[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROCQ":3,"homepage-market-summary":30,"stock-historical-ROCQ":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROCQ","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},"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":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},56.755,56.75,56.94,56.725,56.71,0.045,0.08,169726.49742,58.27,47.19,204070.09752102857,86.3,140,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},204070,28569813.652944,13.51,"2026-03-18",[182,185,195,205,215,226,237,247,257,267,276,285,296,307,318,328,337,348,358,368,377,388,399,408,417,428,438,448,459,468,478,488,496,505,513,522,531,539,547,557,567,576,586,595,605,615,626,635,646,657,668,677,686,695,704,713,721,730,740,749,757,766,772,779,785,794,801,808,814,823,828,837,842,846,854,860,868,876,884,893,899,905,911,918,924,932,939,946,952,960,969,974,978,985,994,1000,1007,1014,1021,1027,1033,1039,1043,1047,1052,1058,1061,1067,1076,1082,1086,1094,1101,1107,1113,1121,1128,1135,1143,1149,1156,1163,1170,1176,1183,1190,1197,1205,1213,1219,1228,1235,1242,1250,1257,1262,1267,1275,1283,1290],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},937,56.8672,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",56.41,56.78,56.321,0.33,0.59,490219.641301,2088,56.6446,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":89,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",56.5,56.59,56.22,56.38,0.39,266530.654786,1424,56.3947,{"date":206,"open":199,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",56.23,55.82,56.16,-0.4186,-0.74,220619.436143,1375,56.02,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",56.61,56.79,56.53,56.5786,0.1703,0.3,232603.162898,1336,56.7147,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",56.68,56.6972,56.27,56.4083,-0.0117,-0.02,215066.902224,1261,56.4358,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",56.7,56.1,56.42,-0.4321,-0.76,229409.811433,1450,56.4262,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",56.93,56.73,56.8521,0.0321,0.06,231021.228,1503,56.834,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":152,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",56.6,56.855,56.565,56.82,0.07,451313.123903,1704,56.7221,{"date":268,"open":269,"high":269,"low":270,"close":188,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",57.08,56.66,-0.3098,-0.54,454637.386901,1611,56.7697,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":224,"vwap":284},"2026-09-22",56.69,57.16,57.0898,0.3151,0.56,219676.571488,56.9712,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",56.46,56.84,56.35,56.7747,0.8147,1.46,232390.238887,1606,56.6258,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",55.75,56.0099,55.54,55.96,0.38,0.68,250542.958106,2067,55.7554,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",55.45,55.64,55.3108,55.58,0.9884,1.81,329380.84893,1515,55.5024,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":23,"volume":325,"transactions":326,"vwap":327},"2026-09-16",54.9,55.1,54.29,54.5916,0.0418,532229.23233,1541,54.7192,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":172,"volume":334,"transactions":335,"vwap":336},"2026-09-15",54.95,54.505,54.5498,-0.3902,243171.657929,1543,54.6544,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",54.72,55.19,54.522,54.94,-0.5321,-0.96,390475.323405,2357,54.9091,{"date":349,"open":350,"high":310,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",55.425,55.32,55.4721,0.4721,0.86,314383.540383,1444,55.4899,{"date":359,"open":360,"high":361,"low":362,"close":360,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",55,55.18,54.87,-0.4544,-0.82,403942.682842,2468,55.0328,{"date":369,"open":370,"high":371,"low":351,"close":372,"change":373,"percent_change":112,"volume":374,"transactions":375,"vwap":376},"2026-09-09",55.47,55.59,55.4544,-0.0956,220126.230296,1243,55.4736,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",55.67,55.6799,55.35,55.55,0.0883,0.16,270899.836521,1492,55.5733,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",55.43,55.62,55.28,55.4617,0.1517,0.27,684575.058974,2007,55.4237,{"date":400,"open":362,"high":401,"low":402,"close":403,"change":282,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",55.36,54.8,55.31,1.02,379016.868332,1898,55.1376,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":222,"percent_change":159,"volume":414,"transactions":415,"vwap":416},"2026-09-02",54.49,54.77,54.38,54.75,282980.320717,1476,54.6333,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",54.5,54.83,54.28,54.45,-1.057,-1.9,496064.926317,3002,54.5129,{"date":429,"open":430,"high":382,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",55.42,55.25,55.507,0.0188,0.03,542218.013929,2494,55.4163,{"date":439,"open":440,"high":214,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",55.56,55.38,55.4882,-0.2011,-0.36,308277.064537,1749,55.5594,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",55.53,55.71,55.24,55.6893,0.62,1.13,336794.691188,1833,55.5131,{"date":460,"open":461,"high":340,"low":320,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",54.98,55.0693,-0.0532,-0.1,231834.672608,1607,55.0356,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":88,"volume":475,"transactions":476,"vwap":477},"2026-08-25",55.01,55.2,54.825,55.1225,0.4023,169676.317142,1209,55.0492,{"date":479,"open":480,"high":481,"low":422,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",54.96,54.97,54.7202,-0.4598,-0.83,497289.644095,3350,54.7331,{"date":489,"open":401,"high":401,"low":490,"close":361,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",54.93,0.1424,0.26,166970.501199,1401,55.1527,{"date":497,"open":498,"high":403,"low":320,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",55.16,55.0376,-0.3131,-0.57,363868.463156,2368,55.0737,{"date":506,"open":298,"high":298,"low":361,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",55.3507,-0.1846,-0.33,349691.875946,1755,55.468,{"date":514,"open":515,"high":515,"low":309,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",55.9,55.5353,-0.8661,-1.54,283256.027289,2010,55.5926,{"date":523,"open":524,"high":228,"low":200,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",56.63,56.4014,-0.044,-0.08,184462.123619,1526,56.5355,{"date":532,"open":197,"high":524,"low":289,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",56.4454,0.0533,0.09,216865.681941,1676,56.4236,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":45,"percent_change":354,"volume":544,"transactions":545,"vwap":546},"2026-08-13",56.01,56.49,56.3921,191608.595164,1584,56.3886,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",56.05,55.8601,55.9121,0.2902,0.52,188628.616897,1506,55.9465,{"date":558,"open":559,"high":560,"low":450,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",55.77,55.8513,55.6219,-0.0281,-0.05,259227.920478,1595,55.6343,{"date":568,"open":569,"high":208,"low":312,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",55.73,55.65,-0.1072,-0.19,258242.387604,1529,55.6654,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":23,"volume":583,"transactions":584,"vwap":585},"2026-08-07",55.8,55.86,55.6,55.7572,0.0472,277428.28288,1737,55.7425,{"date":587,"open":309,"high":588,"low":589,"close":451,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",55.78,55.34,0.1694,0.31,253739.593941,1719,55.6988,{"date":596,"open":578,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",55.8867,55.52,55.5406,-0.1263,-0.23,127106.103559,1533,55.7059,{"date":606,"open":361,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",55.81,55.02,55.6669,0.8841,1.61,356067.108348,1910,55.5308,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",54.09,54.885,53.93,54.7828,0.0028,0.01,128637.360126,1342,54.5785,{"date":627,"open":470,"high":628,"low":629,"close":630,"change":591,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",55.345,54.25,54.78,0.57,377691.557551,1497,54.5755,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",53.89,54.61,53.75,54.47,1.8484,3.51,200159.53546,1427,54.2802,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",53.71,53.97,52.6,52.6216,-1.0784,-2.01,236759.390054,2370,53.1423,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",53.72,53.87,53.03,53.7,-0.43,-0.79,218942.190112,1944,53.5731,{"date":669,"open":413,"high":608,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",53.69,54.13,-0.22,-0.4,207562.269204,2204,54.2012,{"date":678,"open":402,"high":360,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",54.1801,54.35,-0.6,-1.09,189819.211543,2132,54.4996,{"date":687,"open":688,"high":689,"low":690,"close":330,"change":484,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",55.17,55.37,54.6,-1.49,534593.21415,2347,54.9198,{"date":696,"open":310,"high":697,"low":698,"close":588,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",56.03,55.5859,-0.15,-0.27,166050.706072,930,55.8625,{"date":705,"open":451,"high":706,"low":430,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",55.995,55.93,1.0192,1.86,148240.495838,1104,55.8408,{"date":714,"open":589,"high":382,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",54.9108,-0.0044,-0.01,151126.732386,1544,55.2234,{"date":722,"open":419,"high":381,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",54.08,54.9152,-0.6348,-1.14,244765.377982,2019,54.6078,{"date":731,"open":732,"high":733,"low":734,"close":382,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",56.11,56.155,55.26,-0.93,-1.65,221716.642061,1994,55.6239,{"date":741,"open":742,"high":742,"low":515,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",56.83,56.48,-0.0507,-0.09,114205.032393,1205,56.3836,{"date":750,"open":219,"high":270,"low":751,"close":752,"change":753,"percent_change":404,"volume":754,"transactions":755,"vwap":756},"2026-07-14",56.0328,56.5307,0.5731,129525.640665,1038,56.4592,{"date":758,"open":289,"high":759,"low":607,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",56.37,55.9576,-0.8324,-1.47,202872.471361,1902,56.0828,{"date":767,"open":768,"high":769,"low":770,"close":218,"change":492,"percent_change":137,"volume":771,"transactions":9,"vwap":218},"2026-07-10",56.36,56.88,56.29,84600,{"date":773,"open":770,"high":774,"low":775,"close":219,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":219},"2026-07-09",56.62,56.060001,0.72,1.29,84900,{"date":780,"open":781,"high":607,"low":461,"close":607,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":607},"2026-07-08",55.3,0.2,0.36,103400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",55.85,55.91,55.22,55.61,-0.69,-1.23,112900,{"date":795,"open":796,"high":542,"low":797,"close":798,"change":799,"percent_change":455,"volume":800,"transactions":9,"vwap":798},"2026-07-06",56.14,56.029999,56.3,0.63,229400,{"date":802,"open":803,"high":804,"low":392,"close":379,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":379},"2026-07-02",56.47,56.8,-0.8,-1.42,153000,{"date":809,"open":542,"high":810,"low":241,"close":803,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":803},"2026-07-01",57.15,-1.19,-2.06,206600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-30",57,57.75,56.96,57.66,0.76,1.34,230900,{"date":824,"open":732,"high":19,"low":598,"close":825,"change":826,"percent_change":314,"volume":827,"transactions":9,"vwap":825},"2026-06-29",56.9,1.01,242400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",55.74,56.32,55.5,55.89,-0.44,-0.78,94600,{"date":838,"open":839,"high":839,"low":208,"close":840,"change":190,"percent_change":191,"volume":841,"transactions":9,"vwap":840},"2026-06-25",57.22,56.33,88600,{"date":843,"open":759,"high":278,"low":790,"close":844,"change":699,"percent_change":700,"volume":845,"transactions":9,"vwap":844},"2026-06-24",56,93200,{"date":847,"open":848,"high":825,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",56.4,56.049999,56.15,-1.6,-2.77,362800,{"date":855,"open":856,"high":857,"low":858,"close":817,"change":152,"percent_change":263,"volume":859,"transactions":9,"vwap":817},"2026-06-22",57.99,58.17,57.53,368700,{"date":861,"open":862,"high":863,"low":864,"close":863,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":863},"2026-06-18",57.57,57.71,57.37,1.04,1.84,77500,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",57.29,57.35,56.67,-0.39,-0.68,152600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":835,"volume":883,"transactions":9,"vwap":881},"2026-06-16",57.5,57.67,57.029999,57.060001,-0.45,101500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-15",57.26,57.55,57.23,57.51,1.31,2.33,204700,{"date":894,"open":895,"high":759,"low":580,"close":896,"change":897,"percent_change":631,"volume":898,"transactions":9,"vwap":896},"2026-06-12",55.87,56.2,0.32,151700,{"date":900,"open":402,"high":788,"low":410,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-11",55.88,1.42,2.61,121000,{"date":906,"open":832,"high":844,"low":680,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",54.46,-0.92,-1.66,108200,{"date":912,"open":848,"high":913,"low":914,"close":441,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":441},"2026-06-09",56.55,53.85,-0.47,-0.84,152000,{"date":919,"open":920,"high":798,"low":569,"close":787,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":787},"2026-06-08",55.99,0.6,1.09,90000,{"date":925,"open":926,"high":927,"low":928,"close":431,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":431},"2026-06-05",56.99,57.0099983,55.11,-2.2,-3.83,232600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":464,"percent_change":112,"volume":938,"transactions":9,"vwap":937},"2026-06-04",57.28,57.6,57.099998,57.45,168500,{"date":940,"open":941,"high":941,"low":942,"close":887,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":887},"2026-06-03",57.81,57.44,-0.07,-0.12,197800,{"date":947,"open":817,"high":948,"low":889,"close":949,"change":944,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-02",57.78,57.62,-0.21,297300,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-01",57.48,57.89,57.74,-0.34,-0.59,202900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-29",58.14,58.2,57.96,58.080002,0.12,0.21,379700,{"date":970,"open":25,"high":25,"low":878,"close":964,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":964},"2026-05-28",0.29,0.5,277400,{"date":975,"open":879,"high":976,"low":871,"close":879,"change":222,"percent_change":553,"volume":977,"transactions":9,"vwap":879},"2026-05-27",57.7,375800,{"date":979,"open":980,"high":981,"low":982,"close":864,"change":799,"percent_change":983,"volume":984,"transactions":9,"vwap":864},"2026-05-26",57.14,57.43,57.040001,1.11,312500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-22",56.77,56.89,56.54,56.74,0.25,0.44,207600,{"date":995,"open":849,"high":996,"low":895,"close":542,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":542},"2026-05-21",56.52,0.13,0.23,183900,{"date":1001,"open":1002,"high":241,"low":1003,"close":768,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":768},"2026-05-20",55.79,55.68,0.88,1.59,147800,{"date":1008,"open":1009,"high":787,"low":1010,"close":1009,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1009},"2026-05-19",55.48,55.0099983,-0.28,-0.5,126900,{"date":1015,"open":289,"high":1016,"low":734,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-18",56.45,55.76,-0.31,-0.55,338300,{"date":1022,"open":241,"high":197,"low":844,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-15",56.07,-0.88,-1.55,221400,{"date":1028,"open":1029,"high":936,"low":217,"close":1030,"change":1031,"percent_change":222,"volume":1032,"transactions":9,"vwap":1030},"2026-05-14",56.86,56.95,0.17,159100,{"date":1034,"open":1035,"high":1036,"low":230,"close":188,"change":137,"percent_change":1037,"volume":1038,"transactions":9,"vwap":188},"2026-05-13",56.65,56.92,0.82,174900,{"date":1040,"open":1041,"high":989,"low":298,"close":831,"change":873,"percent_change":791,"volume":1042,"transactions":9,"vwap":831},"2026-05-12",56.43,208500,{"date":1044,"open":1045,"high":804,"low":848,"close":21,"change":82,"percent_change":991,"volume":1046,"transactions":9,"vwap":21},"2026-05-11",56.57,435100,{"date":1048,"open":1049,"high":1045,"low":833,"close":1045,"change":132,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1045},"2026-05-08",55.94,1.56,367300,{"date":1053,"open":707,"high":1054,"low":382,"close":1055,"change":1056,"percent_change":444,"volume":1057,"transactions":9,"vwap":1055},"2026-05-07",56.099998,55.7,-0.2,244800,{"date":1059,"open":441,"high":1049,"low":441,"close":515,"change":354,"percent_change":1050,"volume":1060,"transactions":9,"vwap":515},"2026-05-06",297700,{"date":1062,"open":320,"high":1063,"low":411,"close":1064,"change":102,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-05",55.15,55.040001,0.97,244600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-04",54.7,54.85,54.15,54.51,-0.06,-0.11,241100,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":509,"percent_change":681,"volume":1081,"transactions":9,"vwap":1080},"2026-05-01",54.76,54.36,54.57,148800,{"date":1083,"open":411,"high":1084,"low":322,"close":320,"change":45,"percent_change":1004,"volume":1085,"transactions":9,"vwap":320},"2026-04-30",54.91,69200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":998,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-29",54.26,54.52,54.2,54.42,0.42,44600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1096,"change":1099,"percent_change":1024,"volume":1100,"transactions":9,"vwap":1096},"2026-04-28",54.19,54.41,53.83,-0.48,102100,{"date":1102,"open":410,"high":1103,"low":1104,"close":1103,"change":782,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-27",54.67,54.31,0.37,146400,{"date":1108,"open":1109,"high":419,"low":1110,"close":640,"change":132,"percent_change":1111,"volume":1112,"transactions":9,"vwap":640},"2026-04-24",54.099998,54.060001,1.62,86300,{"date":1114,"open":1115,"high":671,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-23",53.9,53.17,53.6,-0.3,-0.56,63000,{"date":1122,"open":1123,"high":1115,"low":1124,"close":1115,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1115},"2026-04-22",53.65,53.52,0.69,1.3,82800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":572,"percent_change":444,"volume":1134,"transactions":9,"vwap":1133},"2026-04-21",53.58,53.59,53.15,53.21,44300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":572,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-20",53.56,53.57,53.16,53.4,-0.35,66000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1131,"change":102,"percent_change":174,"volume":1148,"transactions":9,"vwap":1131},"2026-04-17",53.55,53.73,53.31,104000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":81,"volume":784,"transactions":9,"vwap":1154},"2026-04-16",53.040001,53.18,52.7,53.060001,0.18,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":96,"percent_change":1065,"volume":1162,"transactions":9,"vwap":1161},"2026-04-15",52.41,52.89,52.33,52.88,75300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":820,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-14",51.97,52.37,51.83,1.47,115300,{"date":1171,"open":1172,"high":259,"low":1173,"close":1174,"change":302,"percent_change":88,"volume":1175,"transactions":9,"vwap":1174},"2026-04-13",51.21,51.080002,51.61,128400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":535,"percent_change":1155,"volume":1182,"transactions":9,"vwap":1181},"2026-04-10",51.2,51.44,51.17,51.23,16600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":201,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-09",50.77,51.14,50.66,0.77,9300,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":826,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-08",50.88,50.62,50.75,2.03,18500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1073,"volume":1204,"transactions":9,"vwap":1202},"2026-04-07",49.46,49.8,49.25,49.74,-0.03,13800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":631,"volume":1212,"transactions":9,"vwap":1210},"2026-04-06",49.68,50.099998,49.59,49.77,0.28,47700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":253,"percent_change":966,"volume":1218,"transactions":9,"vwap":1216},"2026-04-02",48.82,49.49,48.66,7300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-01",49.4,49.71,49.23,49.43,0.54,1.1,28200,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-31",48.02,48.89,1.51,3.19,4800,{"date":1236,"open":1237,"high":1237,"low":26,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-30",48.09,47.38,-0.3214,-0.67,9900,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-27",48.31,47.66,47.7014,-0.8186,-1.69,10813,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":811,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-26",49.3,49.34,48.52,-2.39,18200,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1222,"change":971,"percent_change":191,"volume":1261,"transactions":9,"vwap":1222},"2026-03-25",49.95,49.62,12300,{"date":1263,"open":1216,"high":138,"low":1264,"close":1265,"change":957,"percent_change":874,"volume":1266,"transactions":9,"vwap":1265},"2026-03-24",49.32,49.42,14700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":821,"volume":1274,"transactions":9,"vwap":1272},"2026-03-23",49.85,50.23,49.54,49.76,0.66,30500,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-20",49.9,49.080002,49.099998,-0.8573,-1.72,36600,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":745,"volume":1289,"transactions":9,"vwap":1287},"2026-03-19",49.69,49.99,49.9573,-0.0427,5075,{"date":180,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1292,"volume":1292,"transactions":9,"vwap":1291},50,0]