[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROCY":3,"homepage-market-summary":29,"stock-historical-ROCY":151},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROCY","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 Equity Premium Yield ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.5885,3.66516,"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},55.63,55.51,55.73,55.47,0.16,0.29,142434.776184,55.97,48.34,173794.5289661,95.5,140,{"status":30,"indices":31,"watchlist":75,"sectors":76,"benchmarks":132},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[],[77,82,87,92,97,102,107,112,117,122,127],{"name":78,"etf":79,"change":80,"price":81,"is_up":11},"Technology","XLK",0.53,202,{"name":83,"etf":84,"change":85,"price":86,"is_up":11},"Financials","XLF",0.24,54.01,{"name":88,"etf":89,"change":90,"price":91,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Energy","XLE",0.47,63.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Materials","XLB",0.46,49.73,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Comm Services","XLC",0.04,111.65,[133,138,142,146],{"ticker":134,"name":135,"price":136,"change":137,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":139,"name":140,"price":141,"change":115,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":143,"name":144,"price":145,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":147,"name":148,"price":149,"change":150,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":152,"page_size":153,"total_pages":152,"summary":154,"data":159},1,1000,{"period_high":24,"period_low":25,"average_volume":155,"total_volume":156,"period_return":157,"latest_close":17,"start_date":158,"end_date":5},173795,24331234.055254,11.26,"2026-03-18",[160,163,173,184,195,206,216,225,235,245,252,261,270,280,291,300,310,320,329,339,349,357,366,376,385,394,403,414,424,434,440,449,457,465,471,478,489,498,507,515,522,531,541,550,559,566,572,581,591,602,613,619,626,636,646,656,665,675,682,692,700,708,713,720,727,733,740,746,753,760,766,772,777,784,793,798,805,811,818,823,832,841,848,853,859,866,870,873,877,882,889,894,897,901,907,912,919,926,934,939,944,948,953,957,961,964,971,978,985,991,997,1004,1009,1014,1020,1027,1034,1041,1048,1054,1061,1069,1078,1086,1094,1101,1108,1114,1121,1127,1133,1140,1145,1152,1158,1166,1172,1178,1186,1191],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":161,"vwap":162},901,55.6573,{"date":164,"open":165,"high":166,"low":167,"close":20,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-10-05",55.18,55.53,55.165,0.3623,0.66,275396.936391,1046,55.3605,{"date":174,"open":175,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-10-02",54.95,55.22,54.91,55.1077,0.3715,0.68,368852.502844,972,55.0927,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",54.7,54.84,54.3372,54.7362,-0.2938,-0.53,197723.816265,866,54.6763,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",55.3,55.41,55,55.03,-0.0186,-0.03,95583.440727,888,55.2178,{"date":207,"open":208,"high":209,"low":175,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",55.1299,55.13,55.0486,-0.0589,-0.11,146287.362771,927,55.0742,{"date":217,"open":197,"high":218,"low":199,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",55.31,55.1075,-0.2319,-0.42,232757.650335,950,55.1804,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":58,"volume":232,"transactions":233,"vwap":234},"2026-09-25",55.11,55.44,55.02,55.3394,0.2494,119212.48578,829,55.2979,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",54.82,55.16,55.09,0.06,0.11,93602.430635,575,54.9998,{"date":246,"open":247,"high":218,"low":200,"close":200,"change":248,"percent_change":72,"volume":249,"transactions":250,"vwap":251},"2026-09-23",55.29,-0.28,182494.991421,729,55.1259,{"date":253,"open":247,"high":254,"low":255,"close":218,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",55.4,55.2596,-0.01,-0.02,123644.791952,1071,55.3417,{"date":262,"open":199,"high":263,"low":199,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",55.365,55.32,0.5,0.91,135063.01834,1024,55.2659,{"date":271,"open":272,"high":273,"low":274,"close":237,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",54.78,54.83,54.5401,0.1107,0.2,197326.26872,807,54.707,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",54.67,54.74,54.4811,54.7093,0.5793,1.07,304020.270668,1397,54.6333,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":248,"percent_change":72,"volume":297,"transactions":298,"vwap":299},"2026-09-16",54.48,54.6,53.835,54.13,851211.852608,2108,54.2993,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",54.63,54.3201,54.41,-0.19,-0.35,207571.112939,1152,54.4609,{"date":311,"open":312,"high":313,"low":314,"close":294,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",54.5,54.75,54.42,-0.37,-0.67,223445.170208,1426,54.6146,{"date":321,"open":322,"high":200,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",54.8,54.97,0.5003,0.92,171570.72795,906,54.9334,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":191,"volume":336,"transactions":337,"vwap":338},"2026-09-10",54.51,54.58,54.4,54.4697,-0.2903,483944.76342,2144,54.4818,{"date":340,"open":187,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",54.85,54.635,54.76,-0.15,-0.27,230358.506621,1399,54.7446,{"date":350,"open":238,"high":238,"low":351,"close":177,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",54.87,-0.24,-0.44,234878.374588,1182,54.9806,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":305,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",55.36,55.12,55.15,-0.34,447696.567431,1423,55.2185,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",55.05,55.34,54.96,0.4901,0.89,213212.752193,1151,55.2109,{"date":377,"open":378,"high":370,"low":379,"close":380,"change":381,"percent_change":115,"volume":382,"transactions":383,"vwap":384},"2026-09-02",54.64,54.61,54.8499,0.2499,221756.601827,868,54.8431,{"date":386,"open":302,"high":387,"low":388,"close":294,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",54.7786,54.46,-0.55,-1,189673.058276,993,54.619,{"date":395,"open":396,"high":396,"low":397,"close":361,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",55.2,55.01,-0.1211,-0.22,378179.935751,1263,55.1049,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",55.33,55.6,55.1839,55.2711,-0.0339,-0.06,328851.545295,1059,55.2806,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":37,"volume":421,"transactions":422,"vwap":423},"2026-08-27",55.24,55.42,55.06,55.305,0.3182,289507.169736,1138,55.2291,{"date":425,"open":370,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",55.17,54.9,54.9868,-0.0232,-0.04,182288.009984,1246,55.0033,{"date":435,"open":239,"high":239,"low":273,"close":397,"change":436,"percent_change":85,"volume":437,"transactions":438,"vwap":439},"2026-08-25",0.1311,231863.687539,649,54.9618,{"date":441,"open":442,"high":442,"low":272,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",54.99,54.8789,-0.1283,-0.23,304778.40332,1366,54.8903,{"date":450,"open":397,"high":227,"low":427,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",55.0072,0.1672,0.3,123708.117618,762,54.996,{"date":458,"open":199,"high":459,"low":460,"close":187,"change":461,"percent_change":65,"volume":462,"transactions":463,"vwap":464},"2026-08-20",55.26,54.77,-0.4,470562.754326,2035,54.9399,{"date":466,"open":254,"high":467,"low":165,"close":416,"change":468,"percent_change":468,"volume":469,"transactions":223,"vwap":470},"2026-08-19",55.46,0,391304.62503,55.3103,{"date":472,"open":359,"high":359,"low":396,"close":416,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",-0.31,-0.56,2613227.500151,1489,55.2571,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",55.81,55.82,55.54,55.55,-0.2292,-0.41,208887.787665,1156,55.6582,{"date":490,"open":24,"high":24,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",55.7201,55.7792,-0.0408,-0.07,321401.328656,1772,55.7817,{"date":499,"open":500,"high":501,"low":502,"close":481,"change":503,"percent_change":169,"volume":504,"transactions":505,"vwap":506},"2026-08-13",55.77,55.9,55.5237,0.3658,240161.333261,1019,55.7429,{"date":508,"open":482,"high":482,"low":509,"close":510,"change":511,"percent_change":453,"volume":512,"transactions":513,"vwap":514},"2026-08-12",55.38,55.4542,0.1642,214510.809135,985,55.4504,{"date":516,"open":517,"high":166,"low":247,"close":247,"change":518,"percent_change":445,"volume":519,"transactions":520,"vwap":521},"2026-08-11",55.5,-0.1291,122366.994744,935,55.4011,{"date":523,"open":524,"high":525,"low":254,"close":526,"change":527,"percent_change":410,"volume":528,"transactions":529,"vwap":530},"2026-08-10",55.48,55.575,55.4191,-0.0309,304854.567736,1164,55.4962,{"date":532,"open":533,"high":517,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",55.37,55.2274,55.45,0.18,0.33,121650.9539,914,55.413,{"date":542,"open":359,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",55.463,55.27,-0.0859,-0.16,101144.661031,1249,55.3343,{"date":551,"open":552,"high":553,"low":264,"close":554,"change":555,"percent_change":256,"volume":556,"transactions":557,"vwap":558},"2026-08-05",55.65,55.7,55.3559,-0.0041,148662.229242,675,55.4607,{"date":560,"open":175,"high":524,"low":561,"close":359,"change":115,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",54.86,0.84,290281.195697,1121,55.2565,{"date":567,"open":332,"high":568,"low":331,"close":427,"change":21,"percent_change":22,"volume":569,"transactions":570,"vwap":571},"2026-08-03",54.94,223251.878498,1143,54.827,{"date":573,"open":378,"high":574,"low":575,"close":283,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",54.825,54.175,0.32,0.59,198317.168935,932,54.4134,{"date":582,"open":583,"high":584,"low":585,"close":314,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-30",54.05,54.47,53.89,0.9634,1.8,250517.648356,1111,54.2153,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",54.17,54.28,53.43,53.4566,-0.6234,-1.15,169280.748322,1289,53.8228,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",54.11,54.2,53.83,54.08,0.07,0.13,331624.153131,782,54.0491,{"date":614,"open":333,"high":293,"low":615,"close":86,"change":430,"percent_change":494,"volume":616,"transactions":617,"vwap":618},"2026-07-27",53.81,1782124.990642,806,53.8864,{"date":620,"open":621,"high":622,"low":86,"close":583,"change":430,"percent_change":494,"volume":623,"transactions":624,"vwap":625},"2026-07-24",54.03,54.45,283746.216939,1160,54.092,{"date":627,"open":628,"high":629,"low":585,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",54.24,54.32,54.09,-0.5066,-0.93,319836.800875,1191,54.0467,{"date":637,"open":638,"high":639,"low":312,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-22",54.56,54.72,54.5966,0.0086,0.02,138877.753937,685,54.5617,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":325,"volume":653,"transactions":654,"vwap":655},"2026-07-21",54.44,54.68,54.285,54.588,0.4982,199237.268736,847,54.5541,{"date":657,"open":658,"high":584,"low":659,"close":660,"change":661,"percent_change":344,"volume":662,"transactions":663,"vwap":664},"2026-07-20",54.43,54.089,54.0898,-0.0792,95912.303398,737,54.2678,{"date":666,"open":667,"high":304,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-17",54.06,53.925,54.169,-0.441,-0.81,121024.616229,681,54.1278,{"date":676,"open":677,"high":322,"low":333,"close":379,"change":678,"percent_change":352,"volume":679,"transactions":680,"vwap":681},"2026-07-16",54.73,-0.1304,191760.314078,1144,54.5289,{"date":683,"open":684,"high":343,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-15",54.71,54.485,54.7404,0.1829,0.34,55563.318699,664,54.6483,{"date":693,"open":293,"high":379,"low":694,"close":695,"change":696,"percent_change":105,"volume":697,"transactions":698,"vwap":699},"2026-07-14",54.38,54.5575,0.2574,64832.10918,554,54.4974,{"date":701,"open":388,"high":312,"low":702,"close":703,"change":704,"percent_change":221,"volume":705,"transactions":706,"vwap":707},"2026-07-13",54.25,54.3001,-0.2299,94436.924388,863,54.3303,{"date":709,"open":710,"high":638,"low":710,"close":711,"change":536,"percent_change":537,"volume":712,"transactions":9,"vwap":711},"2026-07-10",54.31,54.53,86400,{"date":714,"open":715,"high":314,"low":716,"close":717,"change":85,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-09",54.22,54.12,54.35,0.44,50400,{"date":721,"open":722,"high":716,"low":723,"close":604,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":604},"2026-07-08",54.040001,53.8,-0.1,-0.18,33600,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":608,"percent_change":609,"volume":732,"transactions":9,"vwap":730},"2026-07-07",54.16,54.21,54,46000,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":537,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-06",53.9,54.23,54.14,0.61,75500,{"date":741,"open":742,"high":296,"low":743,"close":615,"change":744,"percent_change":745,"volume":732,"transactions":9,"vwap":615},"2026-07-02",53.82,53.51,0.05,0.09,{"date":747,"open":748,"high":730,"low":749,"close":750,"change":485,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-01",54.049999,53.71,53.76,-0.76,87600,{"date":754,"open":755,"high":756,"low":755,"close":593,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":593},"2026-06-30",53.85,54.18,0.35,0.65,40700,{"date":761,"open":762,"high":763,"low":764,"close":742,"change":58,"percent_change":562,"volume":765,"transactions":9,"vwap":742},"2026-06-29",53.6,53.87,53.37,62000,{"date":767,"open":768,"high":769,"low":770,"close":764,"change":642,"percent_change":130,"volume":771,"transactions":9,"vwap":764},"2026-06-26",53.13,53.56,53,46400,{"date":773,"open":763,"high":763,"low":774,"close":775,"change":430,"percent_change":494,"volume":776,"transactions":9,"vwap":775},"2026-06-25",53.28,53.35,50800,{"date":778,"open":779,"high":735,"low":780,"close":781,"change":352,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-24",53.67,53.25,53.39,-0.45,35700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-23",53.59,53.92,53.34,53.63,-0.57,-1.05,65700,{"date":794,"open":736,"high":795,"low":593,"close":605,"change":546,"percent_change":796,"volume":797,"transactions":9,"vwap":605},"2026-06-22",54.59,-0.29,162000,{"date":799,"open":694,"high":800,"low":628,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-18",54.57,54.36,0.51,0.95,60400,{"date":806,"open":584,"high":584,"low":807,"close":755,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":755},"2026-06-17",53.79,-0.49,-0.9,106700,{"date":812,"open":333,"high":711,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-16",54.3,54.34,-0.14,-0.26,53100,{"date":819,"open":717,"high":331,"low":813,"close":293,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":293},"2026-06-15",0.79,1.47,114400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-12",53.62,53.86,53.36,53.69,0.21,0.39,51800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-11",52.82,53.58,52.66,53.48,0.75,1.42,157700,{"date":842,"open":843,"high":769,"low":844,"close":845,"change":150,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-10",52.95,52.65,52.73,-1.33,57500,{"date":849,"open":826,"high":748,"low":850,"close":851,"change":724,"percent_change":305,"volume":852,"transactions":9,"vwap":851},"2026-06-09",52.51,53.44,178400,{"date":854,"open":742,"high":787,"low":855,"close":856,"change":745,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-08",53.5,53.54,0.17,51100,{"date":860,"open":814,"high":658,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-05",53.26,53.45,-1.21,-2.21,279400,{"date":867,"open":304,"high":677,"low":801,"close":868,"change":21,"percent_change":22,"volume":869,"transactions":9,"vwap":868},"2026-06-04",54.66,152200,{"date":871,"open":677,"high":283,"low":622,"close":312,"change":546,"percent_change":796,"volume":872,"transactions":9,"vwap":312},"2026-06-03",102300,{"date":874,"open":677,"high":343,"low":302,"close":868,"change":875,"percent_change":744,"volume":876,"transactions":9,"vwap":868},"2026-06-02",0.03,323900,{"date":878,"open":879,"high":639,"low":293,"close":302,"change":725,"percent_change":880,"volume":881,"transactions":9,"vwap":302},"2026-06-01",54.49,-0.33,96700,{"date":883,"open":187,"high":884,"low":313,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-29",54.88,54.81,0.12,0.22,141200,{"date":890,"open":868,"high":639,"low":584,"close":891,"change":887,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-28",54.69,0.4,150500,{"date":895,"open":795,"high":795,"low":629,"close":584,"change":745,"percent_change":857,"volume":896,"transactions":9,"vwap":584},"2026-05-27",124400,{"date":898,"open":629,"high":388,"low":899,"close":694,"change":757,"percent_change":758,"volume":900,"transactions":9,"vwap":694},"2026-05-26",54.27,175200,{"date":902,"open":715,"high":715,"low":731,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-22",54.029999,0.15,0.28,98000,{"date":908,"open":828,"high":909,"low":835,"close":910,"change":744,"percent_change":745,"volume":911,"transactions":9,"vwap":910},"2026-05-21",53.98,53.88,108700,{"date":913,"open":914,"high":915,"low":916,"close":606,"change":802,"percent_change":917,"volume":918,"transactions":9,"vwap":606},"2026-05-20",53.52,53.84,53.4,0.96,103000,{"date":920,"open":921,"high":922,"low":780,"close":923,"change":796,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-19",53.46,53.64,53.32,-0.54,201800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":212,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-18",53.7,53.77,53.3,53.61,-0.2,134100,{"date":935,"open":826,"high":585,"low":936,"close":937,"change":473,"percent_change":790,"volume":938,"transactions":9,"vwap":937},"2026-05-15",53.65,53.72,149100,{"date":940,"open":941,"high":716,"low":763,"close":903,"change":942,"percent_change":757,"volume":943,"transactions":9,"vwap":903},"2026-05-14",53.91,0.19,125500,{"date":945,"open":786,"high":941,"low":856,"close":915,"change":946,"percent_change":265,"volume":947,"transactions":9,"vwap":915},"2026-05-13",0.27,99400,{"date":949,"open":914,"high":950,"low":951,"close":950,"change":608,"percent_change":609,"volume":952,"transactions":9,"vwap":950},"2026-05-12",53.57,53.22,90100,{"date":954,"open":595,"high":931,"low":955,"close":855,"change":240,"percent_change":241,"volume":956,"transactions":9,"vwap":855},"2026-05-11",53.42,116800,{"date":958,"open":959,"high":856,"low":827,"close":851,"change":744,"percent_change":745,"volume":960,"transactions":9,"vwap":851},"2026-05-08",53.53,171400,{"date":962,"open":922,"high":922,"low":923,"close":781,"change":724,"percent_change":305,"volume":963,"transactions":9,"vwap":781},"2026-05-07",153000,{"date":965,"open":966,"high":967,"low":780,"close":968,"change":830,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-06",53.31,53.55,53.49,0.73,164900,{"date":972,"open":768,"high":973,"low":974,"close":975,"change":976,"percent_change":105,"volume":977,"transactions":9,"vwap":975},"2026-05-05",53.21,53.02,53.099998,0.25,115000,{"date":979,"open":980,"high":981,"low":844,"close":982,"change":983,"percent_change":90,"volume":984,"transactions":9,"vwap":982},"2026-05-04",52.9,53.14,52.85,-0.09,93600,{"date":986,"open":951,"high":951,"low":980,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-01",52.94,-0.47,-0.88,100000,{"date":992,"open":993,"high":921,"low":982,"close":994,"change":58,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-30",53.17,53.41,0.85,70200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":642,"percent_change":130,"volume":1003,"transactions":9,"vwap":1002},"2026-04-29",52.98,53.060001,52.8,52.96,26900,{"date":1005,"open":1006,"high":1002,"low":1007,"close":987,"change":344,"percent_change":248,"volume":1008,"transactions":9,"vwap":987},"2026-04-28",52.92,52.75,55100,{"date":1010,"open":1011,"high":768,"low":980,"close":1012,"change":857,"percent_change":576,"volume":1013,"transactions":9,"vwap":1012},"2026-04-27",52.93,53.09,47000,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1006,"change":942,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1006},"2026-04-24",53.0099983,52.63,0.36,64900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":845,"change":90,"percent_change":1025,"volume":1026,"transactions":9,"vwap":845},"2026-04-23",52.87,53.040001,52.43,-0.32,64200,{"date":1028,"open":1029,"high":843,"low":1030,"close":980,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":980},"2026-04-22",52.84,52.76,0.37,0.7,72800,{"date":1035,"open":1036,"high":1006,"low":1037,"close":1038,"change":1039,"percent_change":461,"volume":1040,"transactions":9,"vwap":1038},"2026-04-21",52.88,52.47,52.53,-0.21,32400,{"date":1042,"open":1043,"high":982,"low":1044,"close":1045,"change":546,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-20",52.83,52.64,52.74,-0.3,50200,{"date":1049,"open":1050,"high":1023,"low":1051,"close":980,"change":1052,"percent_change":1053,"volume":1008,"transactions":9,"vwap":980},"2026-04-17",52.86,52.68,0.54,1.03,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":130,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-16",52.54,52.19,52.36,0.08,46800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":576,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-15",52.11,52.33,52.040001,52.32,0.62,43800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-14",51.68,53.11,51.66,52,0.42,0.81,68600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1031,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-13",51.2,52.049999,51.049999,51.58,0.72,71100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":546,"volume":1093,"transactions":9,"vwap":1091},"2026-04-10",51.29,51.4,51.19,51.21,-0.08,18400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1088,"change":757,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1088},"2026-04-09",50.95,51.36,50.89,0.69,13800,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":372,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-08",51.02,50.78,50.94,1.78,15100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":430,"percent_change":1092,"volume":1113,"transactions":9,"vwap":1111},"2026-04-07",49.96,50.049999,49.75,10100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":85,"percent_change":44,"volume":1120,"transactions":9,"vwap":1119},"2026-04-06",49.97,50.14,49.91,50.09,25800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":256,"percent_change":257,"volume":1126,"transactions":9,"vwap":1124},"2026-04-02",49.34,49.85,49.31,7900,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":22,"percent_change":577,"volume":1132,"transactions":9,"vwap":1131},"2026-04-01",49.79,50.080002,49.86,21000,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-31",48.82,49.57,1.22,2.52,5100,{"date":1141,"open":1142,"high":1142,"low":25,"close":1143,"change":724,"percent_change":1039,"volume":1144,"transactions":9,"vwap":1143},"2026-03-30",48.85,48.35,10300,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-27",49.099998,48.45,-0.79,-1.6,9700,{"date":1153,"open":116,"high":1154,"low":1155,"close":1155,"change":1149,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-26",49.84,49.24,-1.58,10500,{"date":1159,"open":1160,"high":1161,"low":1116,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-25",50.21,50.24,50.029999,0.26,0.52,8100,{"date":1167,"open":1168,"high":1111,"low":1169,"close":1170,"change":724,"percent_change":932,"volume":1171,"transactions":9,"vwap":1170},"2026-03-24",49.65,49.58,49.77,18200,{"date":1173,"open":1174,"high":1175,"low":1154,"close":1176,"change":105,"percent_change":803,"volume":1177,"transactions":9,"vwap":1176},"2026-03-23",50.0099983,50.37,49.87,37700,{"date":1179,"open":1180,"high":1110,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-20",49.92,49.35,49.4,-0.5624,-1.13,57300,{"date":1187,"open":1154,"high":1188,"low":1129,"close":1188,"change":1189,"percent_change":1092,"volume":1190,"transactions":9,"vwap":1188},"2026-03-19",49.9624,-0.0376,4776,{"date":158,"open":1192,"high":1192,"low":1192,"close":1192,"change":468,"percent_change":468,"volume":468,"transactions":9,"vwap":1192},50]