[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSYW":3,"homepage-market-summary":29,"stock-historical-TSYW":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSYW","2026-10-08",{"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 Treasury Bond WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.6957,4.069728,"Weekly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},38.05,37.73,38.19,37.6752,0.3748,0.99,655.145,50.161,37.5699,4149.285410659292,3.8,226,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},4149,937738.502809,-23.28,"2025-11-13",[182,185,192,202,211,221,228,236,246,256,265,274,283,293,303,312,321,329,337,346,354,360,369,379,388,397,405,413,423,431,440,447,457,464,473,481,489,499,508,517,526,535,544,552,559,569,577,585,593,602,610,618,627,636,643,650,658,666,675,683,691,700,711,719,727,734,740,746,753,761,769,775,782,789,796,803,806,812,819,826,833,840,846,854,862,870,876,884,888,894,901,906,912,919,927,934,939,944,950,956,963,970,976,984,990,996,1002,1009,1016,1022,1029,1038,1045,1052,1059,1066,1073,1081,1088,1095,1102,1107,1114,1120,1127,1133,1136,1143,1151,1156,1163,1169,1175,1181,1188,1195,1201,1206,1213,1219,1224,1232,1238,1244,1251,1257,1266,1274,1282,1288,1296,1304,1310,1317,1324,1331,1337,1345,1350,1354,1360,1365,1371,1379,1386,1392,1399,1405,1411,1418,1423,1429,1435,1440,1447,1452,1457,1462,1467,1472,1478,1481,1487,1490,1497,1501,1508,1513,1519,1523,1527,1532,1537,1544,1549,1554,1561,1565,1570,1575,1579,1585,1591,1598,1604,1610,1617,1624,1630,1636,1641,1648,1656,1664,1673,1681,1689,1694,1700,1706,1714,1722,1729,1736,1742,1750],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},47,37.9903,{"date":186,"open":20,"high":20,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",-0.1436,-0.38,88.1203,43,37.5848,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",37.74,37.88,37.8188,0.1327,0.35,1043.9203,64,37.8409,{"date":203,"open":204,"high":205,"low":25,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",37.57,37.6861,-0.2769,-0.73,1144.7093,78,37.4516,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",38.2901,38.47,37.963,-0.123,-0.32,788.581597,62,38.1968,{"date":222,"open":17,"high":223,"low":17,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":51,"vwap":227},"2026-10-01",38.086,0.1063,0.28,666.7543,38.0344,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",37.9797,-0.2914,-0.76,365.881,65,38.0706,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",38.04,38.299,38.2711,-0.2343,-0.61,1450.113643,66,38.1458,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",38.35,38.5054,38.27,-0.559,-1.43,571.832424,50,38.3785,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":209,"vwap":264},"2026-09-25",38.935,39.0644,38.915,-0.0559,-0.14,1930.603,38.9321,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",39.67,39.1203,-0.574,-1.45,9367.086,83,39.2677,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",40.48,39.6943,-0.9057,-2.23,1530.043,75,39.952,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",40.63,40.46,40.6,0.0582,0.14,3400.5851,68,40.4878,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",40.43,40.59,40.5418,0.264,0.66,2249.978225,53,40.5132,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",40.36,40.2778,-0.327,-0.81,7915.671391,82,40.3522,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",40.62,40.6048,0.4954,1.24,533.082605,55,40.7027,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":116,"volume":327,"transactions":190,"vwap":328},"2026-09-16",40.12,40.085,40.1094,0.1232,407.4812,40.1291,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":281,"vwap":336},"2026-09-15",40.0599,39.9862,-0.1822,-0.45,415.657448,39.9536,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",40.315,40.1684,-0.0261,-0.06,511.303943,59,40.1188,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",40.1945,0.0688,0.17,199.967469,49,40.328,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":252,"volume":358,"transactions":51,"vwap":359},"2026-09-10",40.1257,-0.5827,161.359194,40.3074,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",40.75,40.7084,-0.2654,-0.65,462.016287,60,40.7997,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",41.12,41.265,40.9738,-0.1365,-0.33,1516.336198,67,41.1229,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":52,"volume":386,"transactions":219,"vwap":387},"2026-09-04",41.15,41.24,41.105,41.1103,0.0408,797.6929,41.1318,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",41.125,41.0695,0.0943,0.23,434.047888,51,41.1535,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":350,"volume":402,"transactions":403,"vwap":404},"2026-09-02",40.955,40.9752,0.0701,1417.713409,61,40.9578,{"date":406,"open":407,"high":408,"low":409,"close":409,"change":410,"percent_change":111,"volume":411,"transactions":367,"vwap":412},"2026-09-01",41.11,41.1799,40.9051,-0.1603,807.9935,41.0578,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",40.92,41.109,41.0654,-0.3945,-0.95,3152.187024,80,41.0054,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":219,"vwap":430},"2026-08-28",41.69,41.4599,-0.1708,-0.41,1135.0455,41.6019,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",41.705,41.6307,-0.0661,-0.16,374.251999,54,41.6468,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":188,"volume":445,"transactions":395,"vwap":446},"2026-08-26",41.88,41.6968,-0.1611,1306.2565,41.7618,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",41.625,41.99,41.8579,0.5231,1.27,9378.6855,113,41.7511,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":135,"volume":462,"transactions":234,"vwap":463},"2026-08-24",41.29,41.3348,0.2444,366.46586,41.3258,{"date":465,"open":466,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":367,"vwap":472},"2026-08-21",41.13,41.16,41.0904,-0.2068,-0.5,3345.5698,41.1452,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":301,"vwap":480},"2026-08-20",41.21,41.2972,-0.3289,-0.79,424.4618,41.2661,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":301,"vwap":488},"2026-08-19",41.6001,41.6261,0.7502,1.84,1217.6022,41.598,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",40.44,40.91,40.8759,0.112,0.27,1537.1323,63,40.5986,{"date":500,"open":501,"high":501,"low":362,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",41,40.7639,-0.4556,-1.11,1709.976176,87,40.9053,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":219,"vwap":516},"2026-08-14",41.2293,41.08,41.2195,-0.3525,-0.85,2049.783465,41.1508,{"date":518,"open":425,"high":425,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",41.51,41.572,0.2873,0.7,403.0105,38,41.6229,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":254,"vwap":534},"2026-08-12",41.31,41.231,41.2847,-0.0326,-0.08,573.400704,41.2968,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",41.74,41.3173,0.0329,0.08,969.050358,71,41.3435,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":377,"vwap":551},"2026-08-10",41.57,41.2844,-0.4772,-1.14,843.065094,41.4611,{"date":553,"open":554,"high":555,"low":449,"close":555,"change":494,"percent_change":495,"volume":556,"transactions":557,"vwap":558},"2026-08-07",41.68,41.7616,650.0765,57,41.6773,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":352,"vwap":568},"2026-08-06",41.8,41.85,41.62,41.6496,-0.2611,-0.62,1024.8255,41.7505,{"date":570,"open":442,"high":571,"low":442,"close":572,"change":573,"percent_change":225,"volume":574,"transactions":575,"vwap":576},"2026-08-05",41.93,41.9107,0.1155,796.381885,46,41.9121,{"date":578,"open":579,"high":580,"low":425,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":244,"vwap":584},"2026-08-04",41.7,41.7952,0.3369,0.81,2006.1173,41.6862,{"date":586,"open":587,"high":588,"low":589,"close":588,"change":590,"percent_change":72,"volume":591,"transactions":377,"vwap":592},"2026-08-03",41.45,41.4583,41.44,0.1381,1752.2523,41.4512,{"date":594,"open":595,"high":596,"low":475,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",41.275,41.3202,-0.4096,-0.98,2680.9823,81,41.2546,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":607,"percent_change":342,"volume":608,"transactions":403,"vwap":609},"2026-07-30",41.665,41.7298,41.59,-0.0262,2908.1713,41.6323,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":319,"vwap":617},"2026-07-29",42.32,41.756,-0.7541,-1.77,1760.6913,42.23,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":219,"vwap":626},"2026-07-28",42.45,42.6,42.5101,0.1539,0.36,2654.6847,42.5234,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",42.16,42.3562,0.1694,0.4,922.1945,40,42.2278,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":393,"volume":640,"transactions":641,"vwap":642},"2026-07-24",42.1868,0.0977,473.0782,44,42.353,{"date":644,"open":450,"high":645,"low":646,"close":647,"change":444,"percent_change":188,"volume":648,"transactions":557,"vwap":649},"2026-07-23",42.09,41.98,42.0891,978.2082,41.9988,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":111,"volume":656,"transactions":344,"vwap":657},"2026-07-22",42.4691,42.2,42.2502,-0.1642,4160.3682,42.3316,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",42.4144,-0.1557,-0.37,388.8948,69,42.3131,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":352,"vwap":674},"2026-07-20",42.78,42.43,42.5701,-0.434,-1.01,657.5066,42.63,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":200,"vwap":682},"2026-07-17",43.18,43.0041,0.194,0.45,302.3067,43.0498,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":367,"vwap":690},"2026-07-16",42.64,42.8101,-0.0573,-0.13,462.672923,42.6923,{"date":692,"open":693,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":403,"vwap":699},"2026-07-15",42.91,42.99,42.8674,0.0774,0.18,653.7482,42.8819,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-14",42.72,42.81,40.21,42.79,0.0691,0.16,2728.3113,102,42.1675,{"date":712,"open":713,"high":714,"low":715,"close":714,"change":716,"percent_change":95,"volume":717,"transactions":557,"vwap":718},"2026-07-13",42.652,42.7209,42.65,-0.3181,1457.4087,42.6353,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-10",43.19,43.0050011,43.039001,-0.041,-0.1,1400,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":393,"volume":733,"transactions":9,"vwap":731},"2026-07-09",43.029999,43.135,43.080002,0.101,1200,{"date":735,"open":190,"high":190,"low":736,"close":737,"change":738,"percent_change":157,"volume":739,"transactions":9,"vwap":737},"2026-07-08",42.87,42.979,-0.18,900,{"date":741,"open":721,"high":721,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",43.159,-0.517,-1.18,500,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":751,"percent_change":111,"volume":752,"transactions":9,"vwap":749},"2026-07-06",43.58,43.676,43.52,-0.172,1900,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":726,"transactions":9,"vwap":758},"2026-07-02",43.88,43.935,43.795,43.848,0.002,0,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":744,"volume":768,"transactions":9,"vwap":766},"2026-07-01",43.92,44.060001,43.73,43.846,-0.524,74900,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":242,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-30",44.63,44.37,-1.36,4900,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":707,"volume":781,"transactions":9,"vwap":779},"2026-06-29",44.67,45.0099983,44.98,0.073,53300,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":-6,"volume":788,"transactions":9,"vwap":786},"2026-06-26",44.56,44.95,44.907,-0.001,2800,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":794,"percent_change":436,"volume":795,"transactions":9,"vwap":793},"2026-06-25",44.92,45.16,44.908,-0.072,1100,{"date":797,"open":798,"high":799,"low":798,"close":779,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":779},"2026-06-24",44.81,45.025002,0.754,1.7,3200,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":540,"percent_change":697,"volume":745,"transactions":9,"vwap":805},"2026-06-23",44.226,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":744,"volume":175,"transactions":9,"vwap":809},"2026-06-22",44.14,44.146,44.107,-0.525,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":733,"transactions":9,"vwap":816},"2026-06-18",44.73,44.9,44.671,0.222,0.5,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-17",44.29,44.449,0.032,0.07,400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":140,"volume":726,"transactions":9,"vwap":831},"2026-06-16",44.5,44.51,44.365,44.417,0.304,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":175,"transactions":9,"vwap":837},"2026-06-15",44.319,44.095001,44.113,-0.039,-0.09,{"date":841,"open":641,"high":842,"low":641,"close":843,"change":844,"percent_change":334,"volume":845,"transactions":9,"vwap":843},"2026-06-12",44.157,44.152,-0.2,700,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":849},"2026-06-11",43.8,44.352,43.79,0.642,1.47,2200,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-10",43.77,43.6,43.71,-0.135,-0.31,800,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":865},"2026-06-09",43.69,43.845,43.36,0.248,0.57,1500,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":207,"volume":733,"transactions":9,"vwap":874},"2026-06-08",43.83,43.515,43.597,-0.322,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-05",43.84,44.080002,43.919,-0.283,-0.64,3900,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":167,"percent_change":495,"volume":845,"transactions":9,"vwap":887},"2026-06-04",44.15,44.202,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":470,"volume":893,"transactions":9,"vwap":891},"2026-06-03",44.075001,44.082001,-0.22,1300,{"date":895,"open":821,"high":896,"low":897,"close":898,"change":899,"percent_change":198,"volume":900,"transactions":9,"vwap":898},"2026-06-02",44.385,44.27,44.302,0.156,3400,{"date":902,"open":903,"high":809,"low":903,"close":809,"change":904,"percent_change":436,"volume":905,"transactions":9,"vwap":809},"2026-06-01",43.41,-0.069,3800,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":733,"transactions":9,"vwap":909},"2026-05-29",44.39,44.215,-0.052,-0.12,{"date":913,"open":914,"high":897,"low":915,"close":916,"change":917,"percent_change":918,"volume":733,"transactions":9,"vwap":916},"2026-05-28",44.25,44.21,44.267,0.229,0.52,{"date":920,"open":641,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-27",44.11,43.93,44.037998,0.115,0.26,2900,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-26",43.81,43.923,0.252,0.58,2300,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":932,"volume":752,"transactions":9,"vwap":937},"2026-05-22",43.51,43.671,0.253,{"date":940,"open":731,"high":941,"low":731,"close":941,"change":942,"percent_change":943,"volume":893,"transactions":9,"vwap":941},"2026-05-21",43.418,0.146,0.34,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":745,"transactions":9,"vwap":947},"2026-05-20",43.25,43.272,0.551,1.29,{"date":951,"open":668,"high":668,"low":952,"close":953,"change":954,"percent_change":955,"volume":933,"transactions":9,"vwap":953},"2026-05-19",42.655,42.721,-0.392,-0.91,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":859,"percent_change":860,"volume":962,"transactions":9,"vwap":961},"2026-05-18",43.0099983,43.17,42.92,43.113,5800,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":869,"transactions":9,"vwap":967},"2026-05-15",43.3,43.24,43.248,-0.842,-1.91,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":739,"transactions":9,"vwap":973},"2026-05-14",44.265,44.09,0.19,0.43,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-13",44.0099983,43.76,43.9,-0.223,-0.51,5200,{"date":985,"open":973,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":739,"transactions":9,"vwap":986},"2026-05-12",44.123,44.061001,-0.332,-0.75,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":869,"transactions":9,"vwap":993},"2026-05-11",44.75,44.455,-0.4,-0.89,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":680,"volume":926,"transactions":9,"vwap":1000},"2026-05-08",44.945,44.82,44.855,0.2,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":752,"transactions":9,"vwap":1006},"2026-05-07",44.87,45.049999,44.655,-0.298,-0.66,{"date":1010,"open":815,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":926,"transactions":9,"vwap":1013},"2026-05-06",45,44.78,44.953,0.453,1.02,{"date":1017,"open":1018,"high":828,"low":1019,"close":828,"change":1020,"percent_change":1021,"volume":726,"transactions":9,"vwap":828},"2026-05-05",44.301,44.291,0.282,0.64,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":504,"volume":1028,"transactions":9,"vwap":1026},"2026-05-04",44.54,44.12,44.218,-0.497,2000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-01",44.761,44.8,44.71,44.715,0.245,0.55,3600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1042,"change":859,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-30",44.61,44.72,44.47,-0.3,1600,{"date":1046,"open":992,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":933,"transactions":9,"vwap":1049},"2026-04-29",44.77,44.57,44.605,-0.391,-0.87,{"date":1053,"open":1054,"high":1055,"low":1032,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-28",44.84,44.996,-0.009,-0.02,2600,{"date":1060,"open":1011,"high":1061,"low":779,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-27",45.11,45.0050011,-0.355,-0.78,5400,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":175,"transactions":9,"vwap":1070},"2026-04-24",45.060001,45.39,45.36,0.017,0.04,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":532,"volume":1080,"transactions":9,"vwap":1078},"2026-04-23",45.53,45.54,45.115,45.343,-0.037,3300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":540,"volume":1087,"transactions":9,"vwap":1085},"2026-04-22",45.62,45.67,45.38,0.035,1700,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":232,"volume":1094,"transactions":9,"vwap":1092},"2026-04-21",45.57,45.26,45.345,-0.345,18100,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":436,"volume":1101,"transactions":9,"vwap":1099},"2026-04-20",45.75,45.5,45.69,-0.075,6000,{"date":1103,"open":1097,"high":1104,"low":1097,"close":1104,"change":1105,"percent_change":1106,"volume":739,"transactions":9,"vwap":1104},"2026-04-17",45.765,0.442,0.98,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":207,"volume":1113,"transactions":9,"vwap":1111},"2026-04-16",45.64,45.25,45.323,-0.333,2100,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":982,"volume":788,"transactions":9,"vwap":1118},"2026-04-15",45.82,45.59,45.656,-0.234,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-14",45.47,45.89,0.275,0.6,2700,{"date":1128,"open":1085,"high":1129,"low":1110,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-13",45.615,-0.005,-0.01,33700,{"date":1134,"open":1083,"high":1083,"low":1083,"close":1083,"change":216,"percent_change":1135,"volume":745,"transactions":9,"vwap":1083},"2026-04-10",-0.27,{"date":1137,"open":1138,"high":575,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-09",45.56,45.743,-0.077,-0.17,2400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1116,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1116},"2026-04-08",46.067001,46.07,45.81,0.168,0.37,32900,{"date":1152,"open":1153,"high":1154,"low":1110,"close":1154,"change":1155,"percent_change":911,"volume":774,"transactions":9,"vwap":1154},"2026-04-07",45.55,45.652,-0.057,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":883,"transactions":9,"vwap":1160},"2026-04-06",45.52,45.805,45.709,-0.224,-0.49,{"date":1164,"open":1076,"high":1165,"low":1076,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-02",45.933,0.323,0.71,4500,{"date":1170,"open":1099,"high":1171,"low":1172,"close":1172,"change":688,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-01",45.95,45.61,-0.28,9600,{"date":1176,"open":1177,"high":1178,"low":1109,"close":1178,"change":1179,"percent_change":1072,"volume":1180,"transactions":9,"vwap":1178},"2026-03-31",45.655,45.74,0.019,10100,{"date":1182,"open":1183,"high":1097,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":752,"transactions":9,"vwap":1185},"2026-03-30",45.72,45.65,45.721,0.545,1.21,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1058,"transactions":9,"vwap":1192},"2026-03-27",45.37,45.15,45.176,-0.349,-0.77,{"date":1196,"open":1183,"high":1178,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1126,"transactions":9,"vwap":1198},"2026-03-26",45.44,45.525,-0.383,-0.83,{"date":1202,"open":1097,"high":1203,"low":1097,"close":1204,"change":1205,"percent_change":22,"volume":752,"transactions":9,"vwap":1204},"2026-03-25",45.93,45.908,0.448,{"date":1207,"open":1208,"high":1098,"low":1209,"close":1210,"change":1211,"percent_change":242,"volume":1212,"transactions":9,"vwap":1210},"2026-03-24",45.33,45.19,45.46,-0.281,4700,{"date":1214,"open":1215,"high":1097,"low":1216,"close":1217,"change":1218,"percent_change":1036,"volume":1113,"transactions":9,"vwap":1217},"2026-03-23",45.7,45.4,45.741,0.251,{"date":1220,"open":1221,"high":1221,"low":1197,"close":1222,"change":419,"percent_change":1223,"volume":1113,"transactions":9,"vwap":1222},"2026-03-20",45.92,45.49,-2.05,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":883,"transactions":9,"vwap":1229},"2026-03-19",46.13,46.64,46.12,46.44,0.3,0.65,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1200,"volume":752,"transactions":9,"vwap":1236},"2026-03-18",46.37,46.41,46.14,-0.386,{"date":1239,"open":1229,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":1243,"volume":726,"transactions":9,"vwap":1240},"2026-03-17",46.526,46.42,0.189,0.41,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":299,"volume":752,"transactions":9,"vwap":1249},"2026-03-16",46.29,46.438,46.21,46.337,0.305,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":881,"percent_change":242,"volume":1126,"transactions":9,"vwap":1256},"2026-03-13",46.32,46.385,45.91,46.032001,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-12",46.16,46.4,46.15,46.315,-0.112,-0.24,10900,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-11",46.785,46.33,46.427,-0.723,-1.53,15300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":983,"transactions":9,"vwap":1279},"2026-03-10",47.45,47.58,47.13,47.15,-0.59,-1.24,{"date":1283,"open":1284,"high":1285,"low":1279,"close":1285,"change":1286,"percent_change":1021,"volume":1287,"transactions":9,"vwap":1285},"2026-03-09",47.31,47.74,0.302,5000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1058,"transactions":9,"vwap":1293},"2026-03-06",47.24,47.56,47.080002,47.438,-0.211,-0.44,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1126,"transactions":9,"vwap":1301},"2026-03-05",47.5,47.65,47.4,47.649,-0.275,-0.57,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1043,"volume":752,"transactions":9,"vwap":1308},"2026-03-04",47.99,47.87,47.924,-0.142,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1313,"change":1315,"percent_change":1316,"volume":1126,"transactions":9,"vwap":1313},"2026-03-03",47.93,48.066002,47.75,-0.174,-0.36,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":883,"transactions":9,"vwap":1321},"2026-03-02",48.25,48,48.24,-0.624,-1.28,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":298,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-27",48.75,48.9,48.864,0.54,1800,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":918,"volume":1336,"transactions":9,"vwap":1334},"2026-02-26",48.4,48.6,0.25,6100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":167,"volume":1344,"transactions":9,"vwap":1342},"2026-02-25",48.23,48.419,48.224,48.35,0.06,4200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1349,"change":1072,"percent_change":540,"volume":1028,"transactions":9,"vwap":1349},"2026-02-24",48.359,48.39,48.29,{"date":1351,"open":1352,"high":1348,"low":1352,"close":1319,"change":1353,"percent_change":1001,"volume":853,"transactions":9,"vwap":1319},"2026-02-23",48.099998,0.094,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":1359,"percent_change":375,"volume":795,"transactions":9,"vwap":1357},"2026-02-20",48.13,48.156,48.078999,-0.158,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":540,"volume":726,"transactions":9,"vwap":1363},"2026-02-19",48.07,48.314,0.041,{"date":1366,"open":1367,"high":1368,"low":1321,"close":1369,"change":1370,"percent_change":1295,"volume":905,"transactions":9,"vwap":1369},"2026-02-18",48.48,48.5,48.273,-0.213,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-17",48.53,48.45,48.486,0.046,0.09,2500,{"date":1380,"open":1374,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":818,"volume":1385,"transactions":9,"vwap":1383},"2026-02-13",48.54,48.42,48.44,0.24,6200,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":802,"transactions":9,"vwap":1389},"2026-02-12",47.688,48.2,0.82,1.73,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1394,"change":1007,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1394},"2026-02-11",47.38,47.55,47.358,-0.63,7800,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":893,"transactions":9,"vwap":1402},"2026-02-10",47.57,47.678,0.593,1.26,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":893,"transactions":9,"vwap":1408},"2026-02-09",46.76,47.084999,-0.125,-0.26,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1414,"change":1416,"percent_change":1417,"volume":1080,"transactions":9,"vwap":1414},"2026-02-06",47.14,47.21,46.96,0.072,0.15,{"date":1419,"open":183,"high":1413,"low":183,"close":1420,"change":1421,"percent_change":1422,"volume":983,"transactions":9,"vwap":1420},"2026-02-05",47.138,0.618,1.33,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1162,"volume":175,"transactions":9,"vwap":1427},"2026-02-04",46.53,46.59,46.52,-0.23,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":733,"transactions":9,"vwap":1432},"2026-02-03",46.5,46.75,0.01,0.02,{"date":1436,"open":1407,"high":1437,"low":1438,"close":1439,"change":1135,"percent_change":1303,"volume":853,"transactions":9,"vwap":1439},"2026-02-02",46.86,46.581,46.74,{"date":1441,"open":183,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":752,"transactions":9,"vwap":1444},"2026-01-30",47.18,46.93,47.0099983,-0.25,-0.53,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":393,"volume":1028,"transactions":9,"vwap":1450},"2026-01-29",46.99,47.26,0.11,{"date":1453,"open":1454,"high":1290,"low":1454,"close":1279,"change":436,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1279},"2026-01-28",47.060001,-0.34,7400,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1284,"change":1461,"percent_change":478,"volume":1028,"transactions":9,"vwap":1284},"2026-01-27",47.51,47.295,-0.375,{"date":1463,"open":1464,"high":1314,"low":1464,"close":1465,"change":1466,"percent_change":72,"volume":1330,"transactions":9,"vwap":1465},"2026-01-26",47.62,47.685,0.155,{"date":1468,"open":1276,"high":1291,"low":1469,"close":1470,"change":1384,"percent_change":1471,"volume":802,"transactions":9,"vwap":1470},"2026-01-23",47.25,47.53,0.51,{"date":1473,"open":1474,"high":1475,"low":183,"close":1475,"change":1476,"percent_change":1477,"volume":1028,"transactions":9,"vwap":1475},"2026-01-22",47.02,47.29,0.29,0.62,{"date":1479,"open":1480,"high":183,"low":1480,"close":183,"change":116,"percent_change":299,"volume":795,"transactions":9,"vwap":183},"2026-01-21",46.69,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1480,"change":1485,"percent_change":1486,"volume":1344,"transactions":9,"vwap":1480},"2026-01-20",46.6,46.88,-0.82,-1.73,{"date":1488,"open":1320,"high":1320,"low":1459,"close":1459,"change":1489,"percent_change":672,"volume":733,"transactions":9,"vwap":1459},"2026-01-16",-0.485,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-15",48.09,47.995,0.105,0.22,34500,{"date":1498,"open":1499,"high":1500,"low":1299,"close":1500,"change":707,"percent_change":943,"volume":788,"transactions":9,"vwap":1500},"2026-01-14",47.71,47.89,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1504,"change":1506,"percent_change":1507,"volume":1044,"transactions":9,"vwap":1504},"2026-01-13",47.615,47.73,47.43,0.219,0.46,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":845,"transactions":9,"vwap":1510},"2026-01-12",47.511,-0.219,-0.46,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1504,"change":624,"percent_change":1518,"volume":1330,"transactions":9,"vwap":1504},"2026-01-09",47.35,47.81,47.34,0.76,{"date":1520,"open":1298,"high":1470,"low":1521,"close":1521,"change":1522,"percent_change":995,"volume":752,"transactions":9,"vwap":1521},"2026-01-08",47.37,-0.424,{"date":1524,"open":1314,"high":1525,"low":1314,"close":1525,"change":1149,"percent_change":1526,"volume":726,"transactions":9,"vwap":1525},"2026-01-07",47.794,0.78,{"date":1528,"open":1529,"high":1530,"low":1469,"close":1530,"change":1263,"percent_change":1264,"volume":1531,"transactions":9,"vwap":1530},"2026-01-06",47.3,47.424,36400,{"date":1533,"open":1534,"high":1395,"low":1534,"close":1535,"change":1536,"percent_change":393,"volume":795,"transactions":9,"vwap":1535},"2026-01-05",47.44,47.536,0.111,{"date":1538,"open":1298,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1173,"volume":1543,"transactions":9,"vwap":1541},"2026-01-02",47.61,47.359,47.425,-0.134,13000,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":989,"volume":926,"transactions":9,"vwap":1547},"2025-12-31",47.91,47.559,-0.361,{"date":1550,"open":1551,"high":1492,"low":1551,"close":1552,"change":1553,"percent_change":892,"volume":1330,"transactions":9,"vwap":1552},"2025-12-30",47.9,47.92,-0.105,{"date":1555,"open":1556,"high":1557,"low":1552,"close":1558,"change":1559,"percent_change":824,"volume":1560,"transactions":9,"vwap":1558},"2025-12-29",48.029999,48.080002,48.025002,0.034,4300,{"date":1562,"open":1383,"high":1383,"low":1307,"close":1563,"change":1564,"percent_change":470,"volume":1456,"transactions":9,"vwap":1563},"2025-12-26",47.991,-0.239,{"date":1566,"open":1307,"high":1567,"low":1307,"close":1339,"change":1149,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1339},"2025-12-24",48.299,0.77,4600,{"date":1571,"open":1572,"high":1573,"low":1277,"close":1574,"change":1451,"percent_change":393,"volume":1142,"transactions":9,"vwap":1574},"2025-12-23",47.69,47.95,47.86,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1314,"change":1211,"percent_change":1280,"volume":175,"transactions":9,"vwap":1314},"2025-12-22",47.831,47.68,{"date":1580,"open":1581,"high":1557,"low":1582,"close":1583,"change":1584,"percent_change":334,"volume":883,"transactions":9,"vwap":1583},"2025-12-19",48.049999,48.021999,48.030998,-0.217,{"date":1586,"open":1389,"high":1587,"low":1516,"close":1588,"change":1589,"percent_change":932,"volume":1590,"transactions":9,"vwap":1588},"2025-12-18",48.32,48.248,0.278,3100,{"date":1592,"open":1593,"high":1352,"low":1307,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-17",47.96,47.97,-0.071,-0.15,6300,{"date":1599,"open":1600,"high":1356,"low":1600,"close":1601,"change":1602,"percent_change":1471,"volume":1603,"transactions":9,"vwap":1601},"2025-12-16",47.7,48.041,0.242,7100,{"date":1605,"open":1556,"high":1492,"low":1606,"close":1607,"change":1608,"percent_change":1131,"volume":1609,"transactions":9,"vwap":1607},"2025-12-15",47.795,47.799,-0.006,3700,{"date":1611,"open":1612,"high":1312,"low":1285,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-12-12",47.841,47.805,-0.612,-1.26,8400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":724,"percent_change":532,"volume":1623,"transactions":9,"vwap":1622},"2025-12-11",48.83,48.839,48.351,48.417,4400,{"date":1625,"open":1368,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1507,"volume":1087,"transactions":9,"vwap":1628},"2025-12-10",48.55,48.3,48.458,0.221,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":1433,"volume":893,"transactions":9,"vwap":1634},"2025-12-09",48.228,48.38,48.237,0.004,{"date":1637,"open":1638,"high":1638,"low":1594,"close":1639,"change":1640,"percent_change":207,"volume":788,"transactions":9,"vwap":1639},"2025-12-08",48.47,48.233,-0.354,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":566,"volume":1212,"transactions":9,"vwap":1646},"2025-12-05",48.65,48.87,48.536,48.587,-0.303,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1265,"transactions":9,"vwap":1653},"2025-12-04",49.12,49.14,48.78,48.89,-0.339,-0.69,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1242,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-03",49.07,49.29,49.02,49.229,0.39,14100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-02",48.782,49.128,48.74,49.040001,0.065,0.13,5500,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-01",49.16,48.85,48.975,-0.958,-1.92,8300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":334,"volume":1688,"transactions":9,"vwap":1686},"2025-11-28",49.86,50.049999,49.75,49.933,-0.228,10600,{"date":1690,"open":1691,"high":24,"low":1692,"close":24,"change":1693,"percent_change":680,"volume":1344,"transactions":9,"vwap":24},"2025-11-26",50.02,49.738,0.226,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":624,"volume":1344,"transactions":9,"vwap":1698},"2025-11-25",50.080002,50.15,49.935,0.181,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":942,"percent_change":1476,"volume":1705,"transactions":9,"vwap":1704},"2025-11-24",49.89,49.53,49.754,5100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1230,"volume":1713,"transactions":9,"vwap":1711},"2025-11-21",49.695,49.883,49.4,49.608,0.149,11100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":925,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-20",49.37,49.58,49.285,49.459,0.53,3500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":375,"volume":1728,"transactions":9,"vwap":1726},"2025-11-19",49.23,49.5,49.199,-0.161,7900,{"date":1730,"open":1725,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":532,"volume":1735,"transactions":9,"vwap":1733},"2025-11-18",49.609,49.21,49.36,-0.04,10500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1710,"change":540,"percent_change":707,"volume":1741,"transactions":9,"vwap":1710},"2025-11-17",49.38,49.52,49.283,4800,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-14",49.99,48.94,49.32,-0.273,-0.55,27300,{"date":180,"open":1751,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1200,"volume":1754,"transactions":9,"vwap":1752},50.0099983,49.593,-0.417,9500]