[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BABW":3,"homepage-market-summary":25,"stock-historical-BABW":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BABW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Roundhill BABA WeeklyPay ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":12,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},18.68,18.87,18.949,19.078,-0.398,-2.09,3554.488005,0,56.02,18.35,7046.511545333334,0.9,237,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":149},"success",[28,37,44,51,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":34,"sparkline":56,"date":36},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":36},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":34,"sparkline":69,"date":36},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":34,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,109,114,119,124,129,134,139,144],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":108},"Healthcare","XLV",-0.01,166.18,false,{"name":110,"etf":111,"change":112,"price":113,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":34},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":34},"Comm Services","XLC",0.35,110.32,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":83,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":163,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":165,"name":166,"price":167,"change":23,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},7047,1670023.236244,-64.3,"2025-10-23",[177,180,189,198,207,216,225,235,245,255,265,275,284,294,303,313,323,331,339,348,356,366,373,382,391,401,411,420,430,439,448,457,465,475,484,494,502,512,522,531,541,550,560,570,579,590,598,607,617,625,634,643,652,662,671,680,688,697,707,718,724,730,738,745,752,758,764,772,779,785,791,799,807,816,823,829,834,840,847,855,861,867,875,881,886,893,901,906,915,921,929,935,943,951,959,966,973,979,985,993,1000,1007,1013,1019,1026,1032,1038,1045,1051,1056,1063,1069,1076,1084,1090,1096,1104,1111,1117,1124,1130,1137,1143,1150,1157,1164,1171,1179,1187,1193,1198,1204,1210,1218,1223,1228,1235,1242,1248,1253,1259,1267,1272,1276,1283,1290,1297,1304,1312,1319,1328,1334,1343,1348,1356,1361,1368,1375,1382,1388,1397,1404,1412,1419,1427,1434,1441,1449,1458,1466,1473,1480,1487,1492,1499,1507,1516,1523,1529,1538,1546,1554,1561,1570,1579,1587,1594,1600,1607,1613,1621,1627,1633,1640,1646,1652,1658,1666,1674,1680,1687,1694,1703,1711,1716,1721,1727,1734,1739,1746,1754,1762,1770,1775,1780,1786,1792,1797,1804,1810,1817,1826,1833,1839,1845,1853,1859,1865,1874,1881,1889,1896,1902,1908,1915,1923,1930],{"date":5,"open":13,"high":14,"low":12,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},129,18.8373,{"date":36,"open":181,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},19.08,19.13,19,-0.0665,-0.35,1321.714255,61,19.0604,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",19.37,19.1445,-0.0076,-0.04,637.349,55,19.2855,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",19.36,19.1521,-0.2679,-1.38,1038.388732,103,19.3103,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",19.81,19.42,-0.3841,-1.94,763.1776,81,19.6013,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",20.02,19.8041,-0.2403,-1.2,1901.227805,95,19.9388,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",20.0185,20.31,20.0444,-0.0396,-0.2,777.8416,64,20.1362,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",20.22,20.05,20.084,-1.1776,-5.54,3963.441163,127,20.1941,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",22,21.24,21.2616,0.0783,0.37,3388.44144,114,21.456,{"date":256,"open":257,"high":248,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",20.75,20.73,21.1833,0.4515,2.18,2641.613315,93,20.9542,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",20.79,20.66,20.7318,1.0079,5.11,2730.8034,90,20.5871,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",19.54,19.7239,0.3169,1.63,1190.936236,54,19.6614,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",19.58,19.71,19.407,-0.4907,-2.47,5029.41,101,19.6226,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",20.1,19.8977,0.0169,0.09,530.56795,74,20.0483,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",19.48,20.025,19.8808,-0.1246,-0.62,1477.147488,77,19.8039,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",20.25,19.96,20.0054,0.1451,0.73,1191.7788,59,20.166,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":301,"vwap":330},"2026-09-10",19.725,19.8603,-0.2254,-1.12,739.875411,19.9035,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":273,"vwap":338},"2026-09-09",20.28,20.0857,-0.6635,-3.2,946.030297,20.2118,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",20.69,20.7492,-0.2942,-1.4,599.219111,68,20.6863,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",21.0434,0.2954,1.42,333.1183,52,21.0026,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":233,"vwap":365},"2026-09-03",20.45,20.83,20.39,20.748,-0.0045,-0.02,1050.127114,20.6166,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":346,"vwap":372},"2026-09-02",20.7525,-0.2302,-1.1,260.5974,20.8636,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":344,"volume":379,"transactions":380,"vwap":381},"2026-09-01",20.95,21.22,20.9827,-0.2987,1971.1947,91,21.0698,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",21.7,21.2814,-1.1826,-5.26,3023.371542,85,21.4445,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",22.1,22.47,22.464,0.5659,2.58,1694.1337,99,22.299,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":263,"vwap":410},"2026-08-27",21.93,21.94,21.87,21.8981,-0.8722,-3.83,2483.6795,21.9337,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",22.695,22.7703,0.145,0.64,1474.9887,72,22.7508,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",22.4,22.65,22.6253,0.135,0.6,902.2779,76,22.539,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",22.17,22.4903,-0.3317,-1.45,1025.312561,83,22.3973,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",23.64,22.822,-2.435,-9.64,2255.2009,132,23.4518,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",24.55,25.257,0.3508,1.41,1132.3419,71,24.4454,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":282,"vwap":464},"2026-08-19",24.775,24.9062,0.1262,0.51,394.0177,24.8805,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",24.89,24.72,24.78,0.8031,3.35,2960.1297,109,24.7985,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":311,"vwap":483},"2026-08-17",24.04,23.87,23.9769,-0.0731,-0.3,2484.340568,24.0139,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":142,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",23.89,24.28,23.88,24.05,1.61,5652.331477,84,23.9965,{"date":495,"open":489,"high":489,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",23.67,-0.7948,-3.25,1565.927155,87,23.9073,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",24.58,24.19,24.4648,-0.6608,-2.63,1945.108998,108,24.5492,{"date":513,"open":514,"high":515,"low":516,"close":515,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",25.104167,25.1256,25.06,-0.9344,-3.59,2019.1959,96,25.1676,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",25.585,26.06,0.5,1.96,15785.8689,124,25.8845,{"date":532,"open":533,"high":534,"low":535,"close":534,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",25.23,25.56,25,0.4532,1.81,19815.436,166,25.4396,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":311,"vwap":549},"2026-08-06",25.14,25.02,25.1068,-0.4825,-1.89,868.093884,25.0438,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",25.65,25.7294,25.5893,0.0293,0.11,525.4149,47,25.7637,{"date":561,"open":562,"high":563,"low":564,"close":534,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",24.85,25.6,24.82,0.39,1.55,7642.514,126,24.9358,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":520,"vwap":578},"2026-08-03",25.3401,25.61,25.17,0.96,3.97,1875.633133,25.3487,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",23.9,24.27,23.79,24.21,1.43,6.28,26666.169307,210,24.1385,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":117,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",22.21,22.78,1.11,519.0683,50,22.5965,{"date":599,"open":422,"high":600,"low":422,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",22.56,22.53,-0.0919,-0.41,590.1073,51,22.5043,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",22.49,22.64,22.6219,0.1511,0.67,1482.096107,69,22.5931,{"date":618,"open":619,"high":620,"low":621,"close":620,"change":622,"percent_change":566,"volume":623,"transactions":455,"vwap":624},"2026-07-27",22.15,22.4708,22.12,0.3432,2230.792213,22.1911,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":212,"volume":632,"transactions":311,"vwap":633},"2026-07-24",22.2888,22.2905,22.045,22.1276,-0.4373,2175.0763,22.2392,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",22.97,22.5649,-0.5569,-2.41,733.2664,70,22.8216,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":418,"vwap":651},"2026-07-22",23.11,23.23,23.1218,-0.3671,-1.56,1796.209191,23.1825,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",23.57,23.629,23.4889,-0.5905,-2.45,1387.887578,82,23.5741,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":321,"vwap":670},"2026-07-20",23.68,24.38,24.0794,0.9856,4.27,1202.6374,24.1733,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":418,"vwap":679},"2026-07-17",23.155,23.18,23.0938,-0.5786,-2.44,1755.6834,23.1171,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":196,"vwap":687},"2026-07-16",23.8,23.6724,-0.0498,-0.21,677.75413,23.844,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":399,"vwap":696},"2026-07-15",24.06,24.4,23.7222,1.2674,5.64,2540.8074,23.929,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-14",22.495,22.63,22.4548,0.0572,0.26,1887.231478,73,22.5178,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-13",22.31,22.5316,22.26,22.3976,-0.2064,-0.91,2614.6416,58,22.3981,{"date":719,"open":674,"high":674,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-10",22.604,0.254,1.14,2300,{"date":725,"open":601,"high":601,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-09",22.35,0.515,2.36,700,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-08",21.56,22.02,21.835,2.57,13.34,5500,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-07",19.46,19.265,0.005,0.03,1200,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-06",19.00099945,19.26,0.315,1.66,2800,{"date":753,"open":182,"high":182,"low":754,"close":755,"change":756,"percent_change":757,"volume":729,"transactions":9,"vwap":755},"2026-07-02",18.82,18.945,-0.362,-1.87,{"date":759,"open":305,"high":305,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-01",19.307,0.429,2.27,400,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-30",18.55,19.01,18.878,0.182,0.97,1300,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":777,"percent_change":185,"volume":778,"transactions":9,"vwap":775},"2026-06-29",18.58,18.696,18.54,-0.065,1100,{"date":780,"open":21,"high":781,"low":21,"close":782,"change":783,"percent_change":68,"volume":784,"transactions":9,"vwap":782},"2026-06-26",18.88,18.761,0.009,1800,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":723,"transactions":9,"vwap":788},"2026-06-25",19.5,18.752,-1.129,-5.68,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-24",20.21,20.311,19.881,-0.799,-3.86,3800,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":802},"2026-06-23",20.67,20.68,20.58,-0.464,-2.19,1400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-22",21.18,21.32,20.97,21.144,-0.721,-3.3,2100,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-18",21.59,21.865,-0.098,-0.45,1500,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-17",21.963,-0.848,-3.72,300,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":185,"percent_change":833,"volume":778,"transactions":9,"vwap":832},"2026-06-16",22.362,22.811,-1.51,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-15",23.161,-0.189,-0.81,500,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-12",23.24,23.35,-0.038,-0.16,800,{"date":848,"open":849,"high":850,"low":851,"close":850,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":850},"2026-06-11",22.77,23.388,22.75,-0.511,-2.14,9900,{"date":856,"open":478,"high":857,"low":478,"close":858,"change":859,"percent_change":860,"volume":771,"transactions":9,"vwap":858},"2026-06-10",24.35,23.899,-0.99,-3.98,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-09",24.889,-0.093,-0.37,600,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-08",25.37,25.38,24.982,-0.388,-1.53,2500,{"date":876,"open":877,"high":877,"low":869,"close":869,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":869},"2026-06-05",26.3,-1.309,-4.91,1600,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":872,"percent_change":885,"volume":778,"transactions":9,"vwap":884},"2026-06-04",27.01,26.679,-1.43,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":846,"transactions":9,"vwap":890},"2026-06-03",27.084999,26.92,27.066999,-0.816,-2.93,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-02",28.08,28.51,27.883,1.365,5.15,6400,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":729,"transactions":9,"vwap":903},"2026-06-01",26.518,0.058,0.22,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-29",26.58,26.6,26.27,26.46,-0.491,-1.82,6900,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":771,"transactions":9,"vwap":918},"2026-05-28",26.55,26.951,-0.444,-1.62,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-27",27.27,27.47,27.395,-0.436,-1.57,2000,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":744,"transactions":9,"vwap":932},"2026-05-26",27.7,27.831,-0.237,-0.84,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-22",28.22,27.95,28.068001,-0.405,-1.42,3200,{"date":944,"open":945,"high":946,"low":947,"close":946,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":946},"2026-05-21",27.75,28.473,27.615,-0.755,-2.58,2900,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-20",29.13,29.29,29.228,-0.348,-1.18,1700,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":880,"transactions":9,"vwap":963},"2026-05-19",29.72,29.48,29.576,0.614,2.12,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":815,"transactions":9,"vwap":970},"2026-05-18",28.98,29.3,28.962,-0.11,-0.38,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":874,"transactions":9,"vwap":976},"2026-05-15",29.52,29.072001,-2.333,-7.43,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":880,"transactions":9,"vwap":982},"2026-05-14",32.5,31.405,-1.272,-3.89,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-13",30.61,33.345,32.677,2.823,9.46,3600,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":846,"transactions":9,"vwap":997},"2026-05-12",30.1,29.59,29.854,-0.497,-1.64,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":859,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-11",30.85,30.855,30.351,-3.16,1900,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":839,"transactions":9,"vwap":1010},"2026-05-08",31.415,31.341,-0.258,-0.82,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":763,"transactions":9,"vwap":1016},"2026-05-07",32.165,31.599,-0.171,-0.54,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":170,"transactions":9,"vwap":1023},"2026-05-06",30.99,31.812,31.77,2.471,8.43,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":839,"transactions":9,"vwap":1029},"2026-05-05",29.7,29.299,-0.221,-0.75,{"date":1033,"open":1034,"high":1035,"low":1034,"close":975,"change":1036,"percent_change":1037,"volume":723,"transactions":9,"vwap":975},"2026-05-04",29.104,30.145,0.219,0.75,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":928,"transactions":9,"vwap":1042},"2026-05-01",29.385,29.46,29.301,-0.174,-0.59,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":866,"transactions":9,"vwap":1048},"2026-04-30",28.86,29.475,0.431,1.48,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":864,"percent_change":1055,"volume":170,"transactions":9,"vwap":1054},"2026-04-29",29.234,29.044001,-0.32,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":1062,"volume":771,"transactions":9,"vwap":1059},"2026-04-28",29.045,29.137,28.935,-0.469,-1.58,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":408,"volume":806,"transactions":9,"vwap":1067},"2026-04-27",29.66,29.58,29.606,-1.179,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":958,"transactions":9,"vwap":1073},"2026-04-24",30.88,30.91,30.785,1.135,3.83,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":815,"transactions":9,"vwap":1081},"2026-04-23",29.805,29.859,29.57,29.65,-1.334,-4.31,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":96,"volume":778,"transactions":9,"vwap":1088},"2026-04-22",30.891,31.21,30.984,0.311,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":928,"transactions":9,"vwap":1093},"2026-04-21",30.83,30.673,-1.403,-4.37,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-20",31.81,32.235,32.076,-0.546,-1.67,2200,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":846,"transactions":9,"vwap":1108},"2026-04-17",32.48,32.765,32.622,0.642,2.01,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1050,"percent_change":1116,"volume":784,"transactions":9,"vwap":1115},"2026-04-16",31.27,32.095001,31.98,4.85,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":806,"transactions":9,"vwap":1121},"2026-04-15",30.339,30.52,30.5,0.535,1.79,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":815,"transactions":9,"vwap":1127},"2026-04-14",29.45,29.965,0.946,3.26,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":1136,"volume":771,"transactions":9,"vwap":1133},"2026-04-13",28.66,29.018999,28.45,-0.072,-0.25,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":685,"volume":1142,"transactions":9,"vwap":1140},"2026-04-10",29.51,29.091,-0.062,2400,{"date":1144,"open":1047,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":806,"transactions":9,"vwap":1147},"2026-04-09",29.215,28.435,29.153,0.631,2.21,{"date":1151,"open":1152,"high":1152,"low":896,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-08",29.87,28.522,1.541,5.71,5200,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":806,"transactions":9,"vwap":1161},"2026-04-07",27.585,26.81,26.981,-0.738,-2.66,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":866,"transactions":9,"vwap":1168},"2026-04-06",27.84,27.89,27.719,-0.193,-0.69,{"date":1172,"open":1173,"high":895,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-02",27.64,27.63,27.912,-0.577,-2.03,9600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":822,"transactions":9,"vwap":1184},"2026-04-01",28.56,28.59,28.35,28.489,-0.421,-1.46,{"date":1188,"open":937,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":1192,"volume":723,"transactions":9,"vwap":1189},"2026-03-31",28.91,28.1,0.984,3.52,{"date":1194,"open":937,"high":937,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":778,"transactions":9,"vwap":1195},"2026-03-30",27.926,-0.322,-1.14,{"date":1199,"open":1183,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1006,"transactions":9,"vwap":1201},"2026-03-27",28.48,28.248,-0.703,-2.43,{"date":1205,"open":1041,"high":1041,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1142,"transactions":9,"vwap":1207},"2026-03-26",28.84,28.951,-1.282,-4.24,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1213},"2026-03-25",30.049999,30.233,29.88,1.283,4.43,4000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":231,"percent_change":1170,"volume":958,"transactions":9,"vwap":1221},"2026-03-24",28.81,28.95,28.69,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":1037,"percent_change":1227,"volume":846,"transactions":9,"vwap":1226},"2026-03-23",28.46,29.15,2.64,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-20",29.275,28.4,-0.782,-2.68,235900,{"date":1236,"open":1237,"high":1126,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1156,"transactions":9,"vwap":1239},"2026-03-19",28.47,26.965,29.182,-2.782,-8.7,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":729,"transactions":9,"vwap":1245},"2026-03-18",32.85,31.964,-0.499,-1.54,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":828,"transactions":9,"vwap":1250},"2026-03-17",32.463,-0.101,-0.31,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":778,"transactions":9,"vwap":1256},"2026-03-16",32.908,32.564,0.347,1.08,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-13",32.58,32.12,32.217,0.283,0.89,9800,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":828,"transactions":9,"vwap":1269},"2026-03-12",31.934,-0.651,-2,{"date":1273,"open":981,"high":1274,"low":981,"close":1274,"change":1275,"percent_change":1170,"volume":839,"transactions":9,"vwap":1274},"2026-03-11",32.585,-0.225,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":784,"transactions":9,"vwap":1280},"2026-03-10",32.975,33.275,32.81,1.352,4.3,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1286,"change":1288,"percent_change":1289,"volume":1142,"transactions":9,"vwap":1286},"2026-03-09",30.49,31.458,30.456,0.191,0.61,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":815,"transactions":9,"vwap":1294},"2026-03-06",30.89,31.555,31.267,0.387,1.25,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1071,"change":1302,"percent_change":1303,"volume":1217,"transactions":9,"vwap":1071},"2026-03-05",31.08,31.245,30.68,-1.01,-3.17,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-04",31.9,32.19,31.89,-0.646,-1.99,3000,{"date":1313,"open":981,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1142,"transactions":9,"vwap":1316},"2026-03-03",32.84,32.25,32.536,-2.037,-5.89,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-02",33.98,34.66,33.77,34.573,-0.819,-2.31,3100,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":221,"percent_change":1333,"volume":942,"transactions":9,"vwap":1332},"2026-02-27",35.62,35.35,35.392,-3.28,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-26",36.3,36.88,35.89,36.592,-1.306,-3.45,5800,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1311,"transactions":9,"vwap":1345},"2026-02-25",37.898,-0.187,-0.49,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-24",37.53,38.24,38.084999,0.088,0.23,6300,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1202,"percent_change":913,"volume":1360,"transactions":9,"vwap":1359},"2026-02-23",39,37.997,4600,{"date":1362,"open":1363,"high":1358,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-20",38.080002,38.7,-0.037,-0.1,24200,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":723,"transactions":9,"vwap":1372},"2026-02-19",38.955,38.43,38.737,-0.519,-1.32,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":771,"transactions":9,"vwap":1379},"2026-02-18",39.64,39.24,39.256,0.132,0.34,{"date":1383,"open":1358,"high":1384,"low":1385,"close":1384,"change":1386,"percent_change":1387,"volume":880,"transactions":9,"vwap":1384},"2026-02-17",39.124,38.8,-0.196,-0.5,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-13",38.86,39.46,38.52,39.32,-1.022,-2.53,7500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1400,"change":1402,"percent_change":1403,"volume":950,"transactions":9,"vwap":1400},"2026-02-12",40.151,40.342,40.09,-1.768,-4.2,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":999,"volume":1411,"transactions":9,"vwap":1409},"2026-02-11",41.81,42.21,41.785,42.11,-0.7,13700,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":1227,"volume":1418,"transactions":9,"vwap":1416},"2026-02-10",42.46,43.07,42.81,1.103,3300,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-09",41.58,41.99,41.707,-0.223,-0.53,4700,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-06",40.33,41.93,1.691,4.2,6600,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":992,"transactions":9,"vwap":1438},"2026-02-05",40.47,40.161,40.239,-0.431,-1.06,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-04",42.63,40.2,40.67,-1.575,-3.73,10800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-03",42.315,42.485,41.357,42.245,-1.593,-3.63,4500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":900,"transactions":9,"vwap":1463},"2026-02-02",43.8,44.048,43.69,43.838,-0.944,-2.11,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":1327,"transactions":9,"vwap":1470},"2026-01-30",46,46.025002,44.782,-1.301,-2.82,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":737,"transactions":9,"vwap":1477},"2026-01-29",47.88,45.56,46.083,-0.502,-1.08,{"date":1481,"open":558,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1103,"transactions":9,"vwap":1484},"2026-01-28",47.149,46.4,46.585,0.971,2.13,{"date":1488,"open":1468,"high":1468,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":771,"transactions":9,"vwap":1489},"2026-01-27",45.614,0.418,0.92,{"date":1493,"open":1476,"high":1494,"low":1495,"close":1496,"change":1068,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-26",45.64,44.501,45.196,-2.54,7300,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-23",46.765,46.080002,46.375,-1.322,-2.77,5100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-22",47.36,48.68,47.336,47.697,2.794,6.22,4400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":1522,"volume":751,"transactions":9,"vwap":1519},"2026-01-21",44.25,44.903,44.12,2.131,4.98,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":806,"transactions":9,"vwap":1526},"2026-01-20",43.953,42.772,-1.258,-2.86,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-16",43.807,44.296,43.75,44.029999,-1.816,-3.96,50600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-15",46.049999,46.39,45.846,0.194,0.42,2600,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-14",46.42,45.63,45.652,0.982,2.2,8400,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":147,"volume":1560,"transactions":9,"vwap":1558},"2026-01-13",44.4,45.61,44.67,0.157,6200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-12",42.123,44.7,42.099998,44.513,4.621,11.58,4300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-09",39.965,39.99,39.35,39.892,-1.247,-3.03,12300,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-08",39.265,41.34,41.139,2.45,6.33,2700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":798,"transactions":9,"vwap":1591},"2026-01-07",38.83,39.12,38.689,-1.338,-3.34,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":744,"transactions":9,"vwap":1597},"2026-01-06",41.19,40.027,-1.585,-3.81,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":1311,"transactions":9,"vwap":1604},"2026-01-05",40.5,41.64,41.612,-0.308,-0.73,{"date":1608,"open":1582,"high":1609,"low":1582,"close":1610,"change":1611,"percent_change":1612,"volume":1586,"transactions":9,"vwap":1610},"2026-01-02",42.12,41.92,2.884,7.39,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":880,"transactions":9,"vwap":1618},"2025-12-31",39.035,39.102,38.84,39.035999,-0.268,-0.68,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1012,"volume":942,"transactions":9,"vwap":1625},"2025-12-30",40.59,39.292,39.304,-0.325,{"date":1628,"open":1391,"high":1629,"low":1630,"close":1629,"change":1631,"percent_change":1632,"volume":958,"transactions":9,"vwap":1629},"2025-12-29",39.629,39.33,-1.413,-3.44,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1545,"transactions":9,"vwap":1637},"2025-12-26",40.060001,41.355,41.042,0.633,1.57,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":771,"transactions":9,"vwap":1643},"2025-12-24",40.52,40.409,-0.351,-0.86,{"date":1647,"open":1602,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":363,"volume":784,"transactions":9,"vwap":1650},"2025-12-23",40.77,40.315,40.76,-0.007,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1656,"percent_change":743,"volume":1657,"transactions":9,"vwap":1655},"2025-12-22",39.98,40.767,0.012,5000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-19",40.9,41.23,40.755,0.83,2.08,12600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-18",40.07,40.29,39.925,0.069,0.17,5700,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":170,"transactions":9,"vwap":1677},"2025-12-17",40.75,39.856,-0.854,-2.1,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1683,"change":1685,"percent_change":1686,"volume":1586,"transactions":9,"vwap":1683},"2025-12-16",40.48,40.71,40.24,-0.261,-0.64,{"date":1688,"open":1689,"high":1689,"low":138,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-15",41.6,40.971,-2.129,-4.94,7200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-12",43.578,43.863,42.6,43.099998,-0.4,-0.92,5300,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-11",43.81,42.75,43.5,-0.79,-1.78,4200,{"date":1712,"open":1518,"high":1556,"low":1518,"close":1713,"change":1714,"percent_change":1715,"volume":806,"transactions":9,"vwap":1713},"2025-12-10",44.29,0.906,2.09,{"date":1717,"open":1699,"high":1718,"low":1699,"close":1718,"change":1719,"percent_change":1720,"volume":1586,"transactions":9,"vwap":1718},"2025-12-09",43.384,-0.569,-1.29,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1525,"change":1725,"percent_change":1726,"volume":1702,"transactions":9,"vwap":1525},"2025-12-08",44.19,43.37,-0.584,-1.31,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1217,"transactions":9,"vwap":1731},"2025-12-05",44.63,44.74,44.537,0.212,0.48,{"date":1735,"open":1736,"high":1736,"low":1520,"close":1737,"change":1738,"percent_change":1347,"volume":1355,"transactions":9,"vwap":1737},"2025-12-04",44.44,44.325,-0.218,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1418,"transactions":9,"vwap":1743},"2025-12-03",45.049999,44.060001,44.543,-0.895,-1.97,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-02",45.631,44.91,45.438,-1.262,-2.7,5400,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-01",43.85,46.73,46.7,2.016,4.51,7700,{"date":1763,"open":1764,"high":1765,"low":1520,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-11-28",44.3,44.904,44.684,0.053,0.12,3900,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1671,"percent_change":1774,"volume":737,"transactions":9,"vwap":1773},"2025-11-26",45.5,44.631,0.15,{"date":1776,"open":1468,"high":1468,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":784,"transactions":9,"vwap":1777},"2025-11-25",44.562,-1.478,-3.21,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1545,"transactions":9,"vwap":1783},"2025-11-24",44.73,46.040001,2.16,4.92,{"date":1787,"open":1699,"high":1788,"low":1699,"close":1789,"change":1790,"percent_change":1544,"volume":1791,"transactions":9,"vwap":1789},"2025-11-21",44.195,43.88,0.183,596800,{"date":1793,"open":1540,"high":1540,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":958,"transactions":9,"vwap":1794},"2025-11-20",43.697,-1.948,-4.27,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1645,"volume":914,"transactions":9,"vwap":1802},"2025-11-19",45.99,46.19,45.22,45.645,-0.394,{"date":1805,"open":1806,"high":1502,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1103,"transactions":9,"vwap":1807},"2025-11-18",44.88,46.039001,0.725,1.6,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1815,"percent_change":1816,"volume":1342,"transactions":9,"vwap":1814},"2025-11-17",44.8,46.22,45.314,1.075,2.43,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-14",45.029999,47.32,43.65,44.239,-2.321,-4.98,8200,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":815,"transactions":9,"vwap":1830},"2025-11-13",47.049999,46.18,46.56,0.791,1.73,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":17,"volume":1753,"transactions":9,"vwap":1837},"2025-11-12",46.264,45.192,45.769,-0.976,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":1418,"transactions":9,"vwap":1842},"2025-11-11",48.28,46.745,-1.792,-3.69,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-10",49,48,48.537,-0.682,-1.39,5900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":1858,"percent_change":435,"volume":1560,"transactions":9,"vwap":1856},"2025-11-07",49.09,49.219,47.45,-0.722,{"date":1860,"open":1861,"high":1862,"low":1847,"close":1863,"change":1417,"percent_change":1864,"volume":1560,"transactions":9,"vwap":1863},"2025-11-06",50.16,50.6,49.941,2.26,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-05",49.21,49.459,48.415,48.838,0.313,0.65,4900,{"date":1875,"open":1848,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1515,"transactions":9,"vwap":1878},"2025-11-04",49.099998,47.66,48.525,-1.36,-2.73,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1578,"transactions":9,"vwap":1886},"2025-11-03",50.02,50.07,48.968,49.885,-1.765,-3.42,{"date":1890,"open":1891,"high":1891,"low":605,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-31",52.5,51.65,-1.391,-2.62,29000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":984,"volume":1545,"transactions":9,"vwap":1900},"2025-10-30",53.808,53.832,53.041,-2.145,{"date":1903,"open":20,"high":20,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":958,"transactions":9,"vwap":1905},"2025-10-29",55.15,55.186,0.993,1.83,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":649,"volume":1914,"transactions":9,"vwap":1912},"2025-10-28",55.47,53.65,54.193,-0.858,4800,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-27",55.71,54.7,55.050999,1.776,3.33,8100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1907,"volume":1560,"transactions":9,"vwap":1928},"2025-10-24",53.66,53.76,53.25,53.275,0.955,{"date":175,"open":1931,"high":1932,"low":1931,"close":1933,"change":127,"percent_change":1934,"volume":723,"transactions":9,"vwap":1933},51.54,52.479,52.32,1.51]