[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MARS":3,"homepage-market-summary":26,"stock-historical-MARS":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MARS","2026-10-05",{"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 Space & Technology 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},26.14,26.11,26.4,25.8,25.92,0.22,0.85,30133.883024,45.92,22.29,97523.01676925503,16.3,152,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},1,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},1.332,102032,15508893.498619,1577.79,"2016-01-27",[178,181,189,199,209,219,230,240,251,261,272,280,289,299,309,318,327,337,347,356,365,373,383,390,399,408,415,424,433,442,450,459,467,478,489,498,509,518,529,540,551,561,570,577,587,598,609,618,628,639,649,657,667,676,682,692,701,711,721,728,737,746,753,761,768,777,785,793,802,811,819,827,836,844,853,860,868,877,886,895,903,911,920,927,936,944,953,961,970,979,987,994,1003,1011,1019,1028,1036,1041,1048,1056,1065,1073,1082,1090,1098,1106,1111,1118,1125,1133,1140,1149,1156,1163,1168,1177,1185,1190,1197,1206,1215,1222,1229,1236,1240,1246,1254,1262,1269,1276,1284,1292,1298,1305,1311,1315,1320,1327,1334,1339,1344,1350,1355,1361,1368,1372,1379,1387,1395,1400,1407,1416],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},530,26.0546,{"date":182,"open":183,"high":184,"low":183,"close":17,"change":169,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",24.97,26.1976,4.01,29300.438607,469,25.7714,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":82,"volume":196,"transactions":197,"vwap":198},"2026-10-01",25.37,25.56,24.91,24.92,-0.2,21132.431269,424,25.2429,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",25.33,25.95,25.12,-0.1708,-0.68,11921.087793,324,25.6297,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",25.84,25.22,25.2908,-0.3642,-1.42,17886.260205,370,25.3792,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",25.94,26.025,25.65,25.655,-0.405,-1.55,12368.377277,351,25.9175,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",25.97,26.405,26.06,0.16,0.62,9182.99248,392,26.1734,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",25.54,26.21,25.28,25.9,0.25,0.97,13936.303337,312,25.7917,{"date":252,"open":253,"high":254,"low":255,"close":223,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",26.3,26.3735,25.63,-0.88,-3.32,9822.114715,386,26.1844,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",26.23,26.61,26.16,26.53,0.3,1.14,20999.206947,403,26.4074,{"date":273,"open":274,"high":275,"low":274,"close":263,"change":107,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",25.21,26.47,2.82,42344.032187,586,26.2875,{"date":281,"open":202,"high":202,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",25.14,25.51,-0.4,-1.54,22685.879918,411,25.4493,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",25.04,26.15,25.91,0.9,3.6,31306.85777,463,25.9317,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",24.38,25.2577,25.01,0.4,1.63,8975.734726,363,24.9929,{"date":310,"open":311,"high":291,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",24.21,24.61,-0.32,-1.28,15935.483963,368,24.6662,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":313,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",24.43,25.26,24.93,-1.27,12545.217741,413,25.0221,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",24.87,25.4499,25.25,0.39,1.57,13897.229929,358,25.1655,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",24.46,25.6099,24.86,-0.29,-1.15,24569.51411,430,25.1594,{"date":348,"open":234,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",26.08,25.15,-0.93,-3.57,24535.478736,483,25.5971,{"date":357,"open":223,"high":358,"low":359,"close":349,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",26.2869,25.3124,0.776,3.07,25213.85922,569,25.9991,{"date":366,"open":212,"high":255,"low":212,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",25.304,0.174,0.69,17389.306843,440,25.3489,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",24.85,25.32,25.13,0.28,1.13,28423.113285,461,25.1229,{"date":384,"open":385,"high":375,"low":385,"close":375,"change":304,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",24.17,1.64,28488.198496,427,24.5462,{"date":391,"open":392,"high":392,"low":320,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",25.06,24.45,-0.61,-2.43,30924.02047,521,24.578,{"date":400,"open":401,"high":282,"low":402,"close":392,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",25.09,24.95,-0.16,-0.63,19774.997133,517,25.0186,{"date":409,"open":16,"high":16,"low":303,"close":212,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",-0.44,-1.71,21377.301474,479,25.3815,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":267,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",25.36,25.735,25.66,1.18,26124.591398,454,25.6206,{"date":425,"open":426,"high":427,"low":331,"close":417,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",25.52,25.64,-0.12,-0.47,25980.072984,504,25.3922,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":270,"vwap":441},"2026-08-25",26.29,25.41,25.48,0.03,0.12,17221.618475,25.6458,{"date":443,"open":202,"high":202,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",25.45,-0.99,-3.74,25228.235394,631,25.701,{"date":451,"open":452,"high":453,"low":263,"close":454,"change":378,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",26.25,26.72,26.44,1.07,9601.221886,379,26.3624,{"date":460,"open":13,"high":461,"low":462,"close":265,"change":351,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",26.77,25.85,-3.43,25316.25757,579,26.1954,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",27.35,27.41,26.62,27.09,-0.67,-2.41,16852.080719,513,26.9963,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",27.9,28.1,27.46,27.76,-0.82,-2.87,23920.657737,553,27.7258,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":146,"volume":495,"transactions":496,"vwap":497},"2026-08-17",28.38,29.155,28.58,0.3318,36238.468243,641,28.8639,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",28.55,28.7275,27.8999,28.2482,-0.0218,-0.08,23989.922186,590,28.2143,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":205,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",28.74,28.91,28.27,-2.35,47467.420938,657,28.5874,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",28.2243,29,28,28.95,1.16,4.17,46304.624672,597,28.7841,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",27.78,27.8,27.01,27.79,0.23,0.83,43768.21141,496,27.5312,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",27.7,28.14,27.3227,27.56,-0.21,-0.76,28378.435351,599,27.7313,{"date":552,"open":553,"high":554,"low":555,"close":554,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",26.42,27.77,26.33,1.74,6.68,62914.031636,766,27.1175,{"date":562,"open":375,"high":563,"low":375,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",26.6599,26.03,0.47,1.84,31453.496471,441,26.0194,{"date":571,"open":572,"high":243,"low":437,"close":192,"change":573,"percent_change":574,"volume":575,"transactions":527,"vwap":576},"2026-08-05",26,-0.92,-3.47,33600.38072,25.7816,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",24.82,26.7099,26.48,1.93,7.86,56195.914155,818,26.0885,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",23.25,24.625,22.95,24.55,1.12,4.78,28008.173361,645,23.9336,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",23.5,24,22.93,23.43,-0.04,-0.17,21502.709963,532,23.3005,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":507,"vwap":617},"2026-07-30",22.5,23.55,23.47,1.08,4.82,25760.742082,23.1924,{"date":619,"open":620,"high":621,"low":22,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",23.22,23.36,22.39,-1.14,-4.84,43582.462534,787,22.7879,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",23.45,23.6899,22.64,23.53,-0.31,-1.3,88875.516499,822,23.3017,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",23.3,23.97,23.84,0.37,1.58,22731.931227,549,23.603,{"date":650,"open":320,"high":320,"low":651,"close":613,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",23.32,-0.96,-3.93,23100.587823,673,23.594,{"date":658,"open":659,"high":660,"low":661,"close":320,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",24.34,24.69,23.8151,-0.09,-0.37,29143.424703,567,24.3406,{"date":668,"open":669,"high":376,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",24.5,24.52,-0.45,-1.8,30116.657897,509,24.8949,{"date":677,"open":339,"high":678,"low":311,"close":183,"change":169,"percent_change":525,"volume":679,"transactions":680,"vwap":681},"2026-07-21",25.38,38697.415468,655,24.9201,{"date":683,"open":684,"high":685,"low":686,"close":642,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",24.72,24.74,23.95,-0.43,-1.76,38890.903594,736,24.3184,{"date":693,"open":601,"high":694,"low":695,"close":696,"change":284,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",25.0198,23.675,24.4,-1.61,49891.80957,923,24.2493,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",25.71,24.501,24.8,-1.46,-5.56,75359.701288,1369,24.9617,{"date":712,"open":713,"high":714,"low":245,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",26.84,27.145,26.26,-0.6,-2.23,39742.014841,1030,26.396,{"date":722,"open":461,"high":723,"low":461,"close":724,"change":48,"percent_change":153,"volume":725,"transactions":726,"vwap":727},"2026-07-14",27.6599,26.86,24307.043176,644,27.2692,{"date":729,"open":531,"high":531,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",26.5,26.68,-1.24,-4.44,78193.440993,1285,26.8062,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",28.4,28.44,27.71,27.92,-0.62,-2.17,52800,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":404,"volume":752,"transactions":9,"vwap":750},"2026-07-09",29.41,28.41,28.54,-0.18,34100,{"date":754,"open":521,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",29.37,28.39,28.72,-0.28,-0.97,42600,{"date":762,"open":763,"high":764,"low":521,"close":521,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":521},"2026-07-07",30.31,30.67,-2.09,-6.72,52500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",31.9,32.09,30.63,31.09,-0.27,-0.86,38000,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":18,"volume":784,"transactions":9,"vwap":782},"2026-07-02",31.53,32.44,30.71,31.36,0.07,40900,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",32.71,31.17,31.29,-1.02,-3.16,58500,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",31.43,32.57,30.93,32.31,1.29,4.16,84800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",29.25,31.12,29.16,31.02,2.87,10.2,101200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":332,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-26",27.3,28.57,27.25,28.15,1.4,149300,{"date":820,"open":821,"high":822,"low":823,"close":483,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":483},"2026-06-25",28.69,28.7,27.47,-0.95,-3.31,161700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-24",29.5,30.12,28.66,28.71,-1.43,-4.74,133000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":205,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-23",29.61,30.87,29.12,30.14,-2.21,156400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",31.72,32.25,30.72,30.82,-2.01,-6.12,250100,{"date":854,"open":855,"high":855,"low":846,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-18",33.78,32.83,-0.78,-2.32,256100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":205,"volume":867,"transactions":9,"vwap":865},"2026-06-17",34.080002,34.63,33.5,33.61,-0.23,235600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-16",34.099998,35,33.6,33.84,-0.36,-1.05,169700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-15",34.21,34.35,33.040001,34.2,0.74,2.21,329100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-12",37.28,37.33,32.72,33.46,-2.94,-8.08,608500,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",33.07,36.66,36.4,3.75,11.49,181400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":284,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-10",32.61,33.73,32.55,32.65,-1.21,145000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-09",35.55,35.56,31.8,33.049999,-1.72,-4.95,148800,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":55,"volume":926,"transactions":9,"vwap":924},"2026-06-08",36,34.4,34.77,0.36,195800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-05",36.07,37.4,33.81,34.41,-3.54,-9.33,197500,{"date":937,"open":898,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-04",38.49,35.54,37.95,1.25,3.41,210100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",38.080002,38.75,36.6,36.7,-2.7,-6.85,262300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":535,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-02",39.49,40.34,39,39.4,0.59,235300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-01",41.26,41.33,38.7,39.17,-3.81,-8.86,426200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-29",42.3,43.16,40.5,42.98,-2.61,-5.72,540300,{"date":980,"open":981,"high":21,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-28",44.55,43.89,45.59,0.86,1.92,283300,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":117,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-27",45.19,42.86,44.73,1.43,473600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-26",44.35,45.25,42.84,44.099998,2.86,6.94,647400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1006},"2026-05-22",40.2,41.24,40,2.33,5.99,407100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":378,"volume":1018,"transactions":9,"vwap":1016},"2026-05-21",39.040001,39.44,38.3,38.91,0.11,251700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-20",37.72,38.99,37.060001,38.8,1.21,3.22,166800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-19",37.46,37.9,35.71,37.59,0,169900,{"date":1037,"open":1038,"high":1016,"low":1039,"close":1033,"change":593,"percent_change":361,"volume":1040,"transactions":9,"vwap":1033},"2026-05-18",37.86,36.52,293700,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":323,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-15",37.040001,35.98,36.47,-3.37,161600,{"date":1049,"open":1050,"high":940,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-14",36.44,35.89,37.74,1.8,5.01,246500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-13",36.29,36.65,34.75,35.94,0.89,2.54,164300,{"date":1066,"open":871,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-12",35.48,33.85,35.049999,-0.58,-1.63,173000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-11",34.29,36.28,33.82,35.63,1.85,5.48,363800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":855,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":855},"2026-05-08",31.54,33.79,31.5,3.3,10.83,217600,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-07",32.19,30.25,30.48,-1.37,-4.3,75200,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-06",30.23,31.87,31.85,1.62,5.36,72400,{"date":1107,"open":1108,"high":773,"low":1109,"close":1100,"change":313,"percent_change":875,"volume":1110,"transactions":9,"vwap":1100},"2026-05-05",30.69,29.87,58200,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":438,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-04",30.85,30.16,30.55,0.1,38600,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":342,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-01",31.3,30.19,30.52,-0.94,53000,{"date":1126,"open":1127,"high":839,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-30",29.79,29.66,30.81,1.65,5.66,57000,{"date":1134,"open":1135,"high":1135,"low":1136,"close":806,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":806},"2026-04-29",29.64,28.61,-0.56,-1.88,87500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-28",29.78,29.99,29.4,29.72,-0.48,-1.59,49100,{"date":1150,"open":1151,"high":1151,"low":748,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-27",30.46,30.2,-0.26,-0.85,101100,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1151,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1151},"2026-04-24",32.12,30.26,-1.26,-3.97,56200,{"date":1164,"open":881,"high":881,"low":1165,"close":846,"change":1166,"percent_change":1161,"volume":1167,"transactions":9,"vwap":846},"2026-04-23",30.92,-1.31,126100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-22",33.099998,33.86,32.42,33.029999,0.7,2.17,69900,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-21",33.59,32.099998,32.33,-0.49,-1.49,87700,{"date":1186,"open":1187,"high":897,"low":1181,"close":1188,"change":783,"percent_change":67,"volume":1189,"transactions":9,"vwap":1188},"2026-04-20",32.63,32.82,75000,{"date":1191,"open":873,"high":1192,"low":1193,"close":1194,"change":751,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-17",33.87,32.6,32.75,-0.55,111700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-16",31.69,33.02,31.32,32.93,1.87,6.02,145800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-15",31,31.44,30.21,31.059999,0.49,1.6,63600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":505,"percent_change":1153,"volume":1221,"transactions":9,"vwap":1220},"2026-04-14",31.49,31.64,30.1,30.57,139000,{"date":1223,"open":1224,"high":1172,"low":1225,"close":1226,"change":1174,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-13",29.81,29.6,30.65,2.34,167500,{"date":1230,"open":1219,"high":1231,"low":1144,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-10",30.3,29.95,0.45,1.53,44800,{"date":1237,"open":1232,"high":1219,"low":1144,"close":829,"change":313,"percent_change":1238,"volume":1239,"transactions":9,"vwap":829},"2026-04-09",-1.07,33100,{"date":1241,"open":1242,"high":1208,"low":748,"close":1243,"change":294,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-08",30.83,29.82,3.11,92100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":438,"volume":1253,"transactions":9,"vwap":1251},"2026-04-07",28.85,29.049999,27.95,28.92,0.01,42800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":512,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":512},"2026-04-06",29.39,29.8,28.67,-0.03,-0.1,95000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1008,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-02",26.27,28.94,26.059999,8.76,92600,{"date":1270,"open":1271,"high":1272,"low":1271,"close":264,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":264},"2026-04-01",26.17,27.49,1.02,3.99,68100,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-31",24.42,25.67,25.59,1.67,6.98,80000,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-30",25.39,23.59,23.92,-1.16,-4.63,69100,{"date":1293,"open":265,"high":265,"low":1294,"close":1295,"change":875,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-27",25,25.08,-4.02,43000,{"date":1299,"open":542,"high":814,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-26",26.040001,26.13,-1.67,-6.01,88300,{"date":1306,"open":713,"high":1307,"low":730,"close":532,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":532},"2026-03-25",28.42,2.05,7.96,173200,{"date":1312,"open":243,"high":1264,"low":1279,"close":1313,"change":1195,"percent_change":765,"volume":1314,"transactions":9,"vwap":1313},"2026-03-24",25.75,47600,{"date":1316,"open":1313,"high":1317,"low":223,"close":253,"change":34,"percent_change":1318,"volume":1319,"transactions":9,"vwap":253},"2026-03-23",26.58,2.57,46800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":427,"change":774,"percent_change":1325,"volume":1326,"transactions":9,"vwap":427},"2026-03-20",26.51,27.12,25.2,-1.04,41600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":293,"change":1332,"percent_change":1308,"volume":1333,"transactions":9,"vwap":293},"2026-03-19",24.84,26.049999,24.63,0.52,18700,{"date":1335,"open":715,"high":1336,"low":1286,"close":1286,"change":445,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1286},"2026-03-18",26.38,-3.75,46200,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1336,"change":41,"percent_change":942,"volume":1343,"transactions":9,"vwap":1336},"2026-03-17",25.5,26.45,37500,{"date":1345,"open":1346,"high":1347,"low":183,"close":283,"change":1348,"percent_change":1000,"volume":1349,"transactions":9,"vwap":283},"2026-03-16",25.53,25.69,0.71,21700,{"date":1351,"open":678,"high":1352,"low":1353,"close":705,"change":1034,"percent_change":1034,"volume":1354,"transactions":9,"vwap":705},"2026-03-13",25.55,24.7,18300,{"date":1356,"open":1357,"high":1357,"low":1358,"close":705,"change":429,"percent_change":1359,"volume":1360,"transactions":9,"vwap":705},"2026-03-12",25.62,24.68,-1.86,53200,{"date":1362,"open":303,"high":1363,"low":1294,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-11",25.72,25.27,0.26,1.04,29900,{"date":1369,"open":201,"high":1370,"low":402,"close":303,"change":1034,"percent_change":1034,"volume":1371,"transactions":9,"vwap":303},"2026-03-10",25.58,65500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":303,"change":34,"percent_change":1377,"volume":1378,"transactions":9,"vwap":303},"2026-03-09",24.08,25.11,23.85,2.71,79800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":687,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-06",24.56,25.43,24.22,24.35,-1.74,93400,{"date":1388,"open":437,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-05",29.71,24.32,24.78,-0.83,-3.24,72600,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1034,"transactions":9,"vwap":1397},"2026-03-04",25.61,24.2745,1817.63,{"date":1401,"open":1402,"high":1402,"low":172,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2016-10-26",1.352,1.3355,-0.1195,-8.21,597314,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2016-09-28",1.445,1.46,1.44,1.455,-0.103,-6.61,149203,{"date":176,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},1.594,1.607,1.555,1.558,-0.036,-2.26,231447]