,1271,1278,1286,1294,1302,1309,1316,1324,1328,1336,1343,1349,1357,1363,1371,1376,1382,1389,1396,1401,1408,1417,1423,1432,1440,1448,1456,1463,1472,1480,1488,1496,1503,1510,1518,1526,1535,1543,1551,1560,1568,1577,1586,1595,1603,1610,1618,1626,1634,1641,1650,1658,1666,1673,1681,1689,1697,1705,1713,1720,1728,1736,1744,1751,1759,1767,1775,1784,1793,1802,1811,1818,1827,1833,1842,1850,1859,1867,1875,1884,1892,1900,1908,1915,1923,1932,1940,1949,1957,1965,1973,1981,1989,1997,2006,2015,2023,2032,2039,2047,2053,2062,2069,2078,2086,2095,2104,2113,2121,2129,2138,2147,2156,2165,2172,2179,2188,2194,2202,2209,2217,2225,2232,2239,2248,2257,2263,2270,2279,2287,2294,2301,2307,2315,2323,2330,2339,2346,2354,2361,2369,2377,2386,2394,2402,2410,2419,2424,2432,2441,2450,2457,2463,2472,2480,2489,2496,2504,2512,2520,2528,2536,2545,2553,2562,2569,2574,2581,2588,2595,2602,2609,2618,2624,2631,2639,2647,2655,2663,2671,2679,2687,2695,2703],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":40,"vwap":41},2897,27.4793,{"date":43,"open":44,"high":45,"low":46,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",26.83,27.17,26.34,-0.41,-1.52,177839.291488,3407,26.6984,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",29.87,30,26.72,26.9,-1,-3.58,235482.377153,4318,27.6039,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",28.69,28.765,27.59,27.9,-0.11,-0.39,168319.388417,2326,28.1666,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",28.38,29,27.91,28.01,-1.36,-4.63,111838.337757,2494,28.2782,{"date":86,"open":55,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",30.0199,28.85,29.37,-0.38,-1.28,273704.138319,2969,29.3592,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",29.63,30.5,29.34,29.75,-0.61,-2.01,163532.01814,2099,29.8539,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",30.26,31.45,30.23,30.36,-0.37,-1.2,149916.358867,2102,30.8369,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",30.44,31.3,30.05,30.73,0.26,0.85,147788.628796,2100,30.788,{"date":129,"open":130,"high":131,"low":55,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",31.07,31.4,30.47,0.7,2.35,286171.701108,3874,30.7135,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-18",27.93,29.94,27.23,29.77,2.94,10.96,293074.249904,4059,28.8847,{"date":150,"open":151,"high":152,"low":153,"close":44,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",26.905,26.97,25.74,1.6,6.34,220969.697924,2890,26.2525,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-16",26.92,27,24.43,25.23,-1.77,-6.56,284981.137677,5073,25.5988,{"date":171,"open":172,"high":173,"low":174,"close":162,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-15",27.46,27.66,25.67,-1.16,-4.12,234232.140602,4125,26.9013,{"date":181,"open":67,"high":182,"low":67,"close":183,"change":184,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-14",28.71,28.16,0,230337.647558,3376,28.1265,{"date":189,"open":190,"high":191,"low":192,"close":183,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-11",28.425,29.24,27.74,-0.26,-0.91,325189.783587,3476,28.4061,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-10",28.25,29.26,27.95,28.42,-0.55,-1.9,132454.671531,2631,28.5309,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-09",30.6,30.74,28.95,28.97,-0.62,-2.1,133775.679188,2493,29.6668,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-08",31.92,32.155,29.59,-1.73,-5.52,198905.803222,3063,30.9802,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-04",30.61,32.1,31.32,-0.85,-2.64,271525.862588,3359,31.4543,{"date":241,"open":242,"high":243,"low":66,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-03",28.82,32.17,5.27,19.59,556442.343494,6083,31.1602,{"date":250,"open":251,"high":252,"low":253,"close":57,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-02",25.895,26.93,25.36,1.15,4.47,187072.869183,2638,26.4827,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-01",26.41,26.78,25.5,25.75,-0.48,-1.83,159277.188165,2814,26.32,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-31",25.88,26.35,25,26.23,-0.47,-1.76,114523.7703,2349,25.7588,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":48,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-28",27.85,28.435,26.53,26.7,-5.39,199168.838283,3261,27.2761,{"date":292,"open":293,"high":294,"low":67,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-27",28.61,28.9,28.22,0.37,1.33,100403.704642,1855,28.5019,{"date":302,"open":76,"high":303,"low":304,"close":283,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-26",28.66,27.7701,-1.05,-3.63,172615.095776,2082,28.1896,{"date":311,"open":312,"high":313,"low":314,"close":294,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-25",26.27,29.03,26.13,2.57,9.76,219253.821034,3584,27.962,{"date":321,"open":322,"high":323,"low":275,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-24",27.33,28.009,26.33,-1.72,-6.13,150807.197999,2721,27.1617,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-21",25.87,28.4978,25.2298,28.05,3.96,16.44,390642.92876,5018,27.3081,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-20",25.77,26,23.69,24.09,-0.22,-0.9,304446.835,3364,24.4427,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-19",23.38,25.39,23.274,24.31,1.27,5.51,292124.43684,3431,24.3949,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-18",23.56,23.89,23.01,23.04,-1.43,-5.84,151182.065938,3248,23.4943,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-17",24.12,24.66,23.8,24.47,-0.18,-0.73,109457.714687,1881,24.3974,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":175,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-14",25.4,25.45,24.6378,24.65,-4.49,253711.363225,3442,24.9926,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-13",24.755,26.1,25.81,1.3,5.3,97230.065145,1868,25.7103,{"date":406,"open":274,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-12",25.045,24,24.51,0.18,0.74,119619.155438,2123,24.3588,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-11",24.44,24.5,23.835,24.33,-0.025,-0.1,126824.837989,2037,24.1794,{"date":427,"open":428,"high":379,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-10",24.15,23.7,24.355,0.165,0.68,111085.553607,2076,24.1361,{"date":437,"open":376,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-07",24.88,23.9308,24.19,0.73,3.11,162330.855934,2453,24.3848,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":215,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-06",23.31,23.96,23.2612,23.46,-2.57,102169.206936,2018,23.6138,{"date":457,"open":420,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-05",24.81,23.94,24.08,-0.17,-0.7,102279.464136,2183,24.4177,{"date":467,"open":408,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-04",24.87,23.2,24.25,0.99,4.26,198918.646456,2757,24.0461,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-03",22.21,23.875,21.7588,23.26,0.86,3.84,205623.254642,2889,23.089,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":184,"percent_change":184,"volume":493,"transactions":494,"vwap":495},"2026-07-31",22.27,23.325,21.525,22.4,232377.952347,4151,22.3976,{"date":497,"open":498,"high":499,"low":500,"close":492,"change":58,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-30",23.92,24.24,22.37,-4.27,369391.008385,6219,22.8942,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-29",24.14,24.54,23.09,23.4,-0.97,-3.98,144103.194291,2846,23.5864,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-28",24.315,24.71,22.95,24.37,-0.88,-3.49,219051.812499,3320,23.7677,{"date":528,"open":399,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-27",26.48,24.57,25.25,-0.01,-0.04,136051.498559,2586,25.4395,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-24",27.02,24.7482,25.26,-2.21,-8.05,294030.562597,4156,25.5489,{"date":548,"open":549,"high":550,"low":551,"close":549,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-23",27.47,28.2958,26.81,-0.98,-3.44,77415.831506,2161,27.5861,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-22",28.48,29.1843,28.45,-0.615,-2.12,61648.306374,1800,28.7857,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-21",27.81,29.625,29.065,2.3002,8.59,147549.307261,2265,28.9754,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-20",27.7,27.87,26.55,26.7648,-0.6552,-2.39,221221.910011,3350,27.1861,{"date":589,"open":590,"high":591,"low":269,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-17",27.64,28.7611,27.42,-2.09,-7.08,235467.436435,4414,27.7283,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-16",32.05,32.2899,29.315,29.51,-3.1101,-9.53,233739.317632,4336,30.514,{"date":610,"open":600,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":257,"vwap":617},"2026-07-15",32.86,31.435,32.6201,0.6401,2,155707.592519,32.2475,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-14",31.005,32.02,30.54,31.98,1.26,4.1,183270.192976,3168,31.3716,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-13",31.28,31.99,30.43,30.72,-1.34,-4.18,200568.482809,3177,31.0418,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-10",34.39,31.09,32.060001,-1.13,-3.4,263100,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-09",32.21,33.965,32,33.19,0.6,1.84,120500,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-08",31.31,32.805,31.059999,32.59,0.19,0.59,142600,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-07",33.39,34.12,32.24,32.4,-1.51,-4.45,159400,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":358,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-06",31.96,34.3,31.745,33.91,3.89,168800,{"date":684,"open":685,"high":686,"low":652,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-02",32.6,35.0099983,32.64,1.42,4.55,338700,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-01",28.58,31.5,28.525,31.22,2.79,9.81,192000,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":225,"volume":707,"transactions":9,"vwap":705},"2026-06-30",28.92,29.3,28.252,28.43,-0.5,126100,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-29",28.46,29.25,27.77,28.93,0.53,1.87,140400,{"date":718,"open":719,"high":65,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-26",26.4,28.4,1.75,6.57,228300,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-25",28.41,28.575,26.445,26.65,-1.29,-4.62,134300,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":593,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-24",29.76,30.33,27.65,27.94,-6.96,142900,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":194,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-23",29.1,31.040001,29.030001,30.030001,-2.94,182200,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-22",31.47,33.3,30.82,30.94,-1.41,-4.36,135800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-18",32.12,32.605,30.75,32.35,1.1,3.52,185800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-17",28.12,33.17,28.030001,31.25,2.91,10.27,312900,{"date":777,"open":603,"high":778,"low":67,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-16",30.01,28.34,-0.54,-1.87,243800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":154,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-15",28.98,29.754,28.65,28.88,5.87,174200,{"date":792,"open":793,"high":794,"low":273,"close":795,"change":123,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-12",27.25,28.23,27.28,0.96,157300,{"date":799,"open":800,"high":801,"low":802,"close":539,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":539},"2026-06-11",25.31,27.43,24.785,2.09,8.38,202900,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-10",24.049999,26.68,24.93,0.84,3.49,264800,{"date":815,"open":390,"high":816,"low":817,"close":346,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":346},"2026-06-09",25.49,22.455,-0.42,-1.71,225900,{"date":822,"open":823,"high":824,"low":825,"close":409,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":409},"2026-06-08",24.35,24.691,23.75,0.5,2.08,103200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-05",25.59,25.805,23.07,24.01,-2.27,-8.64,239600,{"date":839,"open":840,"high":269,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-04",24.32,26.28,2.03,8.37,141200,{"date":846,"open":847,"high":848,"low":849,"close":470,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":470},"2026-06-03",25.57,25.66,24.18,-1.97,-7.51,217800,{"date":854,"open":324,"high":729,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-02",25.55,26.22,-0.94,-3.46,169300,{"date":861,"open":262,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-01",27.715,25.32,27.16,-1.48,-5.17,203700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-29",25.62,28.68,25.22,28.64,3.29,12.98,418600,{"date":878,"open":879,"high":253,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-28",21.92,21.46,25.35,3.01,13.47,312100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":411,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-27",21.53,22.54,21.43,22.34,3.43,235700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":461,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-26",21.8,22.28,21.44,21.6,-0.78,165800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-22",22.68,22.88,21.63,21.77,-0.81,-3.59,282500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-21",22.25,22.9,22.158,22.58,0.05,0.22,164500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":714,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-20",22.13,22.7,21.81,22.53,2.41,163600,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-19",22.72,21.65,22,-1.06,-4.6,199600,{"date":936,"open":937,"high":408,"low":938,"close":939,"change":940,"percent_change":175,"volume":941,"transactions":9,"vwap":939},"2026-05-18",22.635,22.46,23.059999,-0.27,163300,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-15",23.85,23.1,23.33,-1.31,-5.32,126700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":688,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-14",23.08,25.059999,22.65,24.64,6.12,200500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":780,"percent_change":835,"volume":964,"transactions":9,"vwap":963},"2026-05-13",23.3,23.55,22.75,23.22,180400,{"date":966,"open":376,"high":967,"low":968,"close":969,"change":194,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-12",24.425,23.15,23.76,-3.69,197500,{"date":973,"open":469,"high":974,"low":888,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-11",24.77,24.67,1.22,5.2,249900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-08",23.16,23.48,22.47,23.45,0.28,1.21,248500,{"date":989,"open":346,"high":470,"low":990,"close":991,"change":992,"percent_change":636,"volume":993,"transactions":9,"vwap":991},"2026-05-07",22.926,23.17,-1.01,226700,{"date":995,"open":429,"high":996,"low":997,"close":849,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":849},"2026-05-06",24.34,23.23,0.67,2.85,253200,{"date":1002,"open":1003,"high":449,"low":448,"close":1004,"change":1005,"percent_change":441,"volume":1006,"transactions":9,"vwap":1004},"2026-05-05",23.84,23.51,0.17,358100,{"date":1008,"open":1009,"high":498,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-04",22.63,23.34,0.79,3.5,235800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":400,"volume":1021,"transactions":9,"vwap":1019},"2026-05-01",22.51,23.094999,22.273,22.55,0.29,244200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":432,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-30",21.64,22.57,21.48,22.26,3.15,216300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-29",21.98,22.44,21.135,21.58,-4.1,-15.97,482500,{"date":1040,"open":355,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-28",26.11,25.271,25.68,-0.76,-2.87,248300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":747,"volume":1054,"transactions":9,"vwap":1052},"2026-04-27",26.5,27.07,26.15,26.44,-0.8,145100,{"date":1056,"open":1057,"high":1058,"low":529,"close":1059,"change":826,"percent_change":715,"volume":1060,"transactions":9,"vwap":1059},"2026-04-24",27.3,27.32,27.24,210100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-23",27.965,28.3,26.084999,26.74,-1.96,-6.83,276600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":124,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-22",29.09,29.27,28.32,28.7,3.05,95300,{"date":1079,"open":1080,"high":1080,"low":1081,"close":283,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":283},"2026-04-21",29.73,27.83,-1.89,-6.36,179300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":276,"volume":1092,"transactions":9,"vwap":1090},"2026-04-20",29.07,30.125,28.614,29.74,-0.14,191200,{"date":1094,"open":1095,"high":753,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-17",29.56,29.45,29.88,1.47,5.17,239700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":726,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":726},"2026-04-16",29.43,29.44,27.27,-0.24,-0.84,261000,{"date":1110,"open":1111,"high":787,"low":261,"close":787,"change":1028,"percent_change":1112,"volume":1113,"transactions":9,"vwap":787},"2026-04-15",27.29,12.35,361400,{"date":1115,"open":1116,"high":1117,"low":1116,"close":263,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":263},"2026-04-14",23.98,25.53,2.7,11.84,225000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1124},"2026-04-13",21.35,22.8,21.24,0.69,3.12,194600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-10",22.48,22.66,21.78,22.11,-0.36,-1.6,206800,{"date":1139,"open":367,"high":1140,"low":1141,"close":983,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":983},"2026-04-09",23.28,21.94,-0.59,-2.56,164900,{"date":1146,"open":810,"high":1147,"low":1148,"close":939,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":939},"2026-04-08",25.29,22.907,0.76,3.41,251300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1155},"2026-04-07",21.79,22.3,21.13,0.02,0.09,191300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":896,"change":1165,"percent_change":826,"volume":1166,"transactions":9,"vwap":896},"2026-04-06",22.23,22.64,21.93,0.11,160600,{"date":1168,"open":1026,"high":1163,"low":1169,"close":1170,"change":780,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-02",20.92,22.17,-2.38,153800,{"date":1174,"open":509,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-01",23.18,22.326,22.71,0.34,1.52,155100,{"date":1182,"open":1183,"high":500,"low":1184,"close":500,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":500},"2026-03-31",20.98,20.76,1.76,8.54,253700,{"date":1189,"open":1190,"high":895,"low":26,"close":1191,"change":381,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-30",21.33,20.61,-3.42,249300,{"date":1195,"open":890,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1187,"transactions":9,"vwap":1198},"2026-03-27",22.43,21.32,21.34,-1.74,-7.54,{"date":1202,"open":1203,"high":440,"low":1204,"close":952,"change":348,"percent_change":1205,"volume":1206,"transactions":9,"vwap":952},"2026-03-26",23.35,22.87,-3.75,151100,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1116,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1116},"2026-03-25",23.66,24.718,1.41,6.25,284700,{"date":1215,"open":365,"high":1216,"low":1217,"close":1025,"change":635,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1025},"2026-03-24",23.64,22.45,-5.6,278900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1178,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-23",23.53,24.38,23.396,23.91,1.44,227800,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-20",24.56,23.24,23.57,-1.33,-5.34,634000,{"date":1237,"open":1238,"high":1239,"low":459,"close":1240,"change":1241,"percent_change":947,"volume":1242,"transactions":9,"vwap":1240},"2026-03-19",24.17,25.3,24.9,-0.33,194000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":164,"change":992,"percent_change":1248,"volume":1249,"transactions":9,"vwap":164},"2026-03-18",25.695,26.17,25.19,-3.85,213300,{"date":1251,"open":1252,"high":1253,"low":355,"close":1254,"change":1255,"percent_change":891,"volume":1256,"transactions":9,"vwap":1254},"2026-03-17",25.41,26.3,26.24,0.87,193500,{"date":1258,"open":1239,"high":855,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-16",24.92,25.37,0.39,1.56,202700,{"date":1265,"open":1266,"high":809,"low":974,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-13",26.36,24.98,-1.02,-3.92,442400,{"date":1272,"open":56,"high":1273,"low":1274,"close":344,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":344},"2026-03-12",26.862,25.7,-1.19,-4.38,134900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":296,"volume":1285,"transactions":9,"vwap":1283},"2026-03-11",26.96,27.63,26.45,27.19,0.1,109000,{"date":1287,"open":1288,"high":738,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-10",27.88,26.852,27.09,-0.4,-1.46,103300,{"date":1295,"open":1296,"high":1297,"low":272,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-09",25.94,27.61,27.49,0.57,2.12,194800,{"date":1303,"open":864,"high":1304,"low":1305,"close":161,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":161},"2026-03-06",27.662,26.66,-1.49,-5.24,160400,{"date":1310,"open":1072,"high":1311,"low":1312,"close":726,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":726},"2026-03-05",30.040001,27.555,-0.645,-2.22,146400,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-04",27.78,29.729,29.055,2.615,9.89,211300,{"date":1325,"open":1326,"high":162,"low":1240,"close":1052,"change":645,"percent_change":1036,"volume":1327,"transactions":9,"vwap":1052},"2026-03-03",25.76,158600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":482,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-02",25.28,27.904,25.08,27.57,3.22,194700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":325,"percent_change":1342,"volume":1166,"transactions":9,"vwap":1341},"2026-02-27",26.955,27.54,26.38,26.71,-6.05,{"date":1344,"open":45,"high":705,"low":1345,"close":705,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":705},"2026-02-26",27.040001,0.93,3.38,122600,{"date":1350,"open":45,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-25",27.675,26.29,27.5,1.82,7.09,144500,{"date":1358,"open":1359,"high":1360,"low":449,"close":1043,"change":998,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1043},"2026-02-24",24.63,25.86,2.68,138600,{"date":1364,"open":1365,"high":46,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-23",26.26,24.89,25.01,-2.16,-7.95,149800,{"date":1372,"open":1341,"high":1373,"low":1341,"close":45,"change":296,"percent_change":1374,"volume":1375,"transactions":9,"vwap":45},"2026-02-20",27.959,1.38,226900,{"date":1377,"open":46,"high":1290,"low":1051,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-19",26.8,0.08,0.3,98300,{"date":1383,"open":1305,"high":1384,"low":1385,"close":56,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":56},"2026-02-18",28.087999,26.262,-0.09,-0.34,135000,{"date":1390,"open":1266,"high":1391,"low":1392,"close":551,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":551},"2026-02-17",27.36,25.8,-0.46,-1.69,148300,{"date":1397,"open":870,"high":1398,"low":881,"close":1105,"change":803,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1105},"2026-02-13",27.71,8.3,191000,{"date":1402,"open":1403,"high":873,"low":438,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-12",28.57,25.18,-3,-10.65,247000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-11",27.99,28.76,26.555,28.18,-3.43,-10.85,267000,{"date":1418,"open":1419,"high":687,"low":234,"close":1420,"change":276,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-10",31.51,31.61,-1.47,186800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-09",31.27,32.76,30.45,32.080002,1.39,4.53,195100,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-06",28.11,31.237,30.69,4.9,19,460700,{"date":1441,"open":1442,"high":1443,"low":855,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-05",28,28.99,25.79,-3.72,-12.61,539800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":603,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":603},"2026-02-04",31.46,31.66,28.27,-3.03,-9.31,644100,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":512,"volume":1462,"transactions":9,"vwap":1460},"2026-02-03",34.099998,31.58,32.54,-1.35,482000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-02",36.51,36.64,33.301,33.89,-4.88,-12.59,655700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":381,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-30",40.029999,41.0099983,38.23,38.77,-1.85,252800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1268,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-29",40.76,40.85,38.7,39.5,-2.52,476500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":992,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-28",41.64,42.44,40.49,40.52,-2.43,359200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":381,"percent_change":225,"volume":1502,"transactions":9,"vwap":1501},"2026-01-27",42.6,43.282,41.25,41.53,272700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1387,"percent_change":1053,"volume":1509,"transactions":9,"vwap":1508},"2026-01-26",42.02,43.022999,41.44,42.26,213400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1498,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1498},"2026-01-23",42.63,44.429,42.53,0.15,0.35,206600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1277,"transactions":9,"vwap":1523},"2026-01-22",42.9,43.25,41.9,42.45,0.23,0.54,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-21",42.21,43.47,41.8,42.22,-0.03,-0.07,319100,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-20",41.59,43.459,42.25,-1.99,-4.5,363600,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-16",45.71,43.34,44.24,-0.86,-1.91,575200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-15",49.51,49.635,44.95,45.099998,-4.46,-9,466400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":193,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-14",49.96,50.099998,48.11,49.56,-0.52,233200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-13",48.65,49.99,47.89,49.82,1.11,2.28,285900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-12",46.94,49.6,46.87,48.71,0.8,1.67,355300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-09",48.77,49.41,47.83,47.91,-0.15,-0.31,329700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":522,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-08",48.25,49.0050011,47.38,48.060001,-1.8,232200,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":933,"volume":1609,"transactions":9,"vwap":1607},"2026-01-07",50.27,48.654,48.94,-2.36,232400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":101,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-06",52.32,52.53,49.4,51.3,-1.18,236300,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-05",49.07,52.073002,51.91,3.45,7.12,408900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":796,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-02",48.59,49.040001,46.2,48.46,2.02,371600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1638,"change":80,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-31",48.6,48.92,47.5,-2.78,312400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-30",49.83,50.32,48.68,48.86,-0.82,-1.65,439100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1233,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-29",49.36,50.59,49.155,49.68,-2.61,266600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":305,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-26",52.39,52.443,50.86,51.0099983,-2.02,319000,{"date":1667,"open":1668,"high":1669,"low":1615,"close":1670,"change":1671,"percent_change":533,"volume":1672,"transactions":9,"vwap":1670},"2025-12-24",51.94,52.28,52.060001,-0.02,89400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1368,"volume":1680,"transactions":9,"vwap":1678},"2025-12-23",52.27,52.56,50.38,52.080002,-1.15,307900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":112,"volume":1688,"transactions":9,"vwap":1686},"2025-12-22",53.885,54.46,52.67,53.23,-0.2,229400,{"date":1690,"open":1676,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-19",54.15,51.71,53.43,2.22,4.34,435500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1211,"volume":1704,"transactions":9,"vwap":1702},"2025-12-18",53.63,54.8,51.07,51.21,0.71,288000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":781,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-17",53.31,55.069,50.296,50.5,-3.57,434900,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1300,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-16",50.7,53.0099983,52.37,4.22,360200,{"date":1721,"open":1722,"high":1723,"low":1580,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-15",52.95,53.19,50.25,-3.26,-6.09,393600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1248,"volume":1735,"transactions":9,"vwap":1733},"2025-12-12",56.68,56.99,52.6,53.51,-2.14,826700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1415,"volume":1743,"transactions":9,"vwap":1741},"2025-12-11",60.22,60.29,55.147,55.65,-6.77,787800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":985,"percent_change":22,"volume":1750,"transactions":9,"vwap":1749},"2025-12-10",62.12,63.2,61.09,62.42,170000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1291,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-09",61.5,64.477,61.060001,62.14,-0.64,241300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":655,"volume":1766,"transactions":9,"vwap":1764},"2025-12-08",61.55,63.64,60.345,62.54,1.13,260200,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-05",63.25,60.0099983,61.41,-2.66,-4.15,421100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-04",62.080002,64.186,61.46,64.07,1.88,3.02,196600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-03",58.22,62.585,57.36,62.19,4.11,7.08,288900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-02",57.69,59.7,57.163,58.080002,1.58,2.8,264300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-01",56.64,57.54,54.040001,56.5,-3.48,-5.8,298600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1380,"percent_change":826,"volume":1817,"transactions":9,"vwap":1816},"2025-11-28",59.99,60.727,59.0019989,59.98,210500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-26",56.22,60.27,55.88,59.68,6.75,12.75,492700,{"date":1828,"open":1829,"high":1699,"low":1565,"close":1830,"change":663,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-25",51.35,52.93,0.36,265900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-24",49.81,53,49.325,52.74,3.53,7.17,378400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":811,"volume":1849,"transactions":9,"vwap":1847},"2025-11-21",49.67,50.79,46.4,49.21,0.41,646400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-20",57.45,57.92,48.07,48.8,-6.81,-12.25,739400,{"date":1860,"open":1693,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-19",56,52.895,55.61,2.43,4.57,509700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":932,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-18",52.87,54.87,52.167,53.18,-1.95,387800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-17",56.77,57.075001,52.222,54.24,-4.35,-7.42,658200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1831,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-14",54.099998,60.89,53.71,58.59,0.62,735300,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-13",63.19,57.060001,58.23,-6.585,-10.16,830300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1011,"volume":1907,"transactions":9,"vwap":1905},"2025-11-12",65,65.39,62.18,64.815,0.505,369900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1171,"percent_change":1711,"volume":1914,"transactions":9,"vwap":1913},"2025-11-11",65.36,65.78,63.7,64.31,412500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1179,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-10",67.050003,68.27,64.010002,66.69,2.33,447500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-07",61.45,65.715,58.844,65.17,2.29,3.64,997200,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-06",71.29,62.4,62.88,-9.54,-13.17,881000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-05",70.59,73.49,67.99,72.42,3.74,5.45,345700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-04",70.53,73.31,68.68,-6.27,-8.37,391800,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-03",76.43,72.27,74.95,-1.24,-1.63,272500,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-31",74,78.35,76.19,5.39,7.61,424300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1479,"transactions":9,"vwap":1978},"2025-10-30",73.58,74.25,70.36,70.8,-4.19,-5.59,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":857,"volume":1988,"transactions":9,"vwap":1986},"2025-10-29",75.98,76.54,73.8,74.99,-0.71,220300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-28",75.43,76.92,75.415,75.7,0.01,272200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-27",75.014999,77.684,74.115,75.69,2.89,3.97,342400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-24",71.85,74.099998,71.073997,72.8,3.31,4.76,423000,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1430,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-23",65.5,70.19,65.043999,69.49,6.97,335900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-22",67.56,68.239,61.21,64.96,-2.98,-4.39,600000,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":908,"volume":2038,"transactions":9,"vwap":2036},"2025-10-21",70.17,67.65,67.94,-2.53,329900,{"date":2040,"open":2041,"high":2042,"low":1953,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-20",69.019997,73.040001,70.47,2.14,3.13,397200,{"date":2048,"open":2049,"high":2050,"low":1910,"close":2051,"change":552,"percent_change":755,"volume":2052,"transactions":9,"vwap":2051},"2025-10-17",67.125,69.088997,68.33,608600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-16",71.63,72.97,68.74,69.31,-1.64,-2.31,383800,{"date":2063,"open":1985,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":194,"volume":2068,"transactions":9,"vwap":2066},"2025-10-15",74.42,70.6,70.95,-0.65,397500,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-14",72.46,75.5,70.4,71.6,-5.89,-7.6,382500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1011,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-13",79.66,81.36,74.66,77.49,1.03,517600,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-10",84.93,86,76.36,76.7,-8.71,-10.2,941000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-09",84.089996,85.75,81.86,85.41,1.04,1.23,205900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-08",80.89,84.59,80.26,84.37,3.87,4.81,241400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":22,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-07",81.12,81.67,77.95,80.5,0.56,262600,{"date":2122,"open":2123,"high":25,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-06",85.77,79.9,80.050003,-4.73,-5.58,432300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-03",83.6,85.76,82.46,84.78,1.96,2.37,541200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-02",80.63,83.45,79.2,82.82,4.24,5.4,329400,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-01",80.080002,81.084999,77.6,78.58,-2.4,-2.96,287100,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-09-30",75.92,81.47,75.9,80.98,4.01,5.21,379000,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-09-29",68.2,76.97,7.63,11,407100,{"date":2173,"open":1978,"high":2174,"low":2175,"close":2176,"change":276,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-26",71.5,68.36,69.34,-0.67,628300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-09-25",70.12,72,68.58,69.81,-2.79,-3.84,234600,{"date":2189,"open":2190,"high":2191,"low":2174,"close":2192,"change":1848,"percent_change":1299,"volume":2193,"transactions":9,"vwap":2192},"2025-09-24",73.050003,74.86,72.6,124700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":998,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-23",71.8,73.363,71,72.19,0.94,180900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1647,"percent_change":645,"volume":2208,"transactions":9,"vwap":2207},"2025-09-22",70.65,72.53,69.45,71.52,245900,{"date":2210,"open":2211,"high":2192,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-19",70.29,69.95,72.34,2.49,3.56,330200,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-09-18",69.22,72.16,69.85,1.69,2.48,217900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":411,"percent_change":764,"volume":2231,"transactions":9,"vwap":2230},"2025-09-17",67.15,68.55,65.74,68.16,166300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":715,"percent_change":999,"volume":2238,"transactions":9,"vwap":2237},"2025-09-16",65.9,67.92,64.93,67.42,165400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-09-15",66.040001,66.87,64.018997,65.55,-2.04,-3.02,244100,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-12",69.46,70,66.805,67.59,-1.5,-2.17,440000,{"date":2258,"open":2259,"high":2182,"low":2260,"close":2260,"change":1165,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-11",69.52,69.089996,0.16,119200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":381,"percent_change":305,"volume":2269,"transactions":9,"vwap":2268},"2025-09-10",71.34,73.14,68.622,68.98,171500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-09",68.25,69.89,66.55,69.71,0.77,1.12,259800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2282},"2025-09-08",64.36,68.94,64.21,10.08,17.13,450700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":552,"percent_change":2059,"volume":2293,"transactions":9,"vwap":2292},"2025-09-05",61.44,62,54.91,58.86,345500,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":1226,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-09-04",58.4,61.188,59.84,2.47,149000,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2296,"change":184,"percent_change":184,"volume":2306,"transactions":9,"vwap":2296},"2025-09-03",59.14,59.704,57.5,141700,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2296,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2296},"2025-09-02",58.029999,59.25,56.479,-3.29,-5.33,303500,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":663,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-08-29",60.91,61.91,60,61.69,0.31,241600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":1753,"change":2328,"percent_change":124,"volume":2329,"transactions":9,"vwap":1753},"2025-08-28",61.9,62.519,60.85,0.52,215300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-27",64.95,65.3,60.795,60.98,-4.25,-6.52,372800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":441,"percent_change":1765,"volume":2345,"transactions":9,"vwap":2344},"2025-08-26",63.68,65.46,62.5,65.23,232700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":563,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-25",64.9,65.868,63.24,64.5,-3.18,275700,{"date":2355,"open":2356,"high":2357,"low":2343,"close":2358,"change":1575,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-08-22",63.82,68.34,66.62,3.54,428900,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2101,"volume":2368,"transactions":9,"vwap":2366},"2025-08-21",63.28,65.71,63.099998,64.34,0.66,195600,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2341,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2341},"2025-08-20",64.64,65.59,59.28,-1.605,-2.46,335400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-08-19",71.69,72.48,64.54,65.285,-5.585,-7.88,425300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1143,"volume":2393,"transactions":9,"vwap":2391},"2025-08-18",69.41,70.9,67,70.87,-1.865,416400,{"date":2395,"open":2396,"high":2397,"low":2228,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-15",70.13,72.85,72.735,2.565,3.66,449000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2034,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2034},"2025-08-14",67.97,70.515,66.95,1.64,2.39,185100,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-13",73.93,74.040001,67.53,68.53,-3.94,-5.44,247100,{"date":2420,"open":2421,"high":2422,"low":2182,"close":2423,"change":1379,"percent_change":1165,"volume":716,"transactions":9,"vwap":2423},"2025-08-12",73.26,75.266,72.47,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2060,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-08-11",74.4,75.14,72.22,72.39,-3.09,160200,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-08",72.099998,76.46,71.83,74.7,2.75,3.82,229200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-08-07",69.7,73.044998,69.48,71.95,4.18,6.17,95600,{"date":2451,"open":2452,"high":2453,"low":2351,"close":2454,"change":2455,"percent_change":2321,"volume":2456,"transactions":9,"vwap":2454},"2025-08-06",66.99,67.89,67.77,0.21,61300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2025,"change":522,"percent_change":730,"volume":2462,"transactions":9,"vwap":2025},"2025-08-05",68.11,69,66.083,100800,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-04",64.42,68.612,61.76,68.44,4.27,6.65,119000,{"date":2473,"open":2474,"high":2475,"low":2310,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-01",62.56,67.72,64.17,-2.72,-4.07,223500,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-07-31",68.07,71.37,65.58,66.89,-2.33,-3.37,215800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2219,"change":827,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2219},"2025-07-30",67.63,70.14,67.61,3.1,83200,{"date":2497,"open":2443,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-07-29",70.16,66.97,67.14,-2.73,-3.91,98600,{"date":2505,"open":2259,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-28",70.099998,68.129,69.87,0.32,0.46,123400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1354,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-25",66.92,70.77,66.5,69.55,2.69,256100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":296,"volume":2527,"transactions":9,"vwap":2525},"2025-07-24",67.76,67.869,66.12,67.73,0.25,48200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":714,"volume":2535,"transactions":9,"vwap":2533},"2025-07-23",67.51,67.58,66.27,67.48,0.356,56600,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-22",69.010002,70.34,64.85,67.124,-2.066,-2.99,95500,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-21",73.099998,73.97,69.19,-5.46,-7.31,140700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-07-18",74.54,77.54,72.56,74.65,3.18,4.45,154600,{"date":2563,"open":2184,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2003,"volume":2568,"transactions":9,"vwap":2566},"2025-07-17",72.241,69.21,71.47,2.01,60700,{"date":2570,"open":2571,"high":2572,"low":2485,"close":2250,"change":697,"percent_change":2447,"volume":2573,"transactions":9,"vwap":2250},"2025-07-16",67.07,70.57,83700,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1592,"percent_change":347,"volume":2580,"transactions":9,"vwap":2579},"2025-07-15",66.16,67.91,64.77,66.67,78700,{"date":2582,"open":2522,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":380,"volume":2587,"transactions":9,"vwap":2585},"2025-07-14",68.51,66.195,66.82,-0.12,80900,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":940,"percent_change":1291,"volume":2594,"transactions":9,"vwap":2593},"2025-07-11",66.11,69.37,66,66.94,172600,{"date":2596,"open":2236,"high":2597,"low":2598,"close":2597,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2597},"2025-07-10",67.21,63,3.36,5.26,53800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2605,"change":2518,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-07-09",62.57,63.85,61.74,4.4,36700,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-08",64.44,66.24,60.75,61.16,-1.86,-2.95,35900,{"date":2619,"open":2620,"high":2351,"low":2621,"close":2622,"change":1963,"percent_change":1486,"volume":2623,"transactions":9,"vwap":2622},"2025-07-07",62.965,61.31,63.02,65900,{"date":2625,"open":2626,"high":2626,"low":2598,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-07-03",65.7,64.65,-2.848,-4.22,87700,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-07-02",62.26,69.709,67.498,4.424,7.01,49500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":552,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-07-01",65.28,68.229,61.294,63.074001,-1.53,51600,{"date":2648,"open":2649,"high":2650,"low":1795,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-06-30",58.2,64.3,64.054001,7.534,13.33,57400,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-06-27",57.8,55.71,56.52,-1.201,-2.08,81200,{"date":2664,"open":2665,"high":2657,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-06-26",56.61,56.38,57.721,1.498,2.66,7900,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-06-25",58.12,55.7,56.223,0.561,1.01,5900,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2682,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2682},"2025-06-24",54.38,55.662,53.834,4.513,8.82,6100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2352,"volume":2694,"transactions":9,"vwap":2692},"2025-06-23",52.88,52.949,50,51.149,-1.678,5000,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1515,"volume":2702,"transactions":9,"vwap":2700},"2025-06-20",52.9,53.35,50.98,52.827,0.078,8000,{"date":37,"open":2704,"high":2705,"low":2706,"close":2705,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2705},50.66,52.749,50.261,2.089,4.12,6900,{"status":2711,"indices":2712,"watchlist":2753,"sectors":2775,"benchmarks":2823},"success",[2713,2719,2725,2732,2739,2745],{"symbol":2714,"name":2715,"price":2716,"change":2717,"pct_change":441,"is_up":11,"sparkline":2718,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2720,"name":2721,"price":2722,"change":2723,"pct_change":31,"is_up":11,"sparkline":2724,"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":2726,"name":2727,"price":2728,"change":2729,"pct_change":2730,"is_up":11,"sparkline":2731,"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":2733,"name":2734,"price":2735,"change":2736,"pct_change":2737,"is_up":11,"sparkline":2738,"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":2740,"name":2741,"price":2742,"change":274,"pct_change":2743,"is_up":11,"sparkline":2744,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":2746,"name":2747,"price":2748,"change":2749,"pct_change":2750,"is_up":2751,"sparkline":2752,"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",[2754,2761,2768],{"symbol":2755,"name":2756,"price":2757,"change":2758,"pct_change":2759,"is_up":11,"sparkline":2760,"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":2762,"name":2763,"price":2764,"change":2765,"pct_change":2766,"is_up":11,"sparkline":2767,"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":2769,"name":2770,"price":2771,"change":2772,"pct_change":2773,"is_up":11,"sparkline":2774,"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",[2776,2780,2785,2789,2793,2797,2802,2807,2810,2814,2819],{"name":2777,"etf":2778,"change":2677,"price":2779,"is_up":11},"Technology","XLK",199.81,{"name":2781,"etf":2782,"change":2783,"price":2784,"is_up":11},"Financials","XLF",0.06,53.49,{"name":2786,"etf":2787,"change":532,"price":2788,"is_up":2751},"Healthcare","XLV",166.18,{"name":2790,"etf":2791,"change":1765,"price":2792,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2794,"etf":2795,"change":2526,"price":2796,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2798,"etf":2799,"change":2800,"price":2801,"is_up":11},"Energy","XLE",0.4,62.95,{"name":2803,"etf":2804,"change":2805,"price":2806,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2808,"etf":2809,"change":2367,"price":1646,"is_up":11},"Materials","XLB",{"name":2811,"etf":2812,"change":2509,"price":2813,"is_up":11},"Real Estate","XLRE",40.81,{"name":2815,"etf":2816,"change":2817,"price":2818,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":2820,"etf":2821,"change":1516,"price":2822,"is_up":11},"Comm Services","XLC",110.32,[2824,2828,2832,2836],{"ticker":2825,"name":2826,"price":2827,"change":411,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2829,"name":2830,"price":2831,"change":2766,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2833,"name":2834,"price":2835,"change":2730,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2837,"name":2838,"price":2839,"change":2743,"is_up":11},"IWM","iShares Russell 2000",281.52]