[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDTE":3,"stock-historical-RDTE":29,"homepage-market-summary":2338},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RDTE","2026-10-06",{"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 Russell 2000 0DTE Covered Call Strategy ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},25.584,6.777212,"Weekly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},26.49,26.7,26.44,26.59,-0.1,-0.38,113800.35768,34.169,26.02,117250.62004139442,5.8,520,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},34.83,109643,40019705.63039,-16.44,"2025-04-24",[40,43,53,63,73,84,93,100,109,117,126,137,147,157,164,174,184,195,204,212,223,232,239,249,259,269,277,288,298,308,317,326,335,346,355,364,373,384,394,403,413,423,431,442,448,457,466,474,482,492,502,512,517,528,538,548,556,563,571,579,586,593,597,600,606,613,620,626,634,643,649,656,662,670,676,684,691,697,704,710,715,722,728,734,741,747,751,757,762,765,768,772,777,782,788,794,801,809,814,820,824,831,834,840,845,850,857,862,868,875,878,884,891,894,900,904,910,915,921,926,929,932,936,941,945,950,958,961,967,972,977,984,989,996,1003,1009,1015,1021,1028,1034,1041,1048,1054,1061,1068,1074,1077,1081,1087,1095,1101,1106,1111,1119,1127,1135,1141,1148,1155,1161,1168,1172,1180,1187,1194,1200,1207,1214,1221,1228,1234,1241,1247,1253,1260,1267,1272,1279,1285,1293,1299,1307,1311,1316,1323,1329,1333,1336,1341,1347,1355,1359,1365,1373,1381,1386,1393,1400,1408,1416,1423,1429,1436,1442,1450,1457,1465,1471,1478,1484,1491,1496,1502,1507,1511,1516,1520,1525,1531,1536,1540,1547,1552,1560,1566,1573,1578,1584,1587,1594,1602,1609,1615,1621,1627,1633,1640,1648,1656,1662,1668,1674,1680,1686,1695,1701,1708,1715,1724,1731,1738,1745,1752,1758,1765,1771,1777,1783,1790,1795,1802,1808,1813,1818,1825,1830,1835,1842,1846,1851,1855,1861,1864,1869,1874,1876,1880,1885,1891,1898,1902,1907,1911,1916,1920,1925,1928,1933,1939,1945,1949,1955,1961,1966,1970,1973,1977,1983,1988,1993,1999,2004,2009,2016,2023,2032,2037,2043,2047,2051,2056,2061,2069,2076,2082,2089,2094,2098,2103,2108,2114,2119,2123,2126,2132,2136,2142,2146,2150,2154,2159,2166,2172,2177,2185,2189,2192,2195,2200,2204,2210,2213,2215,2219,2223,2229,2236,2241,2245,2248,2251,2254,2258,2265,2270,2273,2282,2291,2297,2302,2309,2316,2322,2329,2334],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},1289,26.5773,{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-05",26.57,26.6,26.4,0.06,0.23,83775.900415,1210,26.5621,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":42},"2026-10-02",26.62,26.75,26.5,26.53,0.24,0.91,227785.681255,1525,{"date":64,"open":65,"high":66,"low":25,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-01",26.15,26.32,26.29,-0.07,-0.27,117963.985319,1599,26.1502,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-30",26.47,26.525,26.34,26.36,-0.04,-0.15,246976.520201,1226,26.4051,{"date":85,"open":86,"high":57,"low":87,"close":47,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-29",26.46,26.2548,-0.06,-0.23,48104.769698,1126,26.3601,{"date":94,"open":19,"high":76,"low":66,"close":86,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-28",-0.16,-0.6,123109.759688,1545,26.4494,{"date":101,"open":102,"high":102,"low":103,"close":55,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-25",26.68,26.45,0.05,0.19,235718.99186,1593,26.5987,{"date":110,"open":57,"high":45,"low":111,"close":45,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-24",26.31,-0.13,-0.49,94750.040059,1375,26.4686,{"date":118,"open":119,"high":119,"low":120,"close":18,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-23",27.08,26.67,-0.45,-1.66,335690.791181,1901,26.803,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-22",27.17,27.23,27.07,27.15,0.16,0.59,63180.512808,1122,27.1379,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":105,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-21",27,27.04,26.89,26.99,0.71,240471.044364,1718,26.9684,{"date":148,"open":149,"high":150,"low":102,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-18",26.88,26.9399,26.8,-0.14,-0.52,129055.386881,1550,26.76,{"date":158,"open":159,"high":128,"low":160,"close":160,"change":104,"percent_change":105,"volume":161,"transactions":162,"vwap":163},"2026-09-17",27.14,26.94,63483.238569,969,27.0475,{"date":165,"open":166,"high":167,"low":168,"close":141,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-16",27.02,27.1,26.63,-0.03,-0.11,68205.234382,1146,26.9805,{"date":175,"open":176,"high":130,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-15",27.03,26.83,26.92,-0.2,-0.74,127263.072969,1169,26.9262,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",27.05,27.25,27.0201,27.12,-0.09,-0.33,116981.897914,1519,27.1543,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":132,"percent_change":133,"volume":201,"transactions":202,"vwap":203},"2026-09-11",27.31,27.39,27.19,27.21,78880.214218,1262,27.2563,{"date":205,"open":159,"high":129,"low":206,"close":186,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-10",27.01,-0.42,-1.53,91687.309076,1329,27.1022,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-09",27.77,27.8,27.44,27.47,-0.36,-1.29,114763.744057,1515,27.559,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":21,"percent_change":218,"volume":229,"transactions":230,"vwap":231},"2026-09-08",27.86,27.95,27.79,27.83,133613.575277,1492,27.8653,{"date":233,"open":227,"high":226,"low":227,"close":234,"change":48,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-04",27.93,0.22,52462.817335,1190,27.9003,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":79,"volume":246,"transactions":247,"vwap":248},"2026-09-03",27.9,27.9444,27.71,27.87,-0.01,126167.393705,1222,27.8522,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-02",27.66,27.94,27.88,0.27,0.98,112722.294117,1093,27.797,{"date":260,"open":261,"high":228,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-01",27.76,27.54,27.61,-0.29,-1.04,109120.906998,1532,27.6753,{"date":270,"open":271,"high":271,"low":215,"close":241,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-31",28.06,-0.21,-0.75,356816.760542,2066,27.9212,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-28",28.36,28.44,28.09,28.11,-0.3,-1.06,137720.214573,1867,28.2568,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":68,"volume":295,"transactions":296,"vwap":297},"2026-08-27",28.3,28.42,28.26,28.41,-0.02,87509.093508,1240,28.3471,{"date":299,"open":293,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-26",28.485,28.355,28.43,-0.05,-0.18,42217.012893,1015,28.4194,{"date":309,"open":310,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-25",28.48,28.34,0.17,0.6,58322.237651,1030,28.4037,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":304,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-24",28.46,28.255,28.31,-0.63,122331.475038,1639,28.3445,{"date":327,"open":291,"high":328,"low":329,"close":330,"change":254,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-21",28.51,28.32,28.49,0.96,92803.162948,1304,28.4051,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-20",28.63,28.72,28.18,28.22,-0.59,-2.05,211126.805626,2166,28.2446,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":132,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-19",28.92,28.7757,28.81,0.56,85474.590562,1887,28.8518,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":218,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-18",28.86,28.8881,28.65,-1.24,68570.067711,1752,28.7376,{"date":365,"open":366,"high":367,"low":348,"close":366,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-17",29.01,29.0139,-0.08,-0.28,98849.08726,1738,28.9713,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-14",28.98,29.095,28.96,29.09,0.09,0.31,168446.591994,1697,29.0411,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":190,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-13",28.93,29.1005,28.91,29,-0.31,69874.964216,1363,28.9959,{"date":395,"open":396,"high":397,"low":386,"close":378,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-12",29.06,29.15,0.18,0.62,125891.247144,1134,29.0514,{"date":404,"open":405,"high":406,"low":407,"close":388,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-11",28.88,28.95,28.8516,0.15,0.52,63426.34041,1032,28.9101,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":95,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-10",28.8,28.89,28.7,28.76,-0.55,71963.612185,1445,28.7918,{"date":424,"open":425,"high":348,"low":338,"close":348,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-07",28.79,0.35,1.23,82866.904121,1315,28.8293,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-06",28.68,28.7599,28.53,28.57,-0.24,-0.83,75808.228413,1252,28.6448,{"date":443,"open":444,"high":444,"low":350,"close":350,"change":190,"percent_change":390,"volume":445,"transactions":446,"vwap":447},"2026-08-05",29.02,102113.716206,1263,28.9337,{"date":449,"open":417,"high":406,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-04",28.6775,28.9,0.307,1.07,94376.410158,1206,28.8642,{"date":458,"open":291,"high":359,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-03",28.3281,28.593,0.363,1.29,84003.147062,1595,28.5902,{"date":467,"open":319,"high":319,"low":468,"close":469,"change":21,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-31",27.92,28.23,-0.35,95781.238481,2522,28.1851,{"date":475,"open":469,"high":279,"low":476,"close":477,"change":398,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-30",28,28.33,0.64,87671.780842,1153,28.2006,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-29",28.54,28.6017,28.15,-0.46,-1.61,92893.437661,1538,28.3884,{"date":493,"open":494,"high":495,"low":290,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-28",28.59,28.62,28.61,0.11,0.39,143619.61115,1006,28.5687,{"date":503,"open":293,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-27",28.55,28.35,28.5,0.32,1.14,111383.472524,1275,28.4732,{"date":513,"open":290,"high":505,"low":281,"close":339,"change":169,"percent_change":170,"volume":514,"transactions":515,"vwap":516},"2026-07-24",101279.334305,1369,28.2167,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-23",28.1,28.2925,28.02,28.21,-0.343,-1.2,64094.761739,1316,28.1358,{"date":529,"open":530,"high":531,"low":328,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-22",28.69,28.7986,28.553,-0.267,-0.93,52999.665791,1197,28.6361,{"date":539,"open":338,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-21",28.85,28.6658,28.82,0.21,0.73,44034.50661,835,28.7862,{"date":549,"open":550,"high":551,"low":552,"close":496,"change":68,"percent_change":437,"volume":553,"transactions":554,"vwap":555},"2026-07-20",28.87,28.8952,28.6,89083.02207,1454,28.743,{"date":557,"open":504,"high":451,"low":506,"close":433,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-17",-0.19,-0.66,172960.893535,1764,28.7382,{"date":564,"open":565,"high":389,"low":566,"close":550,"change":152,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-16",28.78,28.7562,-0.48,75372.667865,1127,28.8741,{"date":572,"open":573,"high":574,"low":451,"close":366,"change":497,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-15",28.97,29.12,0.38,94820.380074,1154,29.019,{"date":580,"open":581,"high":375,"low":582,"close":451,"change":132,"percent_change":351,"volume":583,"transactions":584,"vwap":585},"2026-07-14",28.94,28.845,103577.284549,1022,28.9077,{"date":587,"open":350,"high":451,"low":588,"close":589,"change":95,"percent_change":419,"volume":590,"transactions":591,"vwap":592},"2026-07-13",28.67,28.74,65786.462947,1477,28.791,{"date":594,"open":366,"high":595,"low":542,"close":451,"change":368,"percent_change":369,"volume":596,"transactions":9,"vwap":451},"2026-07-10",29.059999,204600,{"date":598,"open":550,"high":444,"low":350,"close":375,"change":497,"percent_change":575,"volume":599,"transactions":9,"vwap":375},"2026-07-09",60100,{"date":601,"open":348,"high":602,"low":495,"close":550,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":550},"2026-07-08",29.011,-0.22,-0.76,141000,{"date":607,"open":608,"high":609,"low":610,"close":378,"change":437,"percent_change":611,"volume":612,"transactions":9,"vwap":378},"2026-07-07",29.39,29.41,29.040001,-0.82,102300,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":105,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-06",29.18,29.454,29.33,0.65,58900,{"date":621,"open":622,"high":623,"low":388,"close":624,"change":152,"percent_change":567,"volume":625,"transactions":9,"vwap":624},"2026-07-02",29.42,29.54,29.14,96100,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":264,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-07-01",29.35,29.53,29.24,29.28,-0.98,83600,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-30",29.48,29.6,29.4,29.57,0.04,0.14,86400,{"date":644,"open":645,"high":646,"low":647,"close":629,"change":379,"percent_change":380,"volume":648,"transactions":9,"vwap":629},"2026-06-29",29.44,29.531,29.19,75700,{"date":650,"open":651,"high":652,"low":653,"close":645,"change":654,"percent_change":654,"volume":655,"transactions":9,"vwap":645},"2026-06-26",29.29,29.52,29.2,0,120900,{"date":657,"open":658,"high":659,"low":630,"close":645,"change":660,"percent_change":59,"volume":661,"transactions":9,"vwap":645},"2026-06-25",29.49,29.66,0.07,151200,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":132,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-24",29.275,29.466,29.22,29.37,0.55,94700,{"date":671,"open":389,"high":638,"low":386,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-23",29.21,-0.26,-0.88,94600,{"date":677,"open":678,"high":652,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-22",29.34,29.27,29.47,0.3,1.03,92100,{"date":685,"open":686,"high":653,"low":687,"close":688,"change":313,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-18",29.030001,28.754,29.17,2.1,66500,{"date":692,"open":693,"high":377,"low":694,"close":436,"change":69,"percent_change":695,"volume":696,"transactions":9,"vwap":436},"2026-06-17",28.77,28.52,-0.94,44200,{"date":698,"open":699,"high":700,"low":350,"close":701,"change":89,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-16",29.13,29.31,28.84,-0.79,48900,{"date":705,"open":688,"high":628,"low":706,"close":707,"change":681,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-15",28.99,29.07,1.04,77700,{"date":711,"open":712,"high":701,"low":436,"close":693,"change":713,"percent_change":255,"volume":714,"transactions":9,"vwap":693},"2026-06-12",28.58,0.28,82800,{"date":716,"open":717,"high":484,"low":718,"close":330,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":330},"2026-06-11",28.030001,28.011999,0.49,1.75,30800,{"date":723,"open":724,"high":504,"low":725,"close":476,"change":304,"percent_change":726,"volume":727,"transactions":9,"vwap":476},"2026-06-10",28.28,27.81,-0.64,87300,{"date":729,"open":321,"high":730,"low":731,"close":339,"change":132,"percent_change":732,"volume":733,"transactions":9,"vwap":339},"2026-06-09",28.688,27.48,0.57,109400,{"date":735,"open":736,"high":522,"low":737,"close":521,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":521},"2026-06-08",28.19,28.0049992,0.25,0.9,61200,{"date":742,"open":694,"high":694,"low":743,"close":214,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":214},"2026-06-05",27.639,-1,-3.48,117800,{"date":748,"open":291,"high":565,"low":749,"close":693,"change":640,"percent_change":641,"volume":750,"transactions":9,"vwap":693},"2026-06-04",28.37,48000,{"date":752,"open":357,"high":357,"low":496,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-03",28.73,-0.32,-1.1,70400,{"date":758,"open":530,"high":595,"low":530,"close":759,"change":507,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-02",29.049999,1.11,79200,{"date":763,"open":337,"high":565,"low":506,"close":753,"change":152,"percent_change":567,"volume":764,"transactions":9,"vwap":753},"2026-06-01",66600,{"date":766,"open":377,"high":377,"low":588,"close":550,"change":190,"percent_change":390,"volume":767,"transactions":9,"vwap":550},"2026-05-29",70300,{"date":769,"open":444,"high":444,"low":770,"close":377,"change":190,"percent_change":390,"volume":771,"transactions":9,"vwap":377},"2026-05-28",28.703,61400,{"date":773,"open":774,"high":775,"low":348,"close":759,"change":104,"percent_change":312,"volume":776,"transactions":9,"vwap":759},"2026-05-27",29.11,29.16,82200,{"date":778,"open":418,"high":686,"low":418,"close":389,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":389},"2026-05-26",0.53,1.86,101900,{"date":783,"open":724,"high":435,"low":724,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-22",28.47,0.34,1.21,89100,{"date":789,"open":282,"high":292,"low":790,"close":791,"change":191,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-05-21",27.98,28.13,-1.16,197300,{"date":795,"open":796,"high":797,"low":281,"close":319,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":319},"2026-05-20",28.25,28.56,0.375,1.34,69100,{"date":802,"open":803,"high":522,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-19",28.17,27.84,28.084999,-0.275,-0.97,52100,{"date":810,"open":811,"high":811,"low":486,"close":279,"change":170,"percent_change":812,"volume":813,"transactions":9,"vwap":279},"2026-05-18",28.885,-0.39,114600,{"date":815,"open":816,"high":816,"low":319,"close":784,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":784},"2026-05-15",28.75,-0.68,-2.33,126700,{"date":821,"open":707,"high":688,"low":348,"close":397,"change":303,"percent_change":822,"volume":823,"transactions":9,"vwap":397},"2026-05-14",-0.17,83200,{"date":825,"open":775,"high":826,"low":827,"close":653,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":653},"2026-05-13",29.23,28.947,0.03,0.1,78900,{"date":832,"open":617,"high":617,"low":589,"close":688,"change":603,"percent_change":273,"volume":833,"transactions":9,"vwap":688},"2026-05-12",350400,{"date":835,"open":679,"high":836,"low":679,"close":608,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":608},"2026-05-11",29.495,0.12,0.41,93800,{"date":841,"open":688,"high":842,"low":595,"close":679,"change":235,"percent_change":843,"volume":844,"transactions":9,"vwap":679},"2026-05-08",29.295,0.76,122700,{"date":846,"open":658,"high":658,"low":406,"close":759,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":759},"2026-05-07",-0.575,-1.94,232100,{"date":851,"open":652,"high":852,"low":700,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-06",29.645,29.625,0.485,1.66,289300,{"date":858,"open":706,"high":672,"low":859,"close":624,"change":426,"percent_change":860,"volume":861,"transactions":9,"vwap":624},"2026-05-05",28.985,1.22,130500,{"date":863,"open":405,"high":864,"low":495,"close":425,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":425},"2026-05-04",28.993,-0.115,-0.4,246600,{"date":869,"open":348,"high":870,"low":871,"close":872,"change":873,"percent_change":105,"volume":874,"transactions":9,"vwap":872},"2026-05-01",28.925,28.685,28.905,0.055,237900,{"date":876,"open":494,"high":357,"low":436,"close":540,"change":641,"percent_change":719,"volume":877,"transactions":9,"vwap":540},"2026-04-30",96800,{"date":879,"open":405,"high":405,"low":694,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-04-29",28.71,-0.145,-0.5,69200,{"date":885,"open":375,"high":886,"low":887,"close":888,"change":889,"percent_change":632,"volume":890,"transactions":9,"vwap":888},"2026-04-28",29.138,28.766,28.855,-0.285,66300,{"date":892,"open":707,"high":826,"low":759,"close":624,"change":48,"percent_change":543,"volume":893,"transactions":9,"vwap":624},"2026-04-27",105500,{"date":895,"open":595,"high":624,"low":896,"close":897,"change":641,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-24",28.83,29.08,0.48,131800,{"date":901,"open":688,"high":688,"low":712,"close":581,"change":69,"percent_change":902,"volume":903,"transactions":9,"vwap":581},"2026-04-23",-0.92,50700,{"date":905,"open":906,"high":906,"low":907,"close":672,"change":738,"percent_change":908,"volume":909,"transactions":9,"vwap":672},"2026-04-22",29.32,29.055,0.86,61300,{"date":911,"open":617,"high":912,"low":388,"close":377,"change":913,"percent_change":674,"volume":914,"transactions":9,"vwap":377},"2026-04-21",29.43,-0.257,134900,{"date":916,"open":366,"high":630,"low":375,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-20",29.217,0.097,0.33,144300,{"date":922,"open":573,"high":608,"low":923,"close":574,"change":732,"percent_change":924,"volume":925,"transactions":9,"vwap":574},"2026-04-17",28.881,2,171400,{"date":927,"open":293,"high":504,"low":477,"close":504,"change":303,"percent_change":822,"volume":928,"transactions":9,"vwap":504},"2026-04-16",84500,{"date":930,"open":280,"high":552,"low":291,"close":552,"change":641,"percent_change":719,"volume":931,"transactions":9,"vwap":552},"2026-04-15",111900,{"date":933,"open":934,"high":319,"low":522,"close":319,"change":919,"percent_change":935,"volume":903,"transactions":9,"vwap":319},"2026-04-14",28.27,1.17,{"date":937,"open":938,"high":791,"low":261,"close":791,"change":105,"percent_change":939,"volume":940,"transactions":9,"vwap":791},"2026-04-13",27.85,0.68,104000,{"date":942,"open":476,"high":943,"low":938,"close":252,"change":294,"percent_change":68,"volume":944,"transactions":9,"vwap":252},"2026-04-10",28.08,127800,{"date":946,"open":251,"high":947,"low":251,"close":948,"change":303,"percent_change":304,"volume":949,"transactions":9,"vwap":948},"2026-04-09",27.99,27.96,51500,{"date":951,"open":943,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-08",28.14,27.82,28.01,0.93,3.43,70500,{"date":959,"open":141,"high":131,"low":156,"close":119,"change":48,"percent_change":235,"volume":960,"transactions":9,"vwap":119},"2026-04-07",78700,{"date":962,"open":963,"high":964,"low":965,"close":166,"change":641,"percent_change":409,"volume":966,"transactions":9,"vwap":166},"2026-04-06",26.87,27.09,26.85,133500,{"date":968,"open":45,"high":969,"low":970,"close":149,"change":95,"percent_change":341,"volume":971,"transactions":9,"vwap":149},"2026-04-02",26.93,26.55,98700,{"date":973,"open":964,"high":974,"low":166,"close":975,"change":170,"percent_change":976,"volume":709,"transactions":9,"vwap":975},"2026-04-01",27.3,27.040001,-0.41,{"date":978,"open":965,"high":979,"low":980,"close":131,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":131},"2026-03-31",27.16,26.81,0.75,2.84,90200,{"date":985,"open":986,"high":142,"low":987,"close":47,"change":754,"percent_change":524,"volume":988,"transactions":9,"vwap":47},"2026-03-30",26.97,26.35,146700,{"date":990,"open":130,"high":131,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-03-27",26.715,26.72,-0.51,-1.87,171300,{"date":997,"open":998,"high":999,"low":129,"close":129,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":129},"2026-03-26",27.32,27.64,-0.67,-2.4,36000,{"date":1004,"open":227,"high":954,"low":1005,"close":241,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":241},"2026-03-25",27.74,0.43,1.57,80600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":217,"change":828,"percent_change":497,"volume":1014,"transactions":9,"vwap":217},"2026-03-24",27.24,27.534,27.112,92700,{"date":1016,"open":1017,"high":263,"low":1018,"close":216,"change":478,"percent_change":1019,"volume":1020,"transactions":9,"vwap":216},"2026-03-23",27.29,27.239,2.39,122600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":151,"change":153,"percent_change":1026,"volume":1027,"transactions":9,"vwap":151},"2026-03-20",27.26,27.286,26.58,-1.9,150300,{"date":1029,"open":149,"high":1030,"low":963,"close":998,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":998},"2026-03-19",27.38,-0.12,-0.44,168300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":216,"change":1039,"percent_change":524,"volume":1040,"transactions":9,"vwap":216},"2026-03-18",27.62,27.67,27.389,-0.332,134600,{"date":1042,"open":1037,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":908,"volume":1047,"transactions":9,"vwap":1045},"2026-03-17",27.97,27.665,27.772,0.238,67700,{"date":1049,"open":1050,"high":261,"low":731,"close":1012,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1012},"2026-03-16",27.55,0.314,1.15,122400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":368,"percent_change":264,"volume":1060,"transactions":9,"vwap":1059},"2026-03-13",27.46,27.58,27.13,27.22,95100,{"date":1062,"open":217,"high":1063,"low":1064,"close":974,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":974},"2026-03-12",27.564,27.159,-0.72,-2.57,191400,{"date":1069,"open":948,"high":1070,"low":1071,"close":521,"change":1072,"percent_change":640,"volume":1073,"transactions":9,"vwap":521},"2026-03-11",28.059999,27.775,0.01,82700,{"date":1075,"open":468,"high":477,"low":468,"close":954,"change":654,"percent_change":654,"volume":1076,"transactions":9,"vwap":954},"2026-03-10",64500,{"date":1078,"open":263,"high":943,"low":1079,"close":954,"change":294,"percent_change":68,"volume":1080,"transactions":9,"vwap":954},"2026-03-09",27.34,274300,{"date":1082,"open":1083,"high":292,"low":253,"close":717,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":717},"2026-03-06",28.07,-0.61,-2.13,159300,{"date":1088,"open":405,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-05",29.058001,28.38,28.64,-0.84,-2.85,269000,{"date":1096,"open":628,"high":1097,"low":775,"close":636,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":636},"2026-03-04",29.5,0.37,1.27,170000,{"date":1102,"open":581,"high":775,"low":1103,"close":774,"change":121,"percent_change":1104,"volume":1105,"transactions":9,"vwap":774},"2026-03-03",28.475,-1.52,138200,{"date":1107,"open":444,"high":1108,"low":444,"close":1109,"change":497,"percent_change":1098,"volume":1110,"transactions":9,"vwap":1109},"2026-03-02",29.64,29.56,157400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":976,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-02-27",29.46,29.63,29.26,29.45,-1.37,173500,{"date":1120,"open":1121,"high":1122,"low":1097,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-02-26",29.75,29.924,29.86,-0.075,-0.25,92000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":409,"volume":1134,"transactions":9,"vwap":1132},"2026-02-25",29.95,29.999,29.705,29.935,0.155,81800,{"date":1136,"open":609,"high":1137,"low":678,"close":1138,"change":1139,"percent_change":1007,"volume":1140,"transactions":9,"vwap":1138},"2026-02-24",29.8,29.78,0.46,72300,{"date":1142,"open":1143,"high":1144,"low":624,"close":906,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":906},"2026-02-23",29.74,29.82,-0.506,-1.7,109900,{"date":1149,"open":639,"high":1150,"low":639,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-02-20",29.93,29.826,0.006,0.02,111400,{"date":1156,"open":1157,"high":1158,"low":1097,"close":1144,"change":437,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1144},"2026-02-19",29.61,29.84,-0.8,41400,{"date":1162,"open":1163,"high":1164,"low":1138,"close":1165,"change":235,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-02-18",29.85,30.238,30.059999,0.74,100300,{"date":1169,"open":659,"high":1170,"low":622,"close":1158,"change":104,"percent_change":312,"volume":1171,"transactions":9,"vwap":1158},"2026-02-17",29.94,81400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":426,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-02-13",29.59,29.81,29.365,29.79,1.19,118200,{"date":1181,"open":1182,"high":1183,"low":667,"close":645,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":645},"2026-02-12",30.24,30.36,-0.835,-2.76,91900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":369,"volume":1147,"transactions":9,"vwap":1192},"2026-02-11",30.63,30.65,29.954,30.275,-0.085,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1183,"change":1072,"percent_change":828,"volume":1199,"transactions":9,"vwap":1183},"2026-02-10",30.42,30.6,30.34,68000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1072,"percent_change":828,"volume":1206,"transactions":9,"vwap":1205},"2026-02-09",30.22,30.45,30.175,30.35,95400,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1198,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1198},"2026-02-06",29.83,30.38,0.92,3.13,158300,{"date":1215,"open":1216,"high":1217,"low":667,"close":622,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":622},"2026-02-05",29.68,30,-0.65,-2.16,151400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":558,"percent_change":322,"volume":1227,"transactions":9,"vwap":1226},"2026-02-04",30.4,30.455,29.65,30.07,178000,{"date":1229,"open":1230,"high":1231,"low":1175,"close":1232,"change":312,"percent_change":351,"volume":1233,"transactions":9,"vwap":1232},"2026-02-03",30.23,30.49,30.26,178500,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":49,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-02",29.72,30.19,30.09,0.77,109100,{"date":1242,"open":1226,"high":1243,"low":1244,"close":1123,"change":866,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1123},"2026-01-30",30.236,29.727,-1.32,185900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1232,"change":170,"percent_change":218,"volume":1252,"transactions":9,"vwap":1232},"2026-01-29",30.29,30.424,29.88,116400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":152,"percent_change":487,"volume":1259,"transactions":9,"vwap":1258},"2026-01-28",30.62,30.695,30.32,30.37,184500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":1265,"percent_change":1006,"volume":1266,"transactions":9,"vwap":1263},"2026-01-27",30.44,30.51,30.28,0.13,83400,{"date":1268,"open":1262,"high":1269,"low":1270,"close":1210,"change":190,"percent_change":283,"volume":1271,"transactions":9,"vwap":1210},"2026-01-26",30.663,30.336,116900,{"date":1273,"open":1274,"high":1275,"low":1196,"close":1276,"change":113,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-01-23",30.86,30.89,30.47,-1.58,180800,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":654,"percent_change":654,"volume":1284,"transactions":9,"vwap":1283},"2026-01-22",30.84,31.17,30.96,74700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1283,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1283},"2026-01-21",30.59,30.965,30.46,0.61,2.01,166000,{"date":1294,"open":1295,"high":1197,"low":1296,"close":1205,"change":218,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1205},"2026-01-20",30.18,30.13,-1.17,114800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":379,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-16",30.69,30.75,30.54,30.71,0.29,111800,{"date":1308,"open":1223,"high":1309,"low":1223,"close":1255,"change":829,"percent_change":919,"volume":1310,"transactions":9,"vwap":1255},"2026-01-15",30.7,90500,{"date":1312,"open":1258,"high":1313,"low":1314,"close":1313,"change":235,"percent_change":544,"volume":1315,"transactions":9,"vwap":1313},"2026-01-14",30.52,30.17,75900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":245,"percent_change":169,"volume":1322,"transactions":9,"vwap":1321},"2026-01-13",30.41,30.445,30.213,30.3,65600,{"date":1324,"open":1325,"high":1205,"low":1326,"close":1327,"change":1153,"percent_change":660,"volume":1328,"transactions":9,"vwap":1327},"2026-01-12",30.21,30.044001,30.31,88200,{"date":1330,"open":1296,"high":1196,"low":1331,"close":1249,"change":713,"percent_change":955,"volume":1332,"transactions":9,"vwap":1249},"2026-01-09",30.052999,84000,{"date":1334,"open":1236,"high":1335,"low":853,"close":1335,"change":829,"percent_change":919,"volume":605,"transactions":9,"vwap":1335},"2026-01-08",30.01,{"date":1337,"open":1217,"high":1217,"low":1143,"close":1338,"change":170,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-01-07",29.91,-0.37,103000,{"date":1342,"open":1163,"high":1343,"low":1137,"close":1344,"change":837,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-01-06",30.040001,30.02,0.4,110200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":426,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-05",29.69,29.96,29.62,29.9,1.18,131700,{"date":1356,"open":1113,"high":1357,"low":651,"close":1357,"change":105,"percent_change":618,"volume":1358,"transactions":9,"vwap":1357},"2026-01-02",29.55,191000,{"date":1360,"open":1351,"high":1351,"low":679,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-12-31",29.36,-1.235,-4.04,173400,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2025-12-30",30.85,30.56,30.595,-0.175,-0.57,181600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":603,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-12-29",30.8,30.942,30.72,30.77,-0.71,189500,{"date":1382,"open":1383,"high":1383,"low":1281,"close":1384,"change":170,"percent_change":470,"volume":1385,"transactions":9,"vwap":1384},"2025-12-26",31.059999,30.99,122300,{"date":1387,"open":1383,"high":1388,"low":1389,"close":1390,"change":283,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-12-24",31.11,30.91,31.1,-0.96,40800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":304,"percent_change":1371,"volume":1399,"transactions":9,"vwap":1398},"2025-12-23",31.46,31.524,31.355,31.4,170200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":798,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-22",31.41,31.65,31.39,31.58,1.2,104900,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-12-19",30.98,31.29,31.205,0.205,0.66,60500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1072,"percent_change":828,"volume":1422,"transactions":9,"vwap":1421},"2025-12-18",31.09,31.282,30.95,31,67900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1384,"change":1125,"percent_change":1159,"volume":1428,"transactions":9,"vwap":1384},"2025-12-17",31.45,31.667,30.927,142800,{"date":1430,"open":1431,"high":1403,"low":1432,"close":1433,"change":866,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-12-16",31.37,31.12,31.24,-1.26,117000,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":79,"percent_change":112,"volume":1441,"transactions":9,"vwap":1440},"2025-12-15",31.95,31.51,31.64,356600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":487,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-12-12",32.18,32.23,31.609,31.68,-1.43,108700,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":49,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-11",31.69,32.146,32.14,0.72,134100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":508,"volume":1464,"transactions":9,"vwap":1462},"2025-12-10",31.6,31.96,31.571,31.91,0.36,205200,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":828,"percent_change":829,"volume":1470,"transactions":9,"vwap":1469},"2025-12-09",31.5,31.78,31.55,124100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":294,"percent_change":88,"volume":1477,"transactions":9,"vwap":1476},"2025-12-08",31.72,31.79,31.43,31.52,91200,{"date":1479,"open":1480,"high":1447,"low":1481,"close":1482,"change":1483,"percent_change":822,"volume":1126,"transactions":9,"vwap":1482},"2025-12-05",31.615,31.479,31.54,-0.055,{"date":1485,"open":1402,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":170,"volume":1490,"transactions":9,"vwap":1488},"2025-12-04",31.62,31.3,31.595,-0.035,77000,{"date":1492,"open":1425,"high":1493,"low":1487,"close":1494,"change":1345,"percent_change":1495,"volume":1332,"transactions":9,"vwap":1494},"2025-12-03",31.71,31.63,1.28,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1500,"change":303,"percent_change":95,"volume":1501,"transactions":9,"vwap":1500},"2025-12-02",31.44,31.53,31.23,94100,{"date":1503,"open":1504,"high":1499,"low":1504,"close":1505,"change":1339,"percent_change":1297,"volume":1506,"transactions":9,"vwap":1505},"2025-12-01",31.21,31.28,102600,{"date":1508,"open":1439,"high":1509,"low":1395,"close":1403,"change":1510,"percent_change":478,"volume":883,"transactions":9,"vwap":1403},"2025-11-28",31.66,0.2,{"date":1512,"open":1513,"high":1467,"low":1388,"close":1425,"change":398,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1425},"2025-11-26",31.26,0.58,137000,{"date":1517,"open":1410,"high":1402,"low":1410,"close":1518,"change":1098,"percent_change":1406,"volume":1519,"transactions":9,"vwap":1518},"2025-11-25",31.27,78600,{"date":1521,"open":1313,"high":1522,"low":1231,"close":1523,"change":719,"percent_change":1524,"volume":819,"transactions":9,"vwap":1523},"2025-11-24",30.948,30.9,1.61,{"date":1526,"open":1226,"high":1527,"low":1344,"close":1318,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1318},"2025-11-21",30.53,0.42,1.4,153200,{"date":1532,"open":1410,"high":1282,"low":1533,"close":1534,"change":1065,"percent_change":1535,"volume":1449,"transactions":9,"vwap":1534},"2025-11-20",29.915,29.99,-2.34,{"date":1537,"open":1377,"high":1421,"low":1538,"close":1304,"change":828,"percent_change":829,"volume":1539,"transactions":9,"vwap":1304},"2025-11-19",30.606,77600,{"date":1541,"open":1183,"high":1542,"low":1205,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-11-18",30.815,30.68,0.08,0.26,117200,{"date":1548,"open":1549,"high":1504,"low":1262,"close":1197,"change":1550,"percent_change":1551,"volume":1105,"transactions":9,"vwap":1197},"2025-11-17",31.049999,-0.525,-1.69,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1345,"volume":1559,"transactions":9,"vwap":1557},"2025-11-14",30.57,31.18,30.546,31.125,0.125,162800,{"date":1561,"open":1474,"high":1562,"low":1563,"close":1421,"change":1434,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1421},"2025-11-13",31.83,30.92,-3.91,168000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":68,"percent_change":603,"volume":1572,"transactions":9,"vwap":1571},"2025-11-12",32.41,32.65,32.25,32.26,124600,{"date":1574,"open":1570,"high":1568,"low":1575,"close":1576,"change":640,"percent_change":837,"volume":1577,"transactions":9,"vwap":1576},"2025-11-11",32.105,32.33,97300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":575,"percent_change":1178,"volume":966,"transactions":9,"vwap":1583},"2025-11-10",32.38,32.42,32.02,32.29,{"date":1585,"open":1509,"high":1586,"low":1498,"close":1462,"change":68,"percent_change":603,"volume":813,"transactions":9,"vwap":1462},"2025-11-07",31.97,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":702,"percent_change":1593,"volume":1040,"transactions":9,"vwap":1592},"2025-11-06",32.5,32.53,31.89,31.98,-2.41,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1006,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-05",32.61,32.8,32.45,32.77,1.33,115000,{"date":1603,"open":1598,"high":1604,"low":1605,"close":1606,"change":487,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-04",32.64,32.308,32.34,-1.4,130200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1597,"change":190,"percent_change":69,"volume":1614,"transactions":9,"vwap":1597},"2025-11-03",32.86,32.92,32.46,89000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":105,"percent_change":1514,"volume":1298,"transactions":9,"vwap":1620},"2025-10-31",32.76,32.91,32.55,32.89,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":993,"percent_change":1626,"volume":781,"transactions":9,"vwap":1625},"2025-10-30",32.62,33.092999,32.7,-1.54,{"date":1628,"open":1629,"high":1630,"low":1618,"close":1631,"change":170,"percent_change":191,"volume":1632,"transactions":9,"vwap":1631},"2025-10-29",33.35,33.494,33.21,138700,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":812,"volume":1639,"transactions":9,"vwap":1637},"2025-10-28",33.46,33.234,33.32,-0.131,67800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":732,"volume":1647,"transactions":9,"vwap":1645},"2025-10-27",33.55,33.64,33.365,33.451,0.191,120700,{"date":1649,"open":1631,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-10-24",33.4,33.18,33.26,0.45,1.37,137300,{"date":1657,"open":1658,"high":1659,"low":1619,"close":1660,"change":829,"percent_change":380,"volume":1661,"transactions":9,"vwap":1660},"2025-10-23",32.58,32.94,32.81,91800,{"date":1663,"open":1664,"high":1631,"low":1576,"close":1665,"change":487,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-22",33.12,32.71,-1.39,150700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":88,"percent_change":304,"volume":1076,"transactions":9,"vwap":1673},"2025-10-21",33.22,33.25,32.975,33.17,{"date":1675,"open":1676,"high":1671,"low":1676,"close":1677,"change":313,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-20",32.98,33.23,1.84,108200,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":191,"percent_change":744,"volume":1685,"transactions":9,"vwap":1684},"2025-10-17",32.74,32.343,32.63,153700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-10-16",33.63,33.667,32.59,32.96,-0.7,-2.08,89900,{"date":1696,"open":1697,"high":1698,"low":1671,"close":1699,"change":575,"percent_change":508,"volume":1700,"transactions":9,"vwap":1699},"2025-10-15",33.65,33.823,33.66,170300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":294,"percent_change":88,"volume":1707,"transactions":9,"vwap":1706},"2025-10-14",33.09,33.376,32.85,33.28,103500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1711,"change":739,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-10-13",33.0099983,33.3,32.955,2.78,119000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-10-10",33.49,33.78,32.37,32.4,-1.025,-3.07,317100,{"date":1725,"open":1642,"high":1726,"low":1631,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-10-09",33.757,33.425,-0.365,-1.08,117100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":829,"percent_change":681,"volume":1737,"transactions":9,"vwap":1736},"2025-10-08",33.74,33.853,33.647,33.79,229900,{"date":1739,"open":1740,"high":24,"low":1741,"close":1742,"change":272,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-07",34.080002,33.482,33.69,-0.62,135800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":379,"percent_change":254,"volume":1751,"transactions":9,"vwap":1750},"2025-10-06",33.96,34.13,33.85,33.9,162400,{"date":1753,"open":1754,"high":1755,"low":1643,"close":1756,"change":919,"percent_change":1757,"volume":1751,"transactions":9,"vwap":1756},"2025-10-03",33.67,33.958,33.81,0.99,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":822,"percent_change":993,"volume":1764,"transactions":9,"vwap":1763},"2025-10-02",33.44,33.487,33.131,33.48,97400,{"date":1766,"open":1635,"high":1767,"low":1768,"close":1697,"change":398,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1697},"2025-10-01",33.68,33.318,0.54,148600,{"date":1772,"open":1773,"high":1774,"low":1651,"close":1775,"change":48,"percent_change":398,"volume":1776,"transactions":9,"vwap":1775},"2025-09-30",33.38,33.5,33.47,85300,{"date":1778,"open":1642,"high":1779,"low":1780,"close":1781,"change":1153,"percent_change":48,"volume":1782,"transactions":9,"vwap":1781},"2025-09-29",33.62,33.312,33.41,119900,{"date":1784,"open":1673,"high":1785,"low":1786,"close":1787,"change":713,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-09-26",33.445,33.11,33.39,0.85,117600,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1786,"change":1032,"percent_change":1794,"volume":893,"transactions":9,"vwap":1786},"2025-09-25",33.15,32.78,-1.31,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1642,"change":264,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1642},"2025-09-24",33.92,34.111,33.52,-0.86,142400,{"date":1803,"open":1750,"high":1804,"low":1805,"close":1806,"change":640,"percent_change":837,"volume":1807,"transactions":9,"vwap":1806},"2025-09-23",34.2,33.775,33.84,72900,{"date":1809,"open":1806,"high":1810,"low":1697,"close":1811,"change":169,"percent_change":190,"volume":1812,"transactions":9,"vwap":1811},"2025-09-22",34,33.8,119800,{"date":1814,"open":1804,"high":1804,"low":1815,"close":1816,"change":69,"percent_change":702,"volume":1817,"transactions":9,"vwap":1816},"2025-09-19",33.821,33.83,91000,{"date":1819,"open":1816,"high":1820,"low":1821,"close":1822,"change":681,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-09-18",34.14,33.792,34.099998,0.89,109200,{"date":1826,"open":1779,"high":1827,"low":1828,"close":1811,"change":1510,"percent_change":313,"volume":1829,"transactions":9,"vwap":1811},"2025-09-17",34.15,33.57,90300,{"date":1831,"open":1688,"high":1688,"low":1832,"close":1833,"change":245,"percent_change":169,"volume":1834,"transactions":9,"vwap":1833},"2025-09-16",33.36,33.6,67200,{"date":1836,"open":1837,"high":1688,"low":1838,"close":1839,"change":49,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-09-15",33.54,33.486,33.61,0.69,101700,{"date":1843,"open":1779,"high":1844,"low":1773,"close":1773,"change":1339,"percent_change":755,"volume":1845,"transactions":9,"vwap":1773},"2025-09-12",33.724,109800,{"date":1847,"open":1650,"high":1848,"low":1629,"close":1849,"change":837,"percent_change":1463,"volume":1850,"transactions":9,"vwap":1849},"2025-09-11",33.76,33.75,65800,{"date":1852,"open":1718,"high":1853,"low":1717,"close":1688,"change":294,"percent_change":88,"volume":1854,"transactions":9,"vwap":1688},"2025-09-10",33.815,73500,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1697,"change":304,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1697},"2025-09-09",33.86,33.45,-0.53,114700,{"date":1862,"open":1857,"high":1863,"low":1799,"close":1816,"change":641,"percent_change":1528,"volume":813,"transactions":9,"vwap":1816},"2025-09-08",33.881,{"date":1865,"open":1866,"high":1867,"low":1637,"close":1742,"change":1510,"percent_change":313,"volume":1868,"transactions":9,"vwap":1742},"2025-09-05",33.7,33.991,86200,{"date":1870,"open":1871,"high":1833,"low":1872,"close":1717,"change":303,"percent_change":80,"volume":1873,"transactions":9,"vwap":1717},"2025-09-04",33.335,33.2,73300,{"date":1875,"open":1837,"high":1848,"low":1832,"close":1837,"change":79,"percent_change":1031,"volume":1614,"transactions":9,"vwap":1837},"2025-09-03",{"date":1877,"open":1878,"high":1879,"low":1792,"close":1879,"change":368,"percent_change":437,"volume":1694,"transactions":9,"vwap":1879},"2025-09-02",33.29,33.58,{"date":1881,"open":1806,"high":1882,"low":1883,"close":1699,"change":1370,"percent_change":153,"volume":1884,"transactions":9,"vwap":1699},"2025-08-29",33.95,33.581,62400,{"date":1886,"open":1806,"high":1887,"low":1833,"close":1888,"change":1889,"percent_change":812,"volume":1890,"transactions":9,"vwap":1888},"2025-08-28",33.982,33.835,-0.132,71500,{"date":1892,"open":1688,"high":1893,"low":1688,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-08-27",33.97,33.967,0.297,0.88,185400,{"date":1899,"open":1650,"high":1866,"low":1787,"close":1754,"change":1463,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1754},"2025-08-26",1.08,139200,{"date":1903,"open":1642,"high":1754,"low":1904,"close":1904,"change":218,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-08-25",33.31,-1.07,142500,{"date":1908,"open":1792,"high":1909,"low":1792,"close":1754,"change":1414,"percent_change":924,"volume":1910,"transactions":9,"vwap":1754},"2025-08-22",33.688,94800,{"date":1912,"open":1913,"high":1710,"low":1914,"close":1710,"change":152,"percent_change":207,"volume":1915,"transactions":9,"vwap":1710},"2025-08-21",32.84,32.707,72100,{"date":1917,"open":1670,"high":1773,"low":1918,"close":1792,"change":170,"percent_change":191,"volume":1919,"transactions":9,"vwap":1792},"2025-08-20",32.924,94500,{"date":1921,"open":1775,"high":1922,"low":1923,"close":1652,"change":272,"percent_change":322,"volume":1924,"transactions":9,"vwap":1652},"2025-08-19",33.643,33.19,102400,{"date":1926,"open":1650,"high":1799,"low":1904,"close":1775,"change":641,"percent_change":1528,"volume":1927,"transactions":9,"vwap":1775},"2025-08-18",291700,{"date":1929,"open":1642,"high":1642,"low":1930,"close":1931,"change":152,"percent_change":207,"volume":1932,"transactions":9,"vwap":1931},"2025-08-15",33.152,33.33,101400,{"date":1934,"open":1837,"high":1935,"low":1762,"close":1775,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1775},"2025-08-14",33.583,-0.735,-2.15,120000,{"date":1940,"open":1882,"high":1941,"low":1882,"close":1942,"change":1943,"percent_change":1944,"volume":1346,"transactions":9,"vwap":1942},"2025-08-13",34.25,34.205,0.455,1.35,{"date":1946,"open":1832,"high":1849,"low":1832,"close":1849,"change":351,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1849},"2025-08-12",1.69,116600,{"date":1950,"open":1951,"high":1832,"low":1952,"close":1923,"change":1953,"percent_change":641,"volume":1954,"transactions":9,"vwap":1923},"2025-08-11",33.24,33.112,0.045,95300,{"date":1956,"open":1670,"high":1878,"low":1957,"close":1958,"change":1959,"percent_change":1305,"volume":1960,"transactions":9,"vwap":1958},"2025-08-08",33.060001,33.145,0.095,80000,{"date":1962,"open":1773,"high":1774,"low":1963,"close":1964,"change":218,"percent_change":1729,"volume":1965,"transactions":9,"vwap":1964},"2025-08-07",32.87,33.049999,88900,{"date":1967,"open":1858,"high":1775,"low":1968,"close":1781,"change":169,"percent_change":190,"volume":1969,"transactions":9,"vwap":1781},"2025-08-06",33.212,98100,{"date":1971,"open":1832,"high":1760,"low":1972,"close":1760,"change":59,"percent_change":1455,"volume":1661,"transactions":9,"vwap":1760},"2025-08-05",33.011002,{"date":1974,"open":1676,"high":1677,"low":1975,"close":1872,"change":1653,"percent_change":1654,"volume":1976,"transactions":9,"vwap":1872},"2025-08-04",32.893,103900,{"date":1978,"open":1979,"high":1979,"low":1606,"close":1980,"change":322,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-08-01",32.97,32.75,-1.89,127300,{"date":1984,"open":1985,"high":1866,"low":1706,"close":1773,"change":1743,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1773},"2025-07-31",33.42,-1.82,158000,{"date":1989,"open":1990,"high":1991,"low":1742,"close":1810,"change":1072,"percent_change":828,"volume":1992,"transactions":9,"vwap":1810},"2025-07-30",34.17,34.275,150800,{"date":1994,"open":1995,"high":1996,"low":1749,"close":1997,"change":272,"percent_change":1084,"volume":1998,"transactions":9,"vwap":1997},"2025-07-29",34.29,34.433,33.99,84400,{"date":2000,"open":2001,"high":2001,"low":2002,"close":1804,"change":1544,"percent_change":49,"volume":2003,"transactions":9,"vwap":1804},"2025-07-28",34.31,34.09,155000,{"date":2005,"open":2006,"high":1827,"low":1806,"close":2007,"change":1265,"percent_change":575,"volume":2008,"transactions":9,"vwap":2007},"2025-07-25",34.060001,34.12,101500,{"date":2010,"open":2011,"high":2012,"low":1997,"close":1997,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1997},"2025-07-24",34.32,34.351,-0.73,-2.1,83700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1528,"percent_change":860,"volume":2022,"transactions":9,"vwap":2021},"2025-07-23",34.53,34.767,34.448,34.72,90900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-07-22",34.029999,34.39,34.0099983,34.3,0.275,0.81,63000,{"date":2033,"open":2028,"high":2034,"low":1810,"close":2035,"change":1193,"percent_change":1125,"volume":2036,"transactions":9,"vwap":2035},"2025-07-21",34.42,34.025002,118700,{"date":2038,"open":2039,"high":2040,"low":1822,"close":2041,"change":112,"percent_change":22,"volume":2042,"transactions":9,"vwap":2041},"2025-07-18",34.48,34.56,34.11,96200,{"date":2044,"open":1806,"high":1995,"low":1806,"close":2045,"change":48,"percent_change":398,"volume":2046,"transactions":9,"vwap":2045},"2025-07-17",34.24,74300,{"date":2048,"open":1810,"high":2049,"low":2050,"close":2049,"change":1653,"percent_change":1600,"volume":1845,"transactions":9,"vwap":2049},"2025-07-16",34.18,33.51,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":559,"percent_change":2055,"volume":1789,"transactions":9,"vwap":2054},"2025-07-15",34.54,33.73,-1.92,{"date":2057,"open":2058,"high":2059,"low":1827,"close":2026,"change":837,"percent_change":426,"volume":2060,"transactions":9,"vwap":2026},"2025-07-14",34.175,34.46,97800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":191,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-07-11",34.44,34.57,34.23,34.27,-0.95,65900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":112,"percent_change":1339,"volume":2075,"transactions":9,"vwap":2074},"2025-07-10",34.435,34.65,34.296,34.6,78800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1345,"percent_change":935,"volume":1924,"transactions":9,"vwap":2081},"2025-07-09",34.51,34.75,34.393,34.73,{"date":2083,"open":1740,"high":2084,"low":2085,"close":2086,"change":919,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-07-08",34.386,34.069,34.33,0.97,80200,{"date":2090,"open":2065,"high":2026,"low":2091,"close":1810,"change":113,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1810},"2025-07-07",33.842,-1.42,117500,{"date":2095,"open":1995,"high":2053,"low":1995,"close":2096,"change":59,"percent_change":2097,"volume":1206,"transactions":9,"vwap":2096},"2025-07-03",34.49,0.7,{"date":2099,"open":2100,"high":1941,"low":2101,"close":1941,"change":640,"percent_change":837,"volume":2102,"transactions":9,"vwap":1941},"2025-07-02",33.93,33.839,38500,{"date":2104,"open":2105,"high":2106,"low":1797,"close":2107,"change":245,"percent_change":169,"volume":877,"transactions":9,"vwap":2107},"2025-07-01",34.040001,34.239,34.21,{"date":2109,"open":1995,"high":2110,"low":1822,"close":2111,"change":312,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-06-30",34.368,34.22,0.5,72500,{"date":2115,"open":2007,"high":2066,"low":2116,"close":2117,"change":79,"percent_change":1031,"volume":2118,"transactions":9,"vwap":2117},"2025-06-27",33.87,34.049999,114300,{"date":2120,"open":1756,"high":1822,"low":1756,"close":2002,"change":2121,"percent_change":105,"volume":2122,"transactions":9,"vwap":2002},"2025-06-26",0.065,62200,{"date":2124,"open":2039,"high":2039,"low":1893,"close":2035,"change":2125,"percent_change":1800,"volume":1868,"transactions":9,"vwap":2035},"2025-06-25",-0.295,{"date":2127,"open":2128,"high":2129,"low":2117,"close":2011,"change":1139,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2011},"2025-06-24",34.19,34.4,1.36,55500,{"date":2133,"open":1837,"high":2134,"low":2135,"close":1857,"change":105,"percent_change":351,"volume":619,"transactions":9,"vwap":1857},"2025-06-23",33.943,33.34,{"date":2137,"open":2138,"high":2139,"low":2140,"close":1754,"change":1031,"percent_change":218,"volume":2141,"transactions":9,"vwap":1754},"2025-06-20",33.94,33.964,33.59,95200,{"date":2143,"open":1635,"high":1736,"low":2144,"close":1736,"change":104,"percent_change":408,"volume":2145,"transactions":9,"vwap":1736},"2025-06-18",33.321,73700,{"date":2147,"open":1806,"high":2027,"low":2148,"close":1733,"change":264,"percent_change":2149,"volume":1812,"transactions":9,"vwap":1733},"2025-06-17",33.71,-0.85,{"date":2151,"open":1750,"high":1804,"low":1811,"close":2025,"change":498,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2025},"2025-06-16",1.16,68400,{"date":2155,"open":2054,"high":2025,"low":2156,"close":1643,"change":1084,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1643},"2025-06-13",33.555,-1.78,93900,{"date":2160,"open":2161,"high":2162,"low":2163,"close":1941,"change":179,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1941},"2025-06-12",34.16,34.256,34.00099945,-0.58,43300,{"date":2167,"open":2168,"high":34,"low":2169,"close":2170,"change":95,"percent_change":487,"volume":2171,"transactions":9,"vwap":2170},"2025-06-11",34.78,34.414,34.45,97000,{"date":2173,"open":2174,"high":2175,"low":2096,"close":2176,"change":59,"percent_change":2097,"volume":800,"transactions":9,"vwap":2176},"2025-06-10",34.55,34.67,34.61,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":713,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-06-09",34.43,34.5,34.173,34.37,0.82,85600,{"date":2186,"open":1882,"high":2187,"low":1750,"close":2002,"change":1769,"percent_change":1524,"volume":2188,"transactions":9,"vwap":2002},"2025-06-06",34.115,154400,{"date":2190,"open":1837,"high":1742,"low":1671,"close":1642,"change":1125,"percent_change":180,"volume":2191,"transactions":9,"vwap":1642},"2025-06-05",49800,{"date":2193,"open":2138,"high":1997,"low":2054,"close":1811,"change":48,"percent_change":398,"volume":2194,"transactions":9,"vwap":1811},"2025-06-04",105900,{"date":2196,"open":1774,"high":2197,"low":1985,"close":1733,"change":1305,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1733},"2025-06-03",33.82,0.87,52000,{"date":2201,"open":1985,"high":2202,"low":2203,"close":1858,"change":105,"percent_change":732,"volume":1789,"transactions":9,"vwap":1858},"2025-06-02",33.454,32.954,{"date":2205,"open":2206,"high":1781,"low":2207,"close":1652,"change":304,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1652},"2025-05-30",33.37,33.044998,-0.54,105300,{"date":2211,"open":1688,"high":1688,"low":1872,"close":1760,"change":304,"percent_change":2208,"volume":2212,"transactions":9,"vwap":1760},"2025-05-29",58400,{"date":2214,"open":2197,"high":1810,"low":1774,"close":1779,"change":179,"percent_change":341,"volume":2158,"transactions":9,"vwap":1779},"2025-05-28",{"date":2216,"open":1642,"high":1749,"low":1650,"close":2197,"change":1840,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2197},"2025-05-27",2.08,74600,{"date":2220,"open":1913,"high":1958,"low":1596,"close":2221,"change":88,"percent_change":304,"volume":2222,"transactions":9,"vwap":2221},"2025-05-23",33.13,87900,{"date":2224,"open":2225,"high":1711,"low":2226,"close":1923,"change":89,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1923},"2025-05-22",32.95,32.862,-0.69,57800,{"date":2230,"open":2231,"high":1820,"low":2232,"close":1985,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1985},"2025-05-21",34.07,33.341,-0.78,-2.28,105200,{"date":2237,"open":1748,"high":2238,"low":2239,"close":1804,"change":1153,"percent_change":48,"volume":2240,"transactions":9,"vwap":1804},"2025-05-20",34.34,34.02,45500,{"date":2242,"open":2116,"high":2049,"low":2243,"close":2049,"change":152,"percent_change":976,"volume":2244,"transactions":9,"vwap":2049},"2025-05-19",33.825,68800,{"date":2246,"open":1748,"high":2247,"low":1810,"close":2011,"change":1545,"percent_change":843,"volume":960,"transactions":9,"vwap":2011},"2025-05-16",34.35,{"date":2249,"open":1750,"high":2006,"low":1833,"close":2006,"change":169,"percent_change":190,"volume":2250,"transactions":9,"vwap":2006},"2025-05-15",39000,{"date":2252,"open":1941,"high":2011,"low":1810,"close":2002,"change":179,"percent_change":2164,"volume":2253,"transactions":9,"vwap":2002},"2025-05-14",129400,{"date":2255,"open":2256,"high":2257,"low":2007,"close":1995,"change":380,"percent_change":60,"volume":2199,"transactions":9,"vwap":1995},"2025-05-13",34.38,34.468,{"date":2259,"open":2028,"high":2260,"low":2261,"close":2262,"change":331,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-05-12",34.335,33.762,33.98,2.91,75600,{"date":2266,"open":1691,"high":2267,"low":2268,"close":2267,"change":408,"percent_change":1139,"volume":2269,"transactions":9,"vwap":2267},"2025-05-09",33.02,32.687,36100,{"date":2271,"open":1604,"high":1676,"low":1576,"close":1963,"change":1006,"percent_change":1600,"volume":2272,"transactions":9,"vwap":1963},"2025-05-08",51200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-05-07",32.48,32.69,32.21,32.44,0.152,0.47,48600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-05-06",32.19,32.57,32.16,32.288,-0.322,-0.99,50800,{"date":2292,"open":1598,"high":2293,"low":2294,"close":1596,"change":152,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1596},"2025-05-05",32.79,32.43,-0.43,43700,{"date":2298,"open":2299,"high":2293,"low":1570,"close":1980,"change":2300,"percent_change":2301,"volume":1960,"transactions":9,"vwap":1980},"2025-05-02",32.27,0.806,2.52,{"date":2303,"open":2304,"high":2305,"low":1452,"close":2306,"change":2307,"percent_change":2164,"volume":2308,"transactions":9,"vwap":2306},"2025-05-01",31.87,32.227,31.944,-0.186,44300,{"date":2310,"open":2311,"high":1454,"low":2312,"close":2313,"change":170,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-04-30",31.7,31.42,32.13,-0.34,71400,{"date":2317,"open":1586,"high":2318,"low":2319,"close":2320,"change":49,"percent_change":1455,"volume":2321,"transactions":9,"vwap":2320},"2025-04-29",32.28,31.795,32.24,54900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":235,"percent_change":1840,"volume":2328,"transactions":9,"vwap":2327},"2025-04-28",31.88,32.134,31.606,32.0099983,80700,{"date":2330,"open":2331,"high":1474,"low":2332,"close":1474,"change":379,"percent_change":713,"volume":2333,"transactions":9,"vwap":1474},"2025-04-25",31.59,31.396,74000,{"date":38,"open":2335,"high":1591,"low":2335,"close":2311,"change":426,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2311},31.35,1.12,29100,{"status":2339,"indices":2340,"watchlist":2378,"sectors":2396,"benchmarks":2443},"success",[2341,2347,2353,2359,2365,2372],{"symbol":2342,"name":2343,"price":2344,"change":2345,"pct_change":1514,"is_up":11,"sparkline":2346,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2348,"name":2349,"price":2350,"change":2351,"pct_change":898,"is_up":11,"sparkline":2352,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2354,"name":2355,"price":2356,"change":2357,"pct_change":719,"is_up":11,"sparkline":2358,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2360,"name":2361,"price":2362,"change":2363,"pct_change":1653,"is_up":11,"sparkline":2364,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2366,"name":2367,"price":2368,"change":2369,"pct_change":1065,"is_up":2370,"sparkline":2371,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2373,"name":2374,"price":2375,"change":993,"pct_change":2376,"is_up":2370,"sparkline":2377,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2379,2384,2389],{"symbol":2380,"name":2381,"price":2382,"change":785,"pct_change":641,"is_up":11,"sparkline":2383,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2385,"name":2386,"price":2387,"change":1166,"pct_change":235,"is_up":11,"sparkline":2388,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2390,"name":2391,"price":2392,"change":2393,"pct_change":2394,"is_up":11,"sparkline":2395,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2397,2401,2405,2409,2413,2417,2421,2425,2429,2434,2439],{"name":2398,"etf":2399,"change":779,"price":2400,"is_up":11},"Technology","XLK",202,{"name":2402,"etf":2403,"change":59,"price":2404,"is_up":11},"Financials","XLF",54.01,{"name":2406,"etf":2407,"change":822,"price":2408,"is_up":2370},"Healthcare","XLV",167.09,{"name":2410,"etf":2411,"change":1406,"price":2412,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":2414,"etf":2415,"change":739,"price":2416,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2418,"etf":2419,"change":2280,"price":2420,"is_up":11},"Energy","XLE",63.75,{"name":2422,"etf":2423,"change":2198,"price":2424,"is_up":11},"Industrials","XLI",171.58,{"name":2426,"etf":2427,"change":1139,"price":2428,"is_up":11},"Materials","XLB",49.73,{"name":2430,"etf":2431,"change":2432,"price":2433,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":2435,"etf":2436,"change":2437,"price":2438,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2440,"etf":2441,"change":640,"price":2442,"is_up":11},"Comm Services","XLC",111.65,[2444,2448,2452,2456],{"ticker":2445,"name":2446,"price":2447,"change":668,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2449,"name":2450,"price":2451,"change":1139,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2453,"name":2454,"price":2455,"change":898,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2457,"name":2458,"price":2459,"change":1379,"is_up":2370},"IWM","iShares Russell 2000",281.37]