[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COSW":3,"homepage-market-summary":30,"stock-historical-COSW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"COSW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Roundhill COST WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},20.0316,7.40168,"Weekly",{"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},36.95,36.77,37.005,36.58,36.7427,0.2073,0.56,3373.760595,50.32,35.9,8386.3617172827,7.3,237,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},8386,1987567.726996,-25.83,"2025-10-23",[180,183,191,200,211,221,232,242,253,264,273,283,292,301,310,320,328,338,348,359,368,378,388,397,407,415,424,434,443,452,461,470,478,488,498,507,515,525,535,543,553,562,572,579,589,596,606,617,627,637,644,653,662,671,681,692,701,709,717,726,734,742,748,756,762,767,775,782,788,795,802,808,816,823,830,838,846,853,861,867,874,883,891,899,906,914,921,929,937,946,952,960,969,977,984,993,1002,1009,1016,1020,1026,1034,1041,1048,1056,1063,1070,1079,1086,1093,1100,1108,1117,1123,1129,1136,1143,1151,1160,1166,1174,1181,1189,1195,1203,1210,1216,1224,1229,1237,1243,1249,1254,1261,1266,1272,1280,1287,1293,1299,1305,1313,1319,1327,1335,1343,1350,1355,1363,1369,1375,1383,1389,1395,1401,1406,1413,1419,1428,1433,1441,1447,1453,1461,1467,1472,1479,1486,1492,1499,1507,1515,1522,1527,1534,1542,1548,1557,1565,1570,1577,1584,1591,1598,1604,1610,1617,1624,1630,1636,1641,1647,1653,1659,1666,1672,1679,1685,1692,1697,1702,1710,1717,1725,1732,1739,1745,1749,1755,1761,1767,1774,1778,1784,1788,1795,1802,1806,1811,1817,1824,1830,1837,1841,1846,1851,1856,1862,1868,1874,1878,1887,1893,1899,1904,1911,1918],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},157,36.8498,{"date":184,"open":185,"high":185,"low":21,"close":21,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",36.86,0.1752,0.48,1431.901156,91,36.8043,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",37.03,36.5675,-0.6498,-1.75,1226.4163,99,36.9622,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",36.94,37.26,36.69,37.2173,0.0722,0.19,3149.644373,119,37.0184,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",38.16,36.99,37.1451,-0.0249,-0.07,2949.21643,134,37.3513,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",36.79,37.39,36.71,37.17,1.1498,3.19,6444.39351,200,36.6576,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",36.565,35.97,36.0202,-0.3698,-1.02,2554.3968,112,36.4317,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",36.29,36.44,36,36.39,0.22,0.61,1755.380822,140,36.3354,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",36.2,36.345,36.12,36.17,0.0578,0.16,3548.3548,166,36.2803,{"date":265,"open":266,"high":267,"low":26,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",35.91,36.1122,-0.0978,-0.27,4968.690322,182,35.9844,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":181,"vwap":282},"2026-09-18",36.1203,37.64,36.07,36.21,0.1343,0.37,10224.236674,36.2139,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":112,"volume":289,"transactions":290,"vwap":291},"2026-09-17",35.925,36.0757,35.92,-0.0034,1361.711573,152,35.9436,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",36.395,36.0791,-0.3261,-0.9,764.0064,129,36.317,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",36.8,36.4052,-0.8148,-2.19,1944.571001,143,36.7407,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",36.56,37.36,37.22,0.4852,1.32,6970.453836,122,37.21,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":324,"percent_change":142,"volume":325,"transactions":326,"vwap":327},"2026-09-11",36.59,36.7348,0.1185,1318.455161,109,36.6657,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",36.82,36.5,36.6163,0.0038,0.01,3264.190985,110,36.6805,{"date":339,"open":340,"high":341,"low":342,"close":341,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",36.545,36.6125,36.48,-0.3575,-0.97,2113.5016,127,36.5544,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",37.07,37.13,36.7759,36.97,-0.5079,-1.36,5498.239201,181,37.0039,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":230,"vwap":367},"2026-09-04",37.89,37.42,37.4779,-0.4392,-1.16,3831.7729,37.5442,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",37.65,38.14,37.9171,-0.093,-0.24,1883.971247,142,37.9391,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",38.395,37.71,38.0101,-0.626,-1.62,5362.7842,215,38.151,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",38.985,38.6361,-0.2289,-0.59,1493.0837,97,38.8895,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",38.965,39.05,38.865,-0.2402,-0.61,1620.647063,108,38.9078,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":336,"vwap":414},"2026-08-28",39.09,39.1052,0.4952,1.28,1486.9796,39.1321,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",39,38.61,-1.0583,-2.67,2748.481,161,38.8641,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",39.98,39.63,39.6683,-0.1817,-0.46,1097.3322,79,39.7691,{"date":435,"open":436,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":198,"vwap":442},"2026-08-25",39.885,39.925,39.85,-0.5524,-1.37,2279.3102,39.9176,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",39.4226,40.4024,0.9817,2.49,2549.949,100,40.0473,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":189,"vwap":460},"2026-08-21",39.1,39.45,39.4207,0.6482,1.67,1480.6601,39.3503,{"date":462,"open":463,"high":409,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",38.45,38.7725,-1.1283,-2.83,6904.3008,221,38.9157,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":251,"vwap":477},"2026-08-19",40.68,39.9008,-0.26,-0.65,1419.291947,40.4376,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",40.45,40.14,40.1608,0.4333,1.09,2790.8851,141,40.2717,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",39.735,39.57,39.7275,-0.5771,-1.43,2293.04817,145,39.7119,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",40.44,40.3046,-0.0493,-0.12,1765.69829,92,40.2942,{"date":508,"open":436,"high":509,"low":436,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",40.3539,0.6443,1.62,915.2041,74,39.9368,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",39.37,39.745,39.7096,0.2171,0.55,1381.034737,89,39.659,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",39.4,39.4925,39.34,-0.3663,-0.92,1158.3697,94,39.4723,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":318,"vwap":542},"2026-08-10",39.5,39.8588,0.0287,0.07,2214.094091,39.5681,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",38.73,39.9,39.8301,-0.1174,-0.29,3415.2046,177,39.662,{"date":554,"open":148,"high":555,"low":556,"close":555,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",39.9475,39.71,0.3023,0.76,2438.6293,83,39.8054,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":308,"vwap":571},"2026-08-05",39.55,39.67,39.42,39.6452,-0.2143,-0.54,3197.8216,39.5356,{"date":573,"open":517,"high":574,"low":517,"close":575,"change":576,"percent_change":344,"volume":577,"transactions":209,"vwap":578},"2026-08-04",39.91,39.8595,-0.3907,3064.3186,39.7297,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",40.555,39.94,40.2502,0.0502,0.12,4431.3372,124,40.1973,{"date":590,"open":556,"high":591,"low":592,"close":593,"change":594,"percent_change":393,"volume":595,"transactions":219,"vwap":482},"2026-07-31",40.4,39.59,40.2,-0.2382,2557.871332,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",40.99,40.32,40.4382,-0.9529,-2.3,1681.621,120,40.5311,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",41.36,41.59,41.3599,41.3911,0.3231,0.79,2337.088,104,41.4117,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",41.98,42.06,41.068,0.7583,1.88,3920.444967,153,41.7117,{"date":628,"open":629,"high":630,"low":631,"close":630,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",40.225,40.3097,40.115,0.5787,1.46,1778.23166,115,40.1423,{"date":638,"open":527,"high":639,"low":527,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":533,"vwap":643},"2026-07-24",39.731,0.5674,1.45,4215.938,39.5458,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",38.86,39.1636,-0.108,-0.28,2052.8919,95,39.0267,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",39.0601,39.2716,-0.0832,-0.21,563.4298,78,39.1255,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":587,"vwap":670},"2026-07-21",39.21,39.4001,39.3548,-0.3765,-0.95,2144.974253,39.3409,{"date":672,"open":673,"high":574,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",39.73,39.51,39.7313,-0.3403,-0.85,4297.5884,117,39.8265,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-17",40.49,40.5,39.86,40.0716,-0.2287,-0.57,5511.9949,156,40.1442,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-16",39.52,40.3003,1.513,3.9,5054.254188,148,39.7187,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":219,"vwap":708},"2026-07-15",39.31,38.7873,-0.3227,-0.83,2472.9479,39.1284,{"date":710,"open":417,"high":711,"low":417,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-14",39.11,-0.2693,-0.68,2846.449212,130,39.0752,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":299,"vwap":725},"2026-07-13",40.02,38.94,39.3793,0.3803,0.98,5846.2705,39.2302,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",38.82,39.015999,38.999,0.092,0.24,7100,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-09",39.72,38.569,38.907,-2.031,-4.96,16500,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":38,"volume":747,"transactions":9,"vwap":745},"2026-07-08",41.125,40.938,0.295,1500,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",40.78,41.53,40.643,-0.137,-0.34,2400,{"date":757,"open":758,"high":750,"low":759,"close":750,"change":760,"percent_change":569,"volume":761,"transactions":9,"vwap":750},"2026-07-06",40.6,40.39,-0.22,3600,{"date":763,"open":736,"high":764,"low":736,"close":764,"change":765,"percent_change":766,"volume":761,"transactions":9,"vwap":764},"2026-07-02",41,1.356,3.42,{"date":768,"open":736,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-01",39.75,39.58,39.644,-0.603,-1.5,3800,{"date":776,"open":777,"high":777,"low":593,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-30",40.59,40.247,-0.55,-1.35,4400,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":747,"transactions":9,"vwap":785},"2026-06-29",40.56,40.797,-0.357,-0.87,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":613,"volume":794,"transactions":9,"vwap":792},"2026-06-26",41.41,41.45,41.154,0.324,2000,{"date":796,"open":797,"high":798,"low":581,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-25",40.75,40.83,-0.854,-2.05,3400,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":732,"volume":801,"transactions":9,"vwap":806},"2026-06-24",41.3,41.71,41.684,0.098,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":613,"volume":815,"transactions":9,"vwap":813},"2026-06-23",41.78,41.9,41.4,41.586,0.326,7300,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":393,"volume":822,"transactions":9,"vwap":820},"2026-06-22",40.31,41.28,41.26,-0.243,11300,{"date":824,"open":825,"high":825,"low":820,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-18",41.6,41.503,-0.698,-1.65,5200,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",42.89,42.07,42.201,-1.116,-2.58,2900,{"date":839,"open":840,"high":841,"low":832,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-16",43.099998,43.38,43.317,0.417,0.97,5500,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":801,"transactions":9,"vwap":850},"2026-06-15",42.6,43.16,42.9,-0.5,-1.15,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":856},"2026-06-12",42.935,43.4,42.84,0.375,0.87,3000,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":668,"volume":860,"transactions":9,"vwap":865},"2026-06-11",42.96,43.5,43.025002,-0.412,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",42.57,43.437,0.757,1.77,2600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-09",42.95,43.34,42.58,42.68,-0.295,-0.69,5600,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-08",42.8,43.060001,42.975,0.036,0.08,5400,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",43.95,44.07,42.939,0.061,0.14,5900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":23,"percent_change":316,"volume":905,"transactions":9,"vwap":904},"2026-06-04",43.565,43.87,42.75,42.878,6200,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-03",42.22,42.65,42.318,0.387,0.92,8200,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":45,"volume":920,"transactions":9,"vwap":918},"2026-06-02",41.24,42,41.931,0.414,5100,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-01",41.96,41.234,41.517,-0.795,-1.88,8700,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-29",44.33,41.72,42.312,-2.153,-4.84,17100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-28",44.79,44.83,44.37,44.465,-0.481,-1.07,6100,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":207,"volume":781,"transactions":9,"vwap":950},"2026-05-27",44.6,45.225,44.946,0.086,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-26",46.59,44.44,44.86,-1.595,-3.43,8300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-22",47.3,47.31,46.040001,46.455,-1.168,-2.45,8900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":945,"transactions":9,"vwap":974},"2026-05-21",48.040001,48.13,47.155,47.623,-1.427,-2.91,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-20",49.9,49.049999,-1.013,-2.02,4100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-19",49.21,50.09,49.14,50.063,0.983,2,12400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-18",48.49,49.19,47.73,49.080002,1.299,2.72,9300,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-15",47.355,47.781,0.429,0.91,2300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":794,"transactions":9,"vwap":1012},"2026-05-14",46.95,47.352,46.935,0.402,0.86,{"date":1017,"open":1018,"high":1011,"low":1018,"close":1011,"change":1019,"percent_change":59,"volume":873,"transactions":9,"vwap":1011},"2026-05-13",46.07,0.553,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":860,"transactions":9,"vwap":1023},"2026-05-12",45.38,46.397,1.272,2.82,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":440,"volume":1033,"transactions":9,"vwap":1031},"2026-05-11",45.17,45.19,44.5,45.125,-0.625,3500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":403,"volume":1040,"transactions":9,"vwap":1038},"2026-05-08",45.98,46.37,45.75,-0.282,4300,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",44.060001,46.032001,0.854,1.89,2200,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-06",45.62,45.021999,45.178,-1.058,-2.29,4500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":147,"volume":1062,"transactions":9,"vwap":1060},"2026-05-05",46.335,46.43,46.236,0.177,1900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":569,"volume":920,"transactions":9,"vwap":1068},"2026-05-04",45.74,46.49,45.61,46.058998,-0.252,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-01",46.83,47.265,46.0099983,46.311,-0.209,-0.45,3700,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-30",45.67,46.52,1.056,2.32,8800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":1092,"volume":774,"transactions":9,"vwap":1089},"2026-04-29",44.92,45.464,44.74,0.273,0.6,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":881,"volume":1099,"transactions":9,"vwap":1097},"2026-04-28",45.44,44.89,45.191,-0.312,6500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-27",45.96,46.295,45.503,-0.904,-1.95,5000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-24",46.158,46.44,46.13,46.407,-0.09,-0.19,5700,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":45,"volume":1062,"transactions":9,"vwap":1121},"2026-04-23",46.41,46.55,46.497,0.462,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1115,"volume":761,"transactions":9,"vwap":1127},"2026-04-22",45.81,46.105,46.035,-0.088,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":89,"volume":1135,"transactions":9,"vwap":1132},"2026-04-21",45.66,46.123,45.22,0.466,2700,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":475,"volume":1142,"transactions":9,"vwap":1140},"2026-04-20",45.25,46.234,45.657,-0.3,2800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1146},"2026-04-17",45,45.957,44.8,0.676,1.49,5300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-16",45.060001,45.571,45.021,45.281,0.151,0.33,4900,{"date":1161,"open":941,"high":1162,"low":941,"close":1163,"change":1164,"percent_change":1165,"volume":755,"transactions":9,"vwap":1163},"2026-04-15",45.135,45.13,0.484,1.08,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":706,"volume":1173,"transactions":9,"vwap":1171},"2026-04-14",44.46,44.77,44.225,44.646,-0.375,6700,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1155,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1155},"2026-04-13",45.72,44.9,-1.196,-2.59,12900,{"date":1182,"open":1183,"high":1184,"low":1018,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-10",47.54,47.79,46.217,-1.962,-4.07,12500,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":152,"volume":837,"transactions":9,"vwap":1193},"2026-04-09",47.83,48.34,48.179,0.169,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-08",46.6,48.2,48.0099983,0.971,2.06,6900,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":801,"transactions":9,"vwap":1207},"2026-04-07",47.9,46.884,47.039001,-0.376,-0.79,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":280,"volume":1215,"transactions":9,"vwap":1213},"2026-04-06",46.24,47.415,0.175,3100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":882,"transactions":9,"vwap":1221},"2026-04-02",47.16,47.335,46.93,47.24,0.782,1.68,{"date":1225,"open":1119,"high":954,"low":1226,"close":1227,"change":1228,"percent_change":23,"volume":1215,"transactions":9,"vwap":1227},"2026-04-01",46.28,46.458,0.258,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":569,"volume":1236,"transactions":9,"vwap":1234},"2026-03-31",46.915,47,45.945,46.2,-0.25,15400,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1007,"volume":1033,"transactions":9,"vwap":1241},"2026-03-30",45.099998,46.91,46.45,0.42,{"date":1244,"open":1245,"high":1246,"low":1131,"close":1246,"change":1247,"percent_change":1248,"volume":829,"transactions":9,"vwap":1246},"2026-03-27",45.87,46.029999,0.378,0.83,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":23,"volume":747,"transactions":9,"vwap":1252},"2026-03-26",45.33,45.652,0.252,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1260,"volume":794,"transactions":9,"vwap":1258},"2026-03-25",45.16,45.565,45.4,0.013,0.03,{"date":1262,"open":948,"high":1263,"low":948,"close":1264,"change":1265,"percent_change":38,"volume":890,"transactions":9,"vwap":1264},"2026-03-24",45.63,45.387,0.327,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1153,"change":1271,"percent_change":531,"volume":1099,"transactions":9,"vwap":1153},"2026-03-23",45.32,45.65,44.91,-0.42,{"date":1273,"open":1274,"high":1275,"low":1145,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-20",45.58,46,45.48,-0.05,-0.11,35400,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":943,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-19",46.26,45.51,45.53,-1.05,19900,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1062,"transactions":9,"vwap":1290},"2026-03-18",46.9,46.011002,-0.929,-1.98,{"date":1294,"open":1295,"high":1295,"low":1013,"close":1296,"change":1297,"percent_change":1298,"volume":898,"transactions":9,"vwap":1296},"2026-03-17",47.77,46.94,-0.371,-0.78,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1077,"percent_change":1304,"volume":898,"transactions":9,"vwap":1303},"2026-03-16",47.76,47.0050011,47.311,-0.94,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":147,"volume":1312,"transactions":9,"vwap":1310},"2026-03-13",47.59,48.016998,47.52,47.761,0.181,22600,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":641,"volume":1085,"transactions":9,"vwap":1317},"2026-03-12",46.67,47.69,47.58,0.68,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1289,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1289},"2026-03-11",47.02,47.17,45.701,-0.33,-0.7,6600,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-10",47.099998,47.91,47.23,-0.469,-0.98,9700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":196,"volume":1342,"transactions":9,"vwap":1340},"2026-03-09",47.6,47.87,46.875,47.699,-0.851,15500,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-06",46.195,48.55,1.261,2.67,37200,{"date":1351,"open":1191,"high":1191,"low":1232,"close":1352,"change":1353,"percent_change":1354,"volume":920,"transactions":9,"vwap":1352},"2026-03-05",47.289,-1.501,-3.08,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1142,"transactions":9,"vwap":1360},"2026-03-04",48.41,49.060001,48.09,48.79,0.073,0.15,{"date":1364,"open":1346,"high":980,"low":1346,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-03",48.717,0.189,0.39,1800,{"date":1370,"open":1371,"high":1372,"low":995,"close":1373,"change":393,"percent_change":1374,"volume":905,"transactions":9,"vwap":1373},"2026-03-02",48.98,49.165,48.528,-1.2,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1378},"2026-02-27",48.289,49.118,48.021,1.48,3.11,2500,{"date":1384,"open":1191,"high":1191,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-26",47.638,-0.582,-1.21,1600,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":269,"percent_change":1394,"volume":1215,"transactions":9,"vwap":1393},"2026-02-25",48.37,48.080002,48.22,-0.56,{"date":1396,"open":1397,"high":995,"low":1397,"close":995,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":995},"2026-02-24",47.94,0.875,1.84,3200,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":1405,"percent_change":1077,"volume":1368,"transactions":9,"vwap":1404},"2026-02-23",47.15,47.615,-0.215,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1191,"change":658,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1191},"2026-02-20",47.82,48,47.67,-0.44,37400,{"date":1414,"open":1415,"high":1416,"low":1199,"close":971,"change":1417,"percent_change":1418,"volume":898,"transactions":9,"vwap":971},"2026-02-19",48.099998,48.83,-0.618,-1.27,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-18",49.07,49.6,48.491,48.658,-0.842,-1.7,4700,{"date":1429,"open":1430,"high":25,"low":1431,"close":1431,"change":569,"percent_change":72,"volume":1432,"transactions":9,"vwap":1431},"2026-02-17",49.51,49.5,7000,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-13",48.56,50.295,50.040001,1.017,2.07,7800,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":623,"volume":890,"transactions":9,"vwap":1445},"2026-02-12",48.25,49.62,49.022999,0.903,{"date":1448,"open":1391,"high":1391,"low":1449,"close":1450,"change":1451,"percent_change":484,"volume":1452,"transactions":9,"vwap":1450},"2026-02-11",47.86,48.12,0.52,3300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1337,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1337},"2026-02-10",48.5,48.684,47.45,-1.423,-2.9,10200,{"date":1462,"open":1463,"high":1431,"low":1464,"close":1445,"change":1465,"percent_change":1466,"volume":1078,"transactions":9,"vwap":1445},"2026-02-09",49.3,45.85,-0.377,-0.76,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1470,"change":45,"percent_change":1439,"volume":905,"transactions":9,"vwap":1470},"2026-02-06",48.84,49.4,48.7,{"date":1473,"open":986,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":558,"volume":1478,"transactions":9,"vwap":1476},"2026-02-05",49.37,48.02,48.4,0.364,11600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":732,"volume":1485,"transactions":9,"vwap":1483},"2026-02-04",48.445,48.8,48.035999,0.114,3900,{"date":1487,"open":1415,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":794,"transactions":9,"vwap":1489},"2026-02-03",48.6,47.922,0.682,1.44,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1221,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1221},"2026-02-02",45.8,47.61,1.161,2.52,4800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":920,"transactions":9,"vwap":1504},"2026-01-30",45.697,46.12,45.6,46.078999,-0.661,-1.41,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-29",47.64,46.73,46.74,-0.606,-1.28,4000,{"date":1516,"open":1517,"high":1518,"low":1218,"close":1519,"change":1520,"percent_change":1521,"volume":1055,"transactions":9,"vwap":1519},"2026-01-28",47.43,47.5,47.346,-0.474,-0.99,{"date":1523,"open":1509,"high":1408,"low":1524,"close":1408,"change":1525,"percent_change":1526,"volume":761,"transactions":9,"vwap":1408},"2026-01-27",47.41,-0.23,-0.48,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":773,"volume":1533,"transactions":9,"vwap":1531},"2026-01-26",48.92,49.055,48.049999,-0.734,6300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1477,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-23",48.481,48.933,48.28,48.784,0.75,20000,{"date":1543,"open":1544,"high":1544,"low":1198,"close":1545,"change":1546,"percent_change":944,"volume":1547,"transactions":9,"vwap":1545},"2026-01-22",48.846,48.42,-0.523,6000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-21",48.07,49.18,47.835,48.943,1.209,2.53,11100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":898,"transactions":9,"vwap":1562},"2026-01-20",47.8,48.014999,47.29,47.734,-0.166,-0.35,{"date":1566,"open":1567,"high":1443,"low":962,"close":1205,"change":1568,"percent_change":159,"volume":1569,"transactions":9,"vwap":1205},"2026-01-16",47.775,0.353,65400,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1055,"transactions":9,"vwap":1574},"2026-01-15",47.669,47.36,47.547,0.243,0.51,{"date":1578,"open":1579,"high":1579,"low":1510,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-14",47.333,47.304,0.631,1.35,7900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":1589,"percent_change":1590,"volume":890,"transactions":9,"vwap":1587},"2026-01-13",46.469,46.673,46.054001,-0.274,-0.58,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":801,"transactions":9,"vwap":1595},"2026-01-12",46.385,46.975,46.947,1.105,2.41,{"date":1599,"open":1464,"high":1502,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":774,"transactions":9,"vwap":1601},"2026-01-09",45.35,45.842,0.516,1.14,{"date":1605,"open":1145,"high":1606,"low":1145,"close":1607,"change":1608,"percent_change":1609,"volume":1055,"transactions":9,"vwap":1607},"2026-01-08",46.35,45.326,2.066,4.78,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-07",44.13,43.26,-0.613,-1.4,4600,{"date":1618,"open":1619,"high":894,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":983,"transactions":9,"vwap":1621},"2026-01-06",43.59,43.55,43.873,1.023,2.39,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":613,"percent_change":623,"volume":1085,"transactions":9,"vwap":1629},"2026-01-05",42.87,43.2,42.718,42.85,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":1040,"transactions":9,"vwap":1633},"2026-01-02",42.51,42.060001,-0.442,-1.04,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1394,"volume":1382,"transactions":9,"vwap":1639},"2025-12-31",42.719,42.502,-0.238,{"date":1642,"open":1643,"high":1629,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":761,"transactions":9,"vwap":1644},"2025-12-30",42.25,42.74,-0.06,-0.14,{"date":1648,"open":1649,"high":1649,"low":1650,"close":885,"change":1651,"percent_change":852,"volume":1652,"transactions":9,"vwap":885},"2025-12-29",43.46,42.78,-0.496,9100,{"date":1654,"open":1655,"high":1649,"low":1656,"close":1657,"change":1658,"percent_change":1362,"volume":959,"transactions":9,"vwap":1657},"2025-12-26",43.44,43.23,43.296,0.064,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1084,"volume":1040,"transactions":9,"vwap":1664},"2025-12-24",42.995,43.49,42.977,43.232,0.981,{"date":1667,"open":917,"high":1668,"low":1669,"close":1668,"change":1670,"percent_change":1540,"volume":1671,"transactions":9,"vwap":1668},"2025-12-23",42.251,41.97,0.313,8600,{"date":1673,"open":1674,"high":1674,"low":811,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-22",42.267,41.938,-0.662,-1.55,7200,{"date":1680,"open":1681,"high":848,"low":1643,"close":848,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":848},"2025-12-19",42.52,-0.011,-0.03,39200,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":905,"transactions":9,"vwap":1689},"2025-12-18",43.0099983,42.499,42.611,-0.38,-0.88,{"date":1693,"open":840,"high":1694,"low":1626,"close":1695,"change":1696,"percent_change":207,"volume":801,"transactions":9,"vwap":1695},"2025-12-17",43.3,42.991,0.081,{"date":1698,"open":1699,"high":1700,"low":1669,"close":1700,"change":1701,"percent_change":1260,"volume":1116,"transactions":9,"vwap":1700},"2025-12-16",42.79,42.91,0.011,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-15",44.61,42.375,42.899,-1.618,-3.63,13500,{"date":1711,"open":948,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1277,"volume":1716,"transactions":9,"vwap":1714},"2025-12-12",44.63,43.33,44.517,-0.023,18300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":484,"volume":1724,"transactions":9,"vwap":1722},"2025-12-11",44,44.7,43.73,44.54,0.482,25200,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":837,"transactions":9,"vwap":1729},"2025-12-10",44.535,43.75,44.057999,-0.664,-1.48,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1735,"change":1737,"percent_change":1738,"volume":1107,"transactions":9,"vwap":1735},"2025-12-09",44.67,44.722,44.41,0.041,0.09,{"date":1740,"open":1741,"high":1741,"low":1030,"close":1742,"change":1743,"percent_change":1744,"volume":1173,"transactions":9,"vwap":1742},"2025-12-08",44.85,44.681,-0.729,-1.61,{"date":1746,"open":1747,"high":1246,"low":1748,"close":1748,"change":503,"percent_change":474,"volume":1498,"transactions":9,"vwap":1748},"2025-12-05",45.55,45.41,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1284,"change":1753,"percent_change":1754,"volume":1180,"transactions":9,"vwap":1284},"2025-12-04",45.823,45.14,-1.669,-3.54,{"date":1756,"open":1757,"high":1758,"low":1011,"close":1759,"change":112,"percent_change":1760,"volume":747,"transactions":9,"vwap":1759},"2025-12-03",47.014999,47.299,47.199,-0.02,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1368,"transactions":9,"vwap":1764},"2025-12-02",46.099998,47.209,0.599,1.29,{"date":1768,"open":1240,"high":1769,"low":1770,"close":1771,"change":1141,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-01",46.92,46.34,46.61,-0.64,4200,{"date":1775,"open":1776,"high":1240,"low":1776,"close":1240,"change":1777,"percent_change":23,"volume":1382,"transactions":9,"vwap":1240},"2025-11-28",46.472,0.26,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1399,"volume":755,"transactions":9,"vwap":1782},"2025-11-26",46.14,46.8,46.65,0.845,{"date":1785,"open":1177,"high":1786,"low":1177,"close":1786,"change":1787,"percent_change":1766,"volume":1440,"transactions":9,"vwap":1786},"2025-11-25",45.805,0.582,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":905,"transactions":9,"vwap":1792},"2025-11-24",45.817,45.09,45.223,-2.987,-6.2,{"date":1796,"open":1282,"high":1797,"low":1798,"close":1797,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1797},"2025-11-21",48.21,45.97,2.28,4.96,594700,{"date":1803,"open":1082,"high":1082,"low":1804,"close":1804,"change":1805,"percent_change":147,"volume":1008,"transactions":9,"vwap":1804},"2025-11-20",45.93,0.173,{"date":1807,"open":1808,"high":1809,"low":1147,"close":1809,"change":1810,"percent_change":1691,"volume":959,"transactions":9,"vwap":1809},"2025-11-19",45.47,45.757,-0.405,{"date":1812,"open":1813,"high":1561,"low":1074,"close":1814,"change":1815,"percent_change":1816,"volume":829,"transactions":9,"vwap":1814},"2025-11-18",47.218,46.162,-0.991,-2.1,{"date":1818,"open":1819,"high":1301,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1099,"transactions":9,"vwap":1821},"2025-11-17",47.471,47.081001,47.153,-0.976,-2.03,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":1141,"volume":1533,"transactions":9,"vwap":1828},"2025-11-14",47.72,48.65,48.129,-0.147,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1836,"volume":1382,"transactions":9,"vwap":1834},"2025-11-13",47.040001,48.44,48.276,0.651,1.37,{"date":1838,"open":1518,"high":997,"low":1518,"close":1839,"change":1840,"percent_change":217,"volume":794,"transactions":9,"vwap":1839},"2025-11-12",47.625,-0.032,{"date":1842,"open":1843,"high":1843,"low":1337,"close":1844,"change":1845,"percent_change":658,"volume":1400,"transactions":9,"vwap":1844},"2025-11-11",47.75,47.657,-0.098,{"date":1847,"open":1475,"high":1475,"low":1848,"close":1849,"change":1850,"percent_change":531,"volume":860,"transactions":9,"vwap":1849},"2025-11-10",47.4,47.755,-0.445,{"date":1852,"open":1853,"high":1853,"low":1198,"close":1198,"change":1854,"percent_change":1855,"volume":781,"transactions":9,"vwap":1198},"2025-11-07",49.11,-0.095,-0.2,{"date":1857,"open":1858,"high":1858,"low":1397,"close":1859,"change":1860,"percent_change":1861,"volume":1388,"transactions":9,"vwap":1859},"2025-11-06",49.45,48.295,-0.852,-1.73,{"date":1863,"open":1864,"high":1858,"low":1865,"close":1866,"change":1867,"percent_change":1077,"volume":755,"transactions":9,"vwap":1866},"2025-11-05",49.36,48.95,49.147,-0.221,{"date":1869,"open":1870,"high":1858,"low":138,"close":1871,"change":1872,"percent_change":1873,"volume":781,"transactions":9,"vwap":1871},"2025-11-04",49.099998,49.368,0.518,1.06,{"date":1875,"open":1876,"high":1877,"low":1843,"close":1877,"change":1446,"percent_change":623,"volume":1400,"transactions":9,"vwap":1877},"2025-11-03",48.15,48.85,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-31",48.066002,48.406,47.78,47.947,-0.484,-1,10000,{"date":1888,"open":1889,"high":1346,"low":1205,"close":1890,"change":1891,"percent_change":1892,"volume":1382,"transactions":9,"vwap":1890},"2025-10-30",48.355,48.431,0.454,0.95,{"date":1894,"open":1870,"high":1870,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1533,"transactions":9,"vwap":1896},"2025-10-29",47.803,47.977,-0.704,-1.45,{"date":1900,"open":1901,"high":1901,"low":1833,"close":1902,"change":1903,"percent_change":1772,"volume":1514,"transactions":9,"vwap":1902},"2025-10-28",49.47,48.681,-0.314,{"date":1905,"open":1551,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1564,"volume":1910,"transactions":9,"vwap":1908},"2025-10-27",49.23,48.773,48.995,-0.171,10800,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1583,"transactions":9,"vwap":1915},"2025-10-24",50.27,49.15,49.166,-0.653,-1.31,{"date":178,"open":1919,"high":1920,"low":1470,"close":1921,"change":1922,"percent_change":1777,"volume":1923,"transactions":9,"vwap":1921},49.69,49.93,49.819,0.129,8000]