[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROCQ":3,"homepage-market-summary":29,"stock-historical-ROCQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROCQ","2026-10-07",{"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},"JPMorgan Nasdaq Equity Premium Yield ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.3861,5.89464,"Monthly",{"close":17,"open":18,"high":19,"low":18,"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},56.84,56.38,56.85,56.7674,0.0726,0.13,498302.691709,58.27,47.19,206163.6315608085,87.1,141,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},206164,29069072.050074,13.68,"2026-03-18",[180,183,193,204,214,224,235,245,255,265,275,284,293,303,314,325,336,346,357,367,377,387,398,409,418,428,439,449,459,470,479,490,500,508,517,525,534,543,551,560,570,580,589,599,608,618,628,639,648,658,669,679,687,696,705,714,723,731,740,750,759,767,776,783,790,796,804,811,818,824,833,838,847,852,856,864,870,878,886,894,903,909,915,921,928,934,942,949,955,960,968,977,982,986,993,1002,1007,1014,1021,1028,1034,1040,1046,1050,1055,1061,1067,1070,1077,1086,1092,1096,1104,1110,1116,1122,1129,1136,1143,1150,1156,1164,1172,1179,1185,1192,1199,1206,1214,1222,1228,1237,1244,1251,1259,1266,1271,1277,1285,1293,1300],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},1677,56.7239,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",56.75,56.94,56.725,0.0574,0.1,170682.202841,962,56.8652,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",56.41,56.78,56.321,56.71,0.33,0.59,490219.641301,2088,56.6446,{"date":205,"open":206,"high":207,"low":208,"close":18,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",56.5,56.59,56.22,0.22,0.39,266530.654786,1424,56.3947,{"date":215,"open":208,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",56.23,55.82,56.16,-0.4186,-0.74,220619.436143,1375,56.02,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",56.61,56.79,56.53,56.5786,0.1703,0.3,232603.162898,1336,56.7147,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":144,"volume":242,"transactions":243,"vwap":244},"2026-09-29",56.68,56.6972,56.27,56.4083,-0.0117,215066.902224,1261,56.4358,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",56.7,56.1,56.42,-0.4321,-0.76,229409.811433,1450,56.4262,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",56.93,56.73,56.8521,0.0321,0.06,231021.228,1503,56.834,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":71,"volume":272,"transactions":273,"vwap":274},"2026-09-24",56.6,56.855,56.565,56.82,0.04,451313.123903,1704,56.7221,{"date":276,"open":277,"high":277,"low":278,"close":196,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",57.08,56.66,-0.3098,-0.54,454637.386901,1611,56.7697,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":233,"vwap":292},"2026-09-22",56.69,57.16,57.0898,0.3151,0.56,219676.571488,56.9712,{"date":294,"open":295,"high":17,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",56.46,56.35,56.7747,0.8147,1.46,232390.238887,1606,56.6258,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",55.75,56.0099,55.54,55.96,0.38,0.68,250542.958106,2067,55.7554,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",55.45,55.64,55.3108,55.58,0.9884,1.81,329380.84893,1515,55.5024,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",54.9,55.1,54.29,54.5916,0.0418,0.08,532229.23233,1541,54.7192,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",54.95,54.505,54.5498,-0.3902,-0.71,243171.657929,1543,54.6544,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",54.72,55.19,54.522,54.94,-0.5321,-0.96,390475.323405,2357,54.9091,{"date":358,"open":359,"high":317,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",55.425,55.32,55.4721,0.4721,0.86,314383.540383,1444,55.4899,{"date":368,"open":369,"high":370,"low":371,"close":369,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",55,55.18,54.87,-0.4544,-0.82,403942.682842,2468,55.0328,{"date":378,"open":379,"high":380,"low":360,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",55.47,55.59,55.4544,-0.0956,-0.17,220126.230296,1243,55.4736,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",55.67,55.6799,55.35,55.55,0.0883,0.16,270899.836521,1492,55.5733,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",55.43,55.62,55.28,55.4617,0.1517,0.27,684575.058974,2007,55.4237,{"date":410,"open":371,"high":411,"low":412,"close":413,"change":290,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",55.36,54.8,55.31,1.02,379016.868332,1898,55.1376,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":231,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",54.49,54.77,54.38,54.75,0.55,282980.320717,1476,54.6333,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",54.5,54.83,54.28,54.45,-1.057,-1.9,496064.926317,3002,54.5129,{"date":440,"open":441,"high":392,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",55.42,55.25,55.507,0.0188,0.03,542218.013929,2494,55.4163,{"date":450,"open":451,"high":223,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",55.56,55.38,55.4882,-0.2011,-0.36,308277.064537,1749,55.5594,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",55.53,55.71,55.24,55.6893,0.62,1.13,336794.691188,1833,55.5131,{"date":471,"open":472,"high":349,"low":327,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",54.98,55.0693,-0.0532,-0.1,231834.672608,1607,55.0356,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",55.01,55.2,54.825,55.1225,0.4023,0.74,169676.317142,1209,55.0492,{"date":491,"open":492,"high":493,"low":433,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",54.96,54.97,54.7202,-0.4598,-0.83,497289.644095,3350,54.7331,{"date":501,"open":411,"high":411,"low":502,"close":370,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",54.93,0.1424,0.26,166970.501199,1401,55.1527,{"date":509,"open":510,"high":413,"low":327,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",55.16,55.0376,-0.3131,-0.57,363868.463156,2368,55.0737,{"date":518,"open":305,"high":305,"low":370,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",55.3507,-0.1846,-0.33,349691.875946,1755,55.468,{"date":526,"open":527,"high":527,"low":316,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",55.9,55.5353,-0.8661,-1.54,283256.027289,2010,55.5926,{"date":535,"open":536,"high":237,"low":18,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",56.63,56.4014,-0.044,-0.08,184462.123619,1526,56.5355,{"date":544,"open":206,"high":536,"low":296,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",56.4454,0.0533,0.09,216865.681941,1676,56.4236,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":363,"volume":557,"transactions":558,"vwap":559},"2026-08-13",56.01,56.49,56.3921,0.48,191608.595164,1584,56.3886,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",56.05,55.8601,55.9121,0.2902,0.52,188628.616897,1506,55.9465,{"date":571,"open":572,"high":573,"low":461,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",55.77,55.8513,55.6219,-0.0281,-0.05,259227.920478,1595,55.6343,{"date":581,"open":582,"high":217,"low":319,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",55.73,55.65,-0.1072,-0.19,258242.387604,1529,55.6654,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":332,"volume":596,"transactions":597,"vwap":598},"2026-08-07",55.8,55.86,55.6,55.7572,0.0472,277428.28288,1737,55.7425,{"date":600,"open":316,"high":601,"low":602,"close":462,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",55.78,55.34,0.1694,0.31,253739.593941,1719,55.6988,{"date":609,"open":591,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",55.8867,55.52,55.5406,-0.1263,-0.23,127106.103559,1533,55.7059,{"date":619,"open":370,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",55.81,55.02,55.6669,0.8841,1.61,356067.108348,1910,55.5308,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",54.09,54.885,53.93,54.7828,0.0028,0.01,128637.360126,1342,54.5785,{"date":640,"open":481,"high":641,"low":642,"close":643,"change":604,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",55.345,54.25,54.78,0.57,377691.557551,1497,54.5755,{"date":649,"open":650,"high":651,"low":106,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",53.89,54.61,54.47,1.8484,3.51,200159.53546,1427,54.2802,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",53.71,53.97,52.6,52.6216,-1.0784,-2.01,236759.390054,2370,53.1423,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":80,"volume":676,"transactions":677,"vwap":678},"2026-07-28",53.72,53.87,53.03,53.7,-0.43,218942.190112,1944,53.5731,{"date":680,"open":423,"high":621,"low":681,"close":682,"change":37,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",53.69,54.13,-0.4,207562.269204,2204,54.2012,{"date":688,"open":412,"high":369,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",54.1801,54.35,-0.6,-1.09,189819.211543,2132,54.4996,{"date":697,"open":698,"high":699,"low":700,"close":338,"change":496,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",55.17,55.37,54.6,-1.49,534593.21415,2347,54.9198,{"date":706,"open":317,"high":707,"low":708,"close":601,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",56.03,55.5859,-0.15,-0.27,166050.706072,930,55.8625,{"date":715,"open":462,"high":716,"low":441,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",55.995,55.93,1.0192,1.86,148240.495838,1104,55.8408,{"date":724,"open":602,"high":392,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",54.9108,-0.0044,-0.01,151126.732386,1544,55.2234,{"date":732,"open":430,"high":391,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",54.08,54.9152,-0.6348,-1.14,244765.377982,2019,54.6078,{"date":741,"open":742,"high":743,"low":744,"close":392,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-16",56.11,56.155,55.26,-0.93,-1.65,221716.642061,1994,55.6239,{"date":751,"open":752,"high":752,"low":527,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-15",56.83,56.48,-0.0507,-0.09,114205.032393,1205,56.3836,{"date":760,"open":228,"high":278,"low":761,"close":762,"change":763,"percent_change":414,"volume":764,"transactions":765,"vwap":766},"2026-07-14",56.0328,56.5307,0.5731,129525.640665,1038,56.4592,{"date":768,"open":296,"high":769,"low":620,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",56.37,55.9576,-0.8324,-1.47,202872.471361,1902,56.0828,{"date":777,"open":778,"high":779,"low":780,"close":227,"change":504,"percent_change":781,"volume":782,"transactions":9,"vwap":227},"2026-07-10",56.36,56.88,56.29,0.46,84600,{"date":784,"open":780,"high":785,"low":786,"close":228,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":228},"2026-07-09",56.62,56.060001,0.72,1.29,84900,{"date":791,"open":792,"high":620,"low":472,"close":620,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":620},"2026-07-08",55.3,0.2,0.36,103400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":166,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-07",55.85,55.91,55.22,55.61,-1.23,112900,{"date":805,"open":806,"high":554,"low":807,"close":808,"change":809,"percent_change":466,"volume":810,"transactions":9,"vwap":808},"2026-07-06",56.14,56.029999,56.3,0.63,229400,{"date":812,"open":813,"high":814,"low":402,"close":389,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":389},"2026-07-02",56.47,56.8,-0.8,-1.42,153000,{"date":819,"open":554,"high":820,"low":249,"close":813,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":813},"2026-07-01",57.15,-1.19,-2.06,206600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-30",57,57.75,56.96,57.66,0.76,1.34,230900,{"date":834,"open":742,"high":186,"low":611,"close":835,"change":836,"percent_change":321,"volume":837,"transactions":9,"vwap":835},"2026-06-29",56.9,1.01,242400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",55.74,56.32,55.5,55.89,-0.44,-0.78,94600,{"date":848,"open":849,"high":849,"low":217,"close":850,"change":199,"percent_change":200,"volume":851,"transactions":9,"vwap":850},"2026-06-25",57.22,56.33,88600,{"date":853,"open":769,"high":286,"low":801,"close":854,"change":709,"percent_change":710,"volume":855,"transactions":9,"vwap":854},"2026-06-24",56,93200,{"date":857,"open":858,"high":835,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",56.4,56.049999,56.15,-1.6,-2.77,362800,{"date":865,"open":866,"high":867,"low":868,"close":827,"change":271,"percent_change":71,"volume":869,"transactions":9,"vwap":827},"2026-06-22",57.99,58.17,57.53,368700,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":873},"2026-06-18",57.57,57.71,57.37,1.04,1.84,77500,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",57.29,57.35,56.67,-0.39,-0.68,152600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":845,"volume":893,"transactions":9,"vwap":891},"2026-06-16",57.5,57.67,57.029999,57.060001,-0.45,101500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",57.26,57.55,57.23,57.51,1.31,2.33,204700,{"date":904,"open":905,"high":769,"low":593,"close":906,"change":907,"percent_change":644,"volume":908,"transactions":9,"vwap":906},"2026-06-12",55.87,56.2,0.32,151700,{"date":910,"open":412,"high":799,"low":420,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-11",55.88,1.42,2.61,121000,{"date":916,"open":842,"high":854,"low":690,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-10",54.46,-0.92,-1.66,108200,{"date":922,"open":858,"high":923,"low":924,"close":452,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":452},"2026-06-09",56.55,53.85,-0.47,-0.84,152000,{"date":929,"open":930,"high":808,"low":582,"close":798,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":798},"2026-06-08",55.99,0.6,1.09,90000,{"date":935,"open":936,"high":937,"low":938,"close":442,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":442},"2026-06-05",56.99,57.0099983,55.11,-2.2,-3.83,232600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":475,"percent_change":383,"volume":948,"transactions":9,"vwap":947},"2026-06-04",57.28,57.6,57.099998,57.45,168500,{"date":950,"open":951,"high":951,"low":952,"close":897,"change":953,"percent_change":120,"volume":954,"transactions":9,"vwap":897},"2026-06-03",57.81,57.44,-0.07,197800,{"date":956,"open":827,"high":957,"low":899,"close":958,"change":120,"percent_change":45,"volume":959,"transactions":9,"vwap":958},"2026-06-02",57.78,57.62,297300,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",57.48,57.89,57.74,-0.34,-0.59,202900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-29",58.14,58.2,57.96,58.080002,0.12,0.21,379700,{"date":978,"open":24,"high":24,"low":888,"close":972,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":972},"2026-05-28",0.29,0.5,277400,{"date":983,"open":889,"high":984,"low":881,"close":889,"change":231,"percent_change":566,"volume":985,"transactions":9,"vwap":889},"2026-05-27",57.7,375800,{"date":987,"open":988,"high":989,"low":990,"close":874,"change":809,"percent_change":991,"volume":992,"transactions":9,"vwap":874},"2026-05-26",57.14,57.43,57.040001,1.11,312500,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-22",56.77,56.89,56.54,56.74,0.25,0.44,207600,{"date":1003,"open":859,"high":1004,"low":905,"close":554,"change":22,"percent_change":1005,"volume":1006,"transactions":9,"vwap":554},"2026-05-21",56.52,0.23,183900,{"date":1008,"open":1009,"high":249,"low":1010,"close":778,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":778},"2026-05-20",55.79,55.68,0.88,1.59,147800,{"date":1015,"open":1016,"high":798,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1016},"2026-05-19",55.48,55.0099983,-0.28,-0.5,126900,{"date":1022,"open":296,"high":1023,"low":744,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-18",56.45,55.76,-0.31,-0.55,338300,{"date":1029,"open":249,"high":206,"low":854,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-15",56.07,-0.88,-1.55,221400,{"date":1035,"open":1036,"high":946,"low":226,"close":1037,"change":1038,"percent_change":231,"volume":1039,"transactions":9,"vwap":1037},"2026-05-14",56.86,56.95,0.17,159100,{"date":1041,"open":1042,"high":1043,"low":239,"close":196,"change":781,"percent_change":1044,"volume":1045,"transactions":9,"vwap":196},"2026-05-13",56.65,56.92,0.82,174900,{"date":1047,"open":1048,"high":997,"low":305,"close":841,"change":883,"percent_change":166,"volume":1049,"transactions":9,"vwap":841},"2026-05-12",56.43,208500,{"date":1051,"open":1052,"high":814,"low":858,"close":198,"change":1053,"percent_change":999,"volume":1054,"transactions":9,"vwap":198},"2026-05-11",56.57,0.14,435100,{"date":1056,"open":1057,"high":1052,"low":843,"close":1052,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1052},"2026-05-08",55.94,0.87,1.56,367300,{"date":1062,"open":717,"high":1063,"low":392,"close":1064,"change":1065,"percent_change":455,"volume":1066,"transactions":9,"vwap":1064},"2026-05-07",56.099998,55.7,-0.2,244800,{"date":1068,"open":452,"high":1057,"low":452,"close":527,"change":363,"percent_change":1059,"volume":1069,"transactions":9,"vwap":527},"2026-05-06",297700,{"date":1071,"open":327,"high":1072,"low":421,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-05",55.15,55.040001,0.53,0.97,244600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-04",54.7,54.85,54.15,54.51,-0.06,-0.11,241100,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":521,"percent_change":691,"volume":1091,"transactions":9,"vwap":1090},"2026-05-01",54.76,54.36,54.57,148800,{"date":1093,"open":421,"high":1094,"low":329,"close":327,"change":556,"percent_change":1011,"volume":1095,"transactions":9,"vwap":327},"2026-04-30",54.91,69200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1005,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-29",54.26,54.52,54.2,54.42,0.42,44600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1106,"change":105,"percent_change":1031,"volume":1109,"transactions":9,"vwap":1106},"2026-04-28",54.19,54.41,53.83,102100,{"date":1111,"open":420,"high":1112,"low":1113,"close":1112,"change":793,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-27",54.67,54.31,0.37,146400,{"date":1117,"open":1118,"high":430,"low":1119,"close":652,"change":1058,"percent_change":1120,"volume":1121,"transactions":9,"vwap":652},"2026-04-24",54.099998,54.060001,1.62,86300,{"date":1123,"open":1124,"high":682,"low":1125,"close":1126,"change":100,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-23",53.9,53.17,53.6,-0.56,63000,{"date":1130,"open":1131,"high":1124,"low":1132,"close":1124,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1124},"2026-04-22",53.65,53.52,0.69,1.3,82800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":585,"percent_change":455,"volume":1142,"transactions":9,"vwap":1141},"2026-04-21",53.58,53.59,53.15,53.21,44300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":585,"percent_change":149,"volume":1149,"transactions":9,"vwap":1148},"2026-04-20",53.56,53.57,53.16,53.4,66000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1139,"change":1074,"percent_change":172,"volume":1155,"transactions":9,"vwap":1139},"2026-04-17",53.55,53.73,53.31,104000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":795,"transactions":9,"vwap":1161},"2026-04-16",53.040001,53.18,52.7,53.060001,0.18,0.34,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1075,"volume":1171,"transactions":9,"vwap":1169},"2026-04-15",52.41,52.89,52.33,52.88,0.51,75300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":830,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-14",51.97,52.37,51.83,1.47,115300,{"date":1180,"open":1181,"high":267,"low":1182,"close":1183,"change":309,"percent_change":486,"volume":1184,"transactions":9,"vwap":1183},"2026-04-13",51.21,51.080002,51.61,128400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":547,"percent_change":1162,"volume":1191,"transactions":9,"vwap":1190},"2026-04-10",51.2,51.44,51.17,51.23,16600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":210,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-09",50.77,51.14,50.66,0.77,9300,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":836,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-08",50.88,50.62,50.75,2.03,18500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1083,"volume":1213,"transactions":9,"vwap":1211},"2026-04-07",49.46,49.8,49.25,49.74,-0.03,13800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":644,"volume":1221,"transactions":9,"vwap":1219},"2026-04-06",49.68,50.099998,49.59,49.77,0.28,47700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":261,"percent_change":974,"volume":1227,"transactions":9,"vwap":1225},"2026-04-02",48.82,49.49,48.66,7300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-01",49.4,49.71,49.23,49.43,0.54,1.1,28200,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-31",48.02,48.89,1.51,3.19,4800,{"date":1245,"open":1246,"high":1246,"low":25,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-30",48.09,47.38,-0.3214,-0.67,9900,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-27",48.31,47.66,47.7014,-0.8186,-1.69,10813,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":821,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-26",49.3,49.34,48.52,-2.39,18200,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1231,"change":979,"percent_change":200,"volume":1270,"transactions":9,"vwap":1231},"2026-03-25",49.95,49.62,12300,{"date":1272,"open":1225,"high":1273,"low":1274,"close":1275,"change":965,"percent_change":884,"volume":1276,"transactions":9,"vwap":1275},"2026-03-24",49.73,49.32,49.42,14700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":831,"volume":1284,"transactions":9,"vwap":1282},"2026-03-23",49.85,50.23,49.54,49.76,0.66,30500,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-20",49.9,49.080002,49.099998,-0.8573,-1.72,36600,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1298,"percent_change":755,"volume":1299,"transactions":9,"vwap":1297},"2026-03-19",49.69,49.99,49.9573,-0.0427,5075,{"date":178,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1302,"volume":1302,"transactions":9,"vwap":1301},50,0]