[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSYW":3,"homepage-market-summary":29,"stock-historical-TSYW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSYW","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Roundhill Treasury Bond WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.7611,4.069728,"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},37.8188,37.74,37.88,37.6861,0.1327,0.35,1043.9203,50.161,37.5699,4183.014453165179,2,224,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":40},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":40},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":40},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":38},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},4183,936995.237509,-23.74,"2025-11-13",[181,184,192,201,210,218,228,238,247,256,265,275,285,294,303,313,321,330,338,344,353,363,372,381,389,398,408,416,425,433,443,451,460,467,475,485,494,503,512,521,530,538,545,555,563,571,580,589,597,605,614,623,630,637,645,653,662,670,678,687,698,707,715,722,729,735,742,750,758,764,771,778,785,792,795,801,808,814,822,829,835,843,851,859,865,873,878,883,890,895,900,907,915,922,927,932,938,944,951,958,964,972,978,984,990,996,1003,1009,1016,1025,1031,1038,1044,1051,1058,1066,1073,1080,1087,1092,1099,1105,1112,1118,1121,1128,1136,1141,1148,1154,1160,1166,1173,1179,1185,1191,1198,1204,1209,1217,1223,1229,1236,1242,1250,1258,1266,1272,1280,1288,1294,1301,1308,1315,1321,1329,1334,1338,1344,1349,1355,1363,1370,1376,1383,1389,1395,1402,1408,1414,1420,1425,1431,1436,1441,1446,1451,1456,1462,1465,1471,1474,1481,1485,1492,1497,1503,1507,1511,1516,1521,1528,1533,1538,1545,1549,1554,1559,1563,1569,1575,1582,1588,1594,1601,1608,1614,1620,1625,1632,1639,1647,1656,1664,1672,1677,1683,1689,1697,1705,1712,1719,1725,1733],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},64,37.8409,{"date":185,"open":186,"high":20,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",37.57,-0.2769,-0.73,1144.7093,78,37.4516,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":116,"volume":198,"transactions":199,"vwap":200},"2026-10-02",38.2901,38.47,37.963,-0.123,788.581597,62,38.1968,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",38.05,38.086,0.1063,0.28,666.7543,52,38.0344,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",37.9797,-0.2914,-0.76,365.881,65,38.0706,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",38.04,38.299,38.2711,-0.2343,-0.61,1450.113643,66,38.1458,{"date":229,"open":230,"high":231,"low":232,"close":231,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",38.35,38.5054,38.27,-0.559,-1.43,571.832424,50,38.3785,{"date":239,"open":240,"high":241,"low":242,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":190,"vwap":246},"2026-09-25",38.935,39.0644,38.915,-0.0559,-0.14,1930.603,38.9321,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",39.67,39.1203,-0.574,-1.45,9367.086,83,39.2677,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",40.48,39.6943,-0.9057,-2.23,1530.043,75,39.952,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",40.63,40.46,40.6,0.0582,0.14,3400.5851,68,40.4878,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",40.43,40.59,40.5418,0.264,0.66,2249.978225,53,40.5132,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",40.36,40.2778,-0.327,-0.81,7915.671391,82,40.3522,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",40.62,40.6048,0.4954,1.24,533.082605,55,40.7027,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",40.12,40.085,40.1094,0.1232,0.31,407.4812,43,40.1291,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":263,"vwap":320},"2026-09-15",40.0599,39.9862,-0.1822,-0.45,415.657448,39.9536,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",40.315,40.1684,-0.0261,-0.06,511.303943,59,40.1188,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",40.1945,0.0688,0.17,199.967469,49,40.328,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":234,"volume":342,"transactions":208,"vwap":343},"2026-09-10",40.1257,-0.5827,161.359194,40.3074,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",40.75,40.7084,-0.2654,-0.65,462.016287,60,40.7997,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",41.12,41.265,40.9738,-0.1365,-0.33,1516.336198,67,41.1229,{"date":364,"open":146,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":199,"vwap":371},"2026-09-04",41.24,41.105,41.1103,0.0408,0.1,797.6929,41.1318,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",41.125,41.0695,0.0943,0.23,434.047888,51,41.1535,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":334,"volume":386,"transactions":387,"vwap":388},"2026-09-02",40.955,40.9752,0.0701,1417.713409,61,40.9578,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":351,"vwap":397},"2026-09-01",41.11,41.1799,40.9051,-0.1603,-0.39,807.9935,41.0578,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",40.92,41.109,41.0654,-0.3945,-0.95,3152.187024,80,41.0054,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":199,"vwap":415},"2026-08-28",41.69,41.4599,-0.1708,-0.41,1135.0455,41.6019,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",41.705,41.6307,-0.0661,-0.16,374.251999,54,41.6468,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":379,"vwap":432},"2026-08-26",41.88,41.6968,-0.1611,-0.38,1306.2565,41.7618,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",41.625,41.99,41.8579,0.5231,1.27,9378.6855,113,41.7511,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":216,"vwap":450},"2026-08-24",41.29,41.3348,0.2444,0.59,366.46586,41.3258,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":351,"vwap":459},"2026-08-21",41.13,41.16,41.0904,-0.2068,-0.5,3345.5698,41.1452,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":81,"volume":465,"transactions":283,"vwap":466},"2026-08-20",41.21,41.2972,-0.3289,424.4618,41.2661,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":283,"vwap":474},"2026-08-19",41.6001,41.6261,0.7502,1.84,1217.6022,41.598,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",40.44,40.91,40.8759,0.112,0.27,1537.1323,63,40.5986,{"date":486,"open":487,"high":487,"low":346,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",41,40.7639,-0.4556,-1.11,1709.976176,87,40.9053,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":199,"vwap":502},"2026-08-14",41.2293,41.08,41.2195,-0.3525,-0.85,2049.783465,41.1508,{"date":504,"open":410,"high":410,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",41.51,41.572,0.2873,0.7,403.0105,38,41.6229,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":236,"vwap":520},"2026-08-12",41.31,41.231,41.2847,-0.0326,-0.08,573.400704,41.2968,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",41.74,41.3173,0.0329,0.08,969.050358,71,41.3435,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":361,"vwap":537},"2026-08-10",41.57,41.2844,-0.4772,-1.14,843.065094,41.4611,{"date":539,"open":540,"high":541,"low":435,"close":541,"change":480,"percent_change":481,"volume":542,"transactions":543,"vwap":544},"2026-08-07",41.68,41.7616,650.0765,57,41.6773,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":336,"vwap":554},"2026-08-06",41.8,41.85,41.62,41.6496,-0.2611,-0.62,1024.8255,41.7505,{"date":556,"open":427,"high":557,"low":427,"close":558,"change":559,"percent_change":206,"volume":560,"transactions":561,"vwap":562},"2026-08-05",41.93,41.9107,0.1155,796.381885,46,41.9121,{"date":564,"open":565,"high":566,"low":410,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":226,"vwap":570},"2026-08-04",41.7,41.7952,0.3369,0.81,2006.1173,41.6862,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":361,"vwap":579},"2026-08-03",41.45,41.4583,41.44,0.1381,0.33,1752.2523,41.4512,{"date":581,"open":582,"high":583,"low":462,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",41.275,41.3202,-0.4096,-0.98,2680.9823,81,41.2546,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":326,"volume":595,"transactions":387,"vwap":596},"2026-07-30",41.665,41.7298,41.59,-0.0262,2908.1713,41.6323,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":301,"vwap":604},"2026-07-29",42.32,41.756,-0.7541,-1.77,1760.6913,42.23,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":199,"vwap":613},"2026-07-28",42.45,42.6,42.5101,0.1539,0.36,2654.6847,42.5234,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",42.16,42.3562,0.1694,0.4,922.1945,40,42.2278,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":377,"volume":627,"transactions":628,"vwap":629},"2026-07-24",42.1868,0.0977,473.0782,44,42.353,{"date":631,"open":436,"high":632,"low":633,"close":634,"change":429,"percent_change":430,"volume":635,"transactions":543,"vwap":636},"2026-07-23",42.09,41.98,42.0891,978.2082,41.9988,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":395,"volume":643,"transactions":328,"vwap":644},"2026-07-22",42.4691,42.2,42.2502,-0.1642,4160.3682,42.3316,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",42.4144,-0.1557,-0.37,388.8948,69,42.3131,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":336,"vwap":661},"2026-07-20",42.78,42.43,42.5701,-0.434,-1.01,657.5066,42.63,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":182,"vwap":669},"2026-07-17",43.18,43.0041,0.194,0.45,302.3067,43.0498,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":351,"vwap":677},"2026-07-16",42.64,42.8101,-0.0573,-0.13,462.672923,42.6923,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":387,"vwap":686},"2026-07-15",42.91,42.99,42.8674,0.0774,0.18,653.7482,42.8819,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-14",42.72,42.81,40.21,42.79,0.0691,0.16,2728.3113,102,42.1675,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":703,"percent_change":704,"volume":705,"transactions":543,"vwap":706},"2026-07-13",42.652,42.7209,42.65,-0.3181,-0.74,1457.4087,42.6353,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-10",43.19,43.0050011,43.039001,-0.041,-0.1,1400,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":377,"volume":721,"transactions":9,"vwap":719},"2026-07-09",43.029999,43.135,43.080002,0.101,1200,{"date":723,"open":311,"high":311,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-08",42.87,42.979,-0.18,-0.42,900,{"date":730,"open":709,"high":709,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-07",43.159,-0.517,-1.18,500,{"date":736,"open":737,"high":738,"low":739,"close":738,"change":740,"percent_change":395,"volume":741,"transactions":9,"vwap":738},"2026-07-06",43.58,43.676,43.52,-0.172,1900,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":714,"transactions":9,"vwap":747},"2026-07-02",43.88,43.935,43.795,43.848,0.002,0,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":733,"volume":757,"transactions":9,"vwap":755},"2026-07-01",43.92,44.060001,43.73,43.846,-0.524,74900,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":224,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-30",44.63,44.37,-1.36,4900,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":694,"volume":770,"transactions":9,"vwap":768},"2026-06-29",44.67,45.0099983,44.98,0.073,53300,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":-6,"volume":777,"transactions":9,"vwap":775},"2026-06-26",44.56,44.95,44.907,-0.001,2800,{"date":779,"open":780,"high":781,"low":782,"close":782,"change":783,"percent_change":421,"volume":784,"transactions":9,"vwap":782},"2026-06-25",44.92,45.16,44.908,-0.072,1100,{"date":786,"open":787,"high":788,"low":787,"close":768,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":768},"2026-06-24",44.81,45.025002,0.754,1.7,3200,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":526,"percent_change":684,"volume":734,"transactions":9,"vwap":794},"2026-06-23",44.226,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":800,"percent_change":733,"volume":174,"transactions":9,"vwap":798},"2026-06-22",44.14,44.146,44.107,-0.525,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":721,"transactions":9,"vwap":805},"2026-06-18",44.73,44.9,44.671,0.222,0.5,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":812,"percent_change":72,"volume":813,"transactions":9,"vwap":811},"2026-06-17",44.29,44.449,0.032,400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":714,"transactions":9,"vwap":819},"2026-06-16",44.5,44.51,44.365,44.417,0.304,0.69,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":174,"transactions":9,"vwap":826},"2026-06-15",44.319,44.095001,44.113,-0.039,-0.09,{"date":830,"open":628,"high":831,"low":628,"close":832,"change":833,"percent_change":318,"volume":834,"transactions":9,"vwap":832},"2026-06-12",44.157,44.152,-0.2,700,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":838},"2026-06-11",43.8,44.352,43.79,0.642,1.47,2200,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-10",43.77,43.6,43.71,-0.135,-0.31,800,{"date":852,"open":853,"high":854,"low":855,"close":854,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":854},"2026-06-09",43.69,43.845,43.36,0.248,0.57,1500,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":188,"volume":721,"transactions":9,"vwap":863},"2026-06-08",43.83,43.515,43.597,-0.322,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-05",43.84,44.080002,43.919,-0.283,-0.64,3900,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":481,"volume":834,"transactions":9,"vwap":876},"2026-06-04",44.15,44.202,0.12,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":37,"percent_change":457,"volume":882,"transactions":9,"vwap":881},"2026-06-03",44.075001,44.082001,1300,{"date":884,"open":810,"high":885,"low":886,"close":887,"change":888,"percent_change":22,"volume":889,"transactions":9,"vwap":887},"2026-06-02",44.385,44.27,44.302,0.156,3400,{"date":891,"open":892,"high":798,"low":892,"close":798,"change":893,"percent_change":421,"volume":894,"transactions":9,"vwap":798},"2026-06-01",43.41,-0.069,3800,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":121,"volume":721,"transactions":9,"vwap":898},"2026-05-29",44.39,44.215,-0.052,{"date":901,"open":902,"high":886,"low":903,"close":904,"change":905,"percent_change":906,"volume":721,"transactions":9,"vwap":904},"2026-05-28",44.25,44.21,44.267,0.229,0.52,{"date":908,"open":628,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-27",44.11,43.93,44.037998,0.115,0.26,2900,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-26",43.81,43.923,0.252,0.58,2300,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":920,"volume":741,"transactions":9,"vwap":925},"2026-05-22",43.51,43.671,0.253,{"date":928,"open":719,"high":929,"low":719,"close":929,"change":930,"percent_change":931,"volume":882,"transactions":9,"vwap":929},"2026-05-21",43.418,0.146,0.34,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":734,"transactions":9,"vwap":935},"2026-05-20",43.25,43.272,0.551,1.29,{"date":939,"open":655,"high":655,"low":940,"close":941,"change":942,"percent_change":943,"volume":921,"transactions":9,"vwap":941},"2026-05-19",42.655,42.721,-0.392,-0.91,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":848,"percent_change":849,"volume":950,"transactions":9,"vwap":949},"2026-05-18",43.0099983,43.17,42.92,43.113,5800,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":858,"transactions":9,"vwap":955},"2026-05-15",43.3,43.24,43.248,-0.842,-1.91,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":728,"transactions":9,"vwap":961},"2026-05-14",44.265,44.09,0.19,0.43,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-13",44.0099983,43.76,43.9,-0.223,-0.51,5200,{"date":973,"open":961,"high":974,"low":975,"close":974,"change":976,"percent_change":977,"volume":728,"transactions":9,"vwap":974},"2026-05-12",44.123,44.061001,-0.332,-0.75,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":858,"transactions":9,"vwap":981},"2026-05-11",44.75,44.455,-0.4,-0.89,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":667,"volume":914,"transactions":9,"vwap":988},"2026-05-08",44.945,44.82,44.855,0.2,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":995,"percent_change":53,"volume":741,"transactions":9,"vwap":994},"2026-05-07",44.87,45.049999,44.655,-0.298,{"date":997,"open":804,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":914,"transactions":9,"vwap":1000},"2026-05-06",45,44.78,44.953,0.453,1.02,{"date":1004,"open":1005,"high":816,"low":1006,"close":816,"change":1007,"percent_change":1008,"volume":714,"transactions":9,"vwap":816},"2026-05-05",44.301,44.291,0.282,0.64,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":490,"volume":1015,"transactions":9,"vwap":1013},"2026-05-04",44.54,44.12,44.218,-0.497,2000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-01",44.761,44.8,44.71,44.715,0.245,0.55,3600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1029,"change":848,"percent_change":101,"volume":1030,"transactions":9,"vwap":1029},"2026-04-30",44.61,44.72,44.47,1600,{"date":1032,"open":980,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":921,"transactions":9,"vwap":1035},"2026-04-29",44.77,44.57,44.605,-0.391,-0.87,{"date":1039,"open":1040,"high":1041,"low":1019,"close":1041,"change":1042,"percent_change":145,"volume":1043,"transactions":9,"vwap":1041},"2026-04-28",44.84,44.996,-0.009,2600,{"date":1045,"open":998,"high":1046,"low":768,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-27",45.11,45.0050011,-0.355,-0.78,5400,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":174,"transactions":9,"vwap":1055},"2026-04-24",45.060001,45.39,45.36,0.017,0.04,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":518,"volume":1065,"transactions":9,"vwap":1063},"2026-04-23",45.53,45.54,45.115,45.343,-0.037,3300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":526,"volume":1072,"transactions":9,"vwap":1070},"2026-04-22",45.62,45.67,45.38,0.035,1700,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":214,"volume":1079,"transactions":9,"vwap":1077},"2026-04-21",45.57,45.26,45.345,-0.345,18100,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":421,"volume":1086,"transactions":9,"vwap":1084},"2026-04-20",45.75,45.5,45.69,-0.075,6000,{"date":1088,"open":1082,"high":1089,"low":1082,"close":1089,"change":1090,"percent_change":1091,"volume":728,"transactions":9,"vwap":1089},"2026-04-17",45.765,0.442,0.98,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":188,"volume":1098,"transactions":9,"vwap":1096},"2026-04-16",45.64,45.25,45.323,-0.333,2100,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":970,"volume":777,"transactions":9,"vwap":1103},"2026-04-15",45.82,45.59,45.656,-0.234,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-14",45.47,45.89,0.275,0.6,2700,{"date":1113,"open":1070,"high":1114,"low":1095,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-13",45.615,-0.005,-0.01,33700,{"date":1119,"open":1068,"high":1068,"low":1068,"close":1068,"change":197,"percent_change":1120,"volume":734,"transactions":9,"vwap":1068},"2026-04-10",-0.27,{"date":1122,"open":1123,"high":561,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-09",45.56,45.743,-0.077,-0.17,2400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1101,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1101},"2026-04-08",46.067001,46.07,45.81,0.168,0.37,32900,{"date":1137,"open":1138,"high":1139,"low":1095,"close":1139,"change":1140,"percent_change":121,"volume":763,"transactions":9,"vwap":1139},"2026-04-07",45.55,45.652,-0.057,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":872,"transactions":9,"vwap":1145},"2026-04-06",45.52,45.805,45.709,-0.224,-0.49,{"date":1149,"open":1061,"high":1150,"low":1061,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-02",45.933,0.323,0.71,4500,{"date":1155,"open":1084,"high":1156,"low":1157,"close":1157,"change":675,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-01",45.95,45.61,-0.28,9600,{"date":1161,"open":1162,"high":1163,"low":1094,"close":1163,"change":1164,"percent_change":1057,"volume":1165,"transactions":9,"vwap":1163},"2026-03-31",45.655,45.74,0.019,10100,{"date":1167,"open":1168,"high":1082,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":741,"transactions":9,"vwap":1170},"2026-03-30",45.72,45.65,45.721,0.545,1.21,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":95,"volume":1043,"transactions":9,"vwap":1177},"2026-03-27",45.37,45.15,45.176,-0.349,{"date":1180,"open":1168,"high":1163,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1111,"transactions":9,"vwap":1182},"2026-03-26",45.44,45.525,-0.383,-0.83,{"date":1186,"open":1082,"high":1187,"low":1082,"close":1188,"change":1189,"percent_change":1190,"volume":741,"transactions":9,"vwap":1188},"2026-03-25",45.93,45.908,0.448,0.99,{"date":1192,"open":1193,"high":1083,"low":1194,"close":1195,"change":1196,"percent_change":224,"volume":1197,"transactions":9,"vwap":1195},"2026-03-24",45.33,45.19,45.46,-0.281,4700,{"date":1199,"open":1200,"high":1082,"low":1201,"close":1202,"change":1203,"percent_change":1023,"volume":1098,"transactions":9,"vwap":1202},"2026-03-23",45.7,45.4,45.741,0.251,{"date":1205,"open":1206,"high":1206,"low":1181,"close":1207,"change":404,"percent_change":1208,"volume":1098,"transactions":9,"vwap":1207},"2026-03-20",45.92,45.49,-2.05,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":872,"transactions":9,"vwap":1214},"2026-03-19",46.13,46.64,46.12,46.44,0.3,0.65,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1184,"volume":741,"transactions":9,"vwap":1221},"2026-03-18",46.37,46.41,46.14,-0.386,{"date":1224,"open":1214,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":1228,"volume":714,"transactions":9,"vwap":1225},"2026-03-17",46.526,46.42,0.189,0.41,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":281,"volume":741,"transactions":9,"vwap":1234},"2026-03-16",46.29,46.438,46.21,46.337,0.305,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":870,"percent_change":224,"volume":1111,"transactions":9,"vwap":1241},"2026-03-13",46.32,46.385,45.91,46.032001,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":157,"volume":1249,"transactions":9,"vwap":1247},"2026-03-12",46.16,46.4,46.15,46.315,-0.112,10900,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-11",46.785,46.33,46.427,-0.723,-1.53,15300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":971,"transactions":9,"vwap":1263},"2026-03-10",47.45,47.58,47.13,47.15,-0.59,-1.24,{"date":1267,"open":1268,"high":1269,"low":1263,"close":1269,"change":1270,"percent_change":1008,"volume":1271,"transactions":9,"vwap":1269},"2026-03-09",47.31,47.74,0.302,5000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1043,"transactions":9,"vwap":1277},"2026-03-06",47.24,47.56,47.080002,47.438,-0.211,-0.44,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1111,"transactions":9,"vwap":1285},"2026-03-05",47.5,47.65,47.4,47.649,-0.275,-0.57,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":101,"volume":741,"transactions":9,"vwap":1292},"2026-03-04",47.99,47.87,47.924,-0.142,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":1299,"percent_change":1300,"volume":1111,"transactions":9,"vwap":1297},"2026-03-03",47.93,48.066002,47.75,-0.174,-0.36,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":872,"transactions":9,"vwap":1305},"2026-03-02",48.25,48,48.24,-0.624,-1.28,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":280,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-27",48.75,48.9,48.864,0.54,1800,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":906,"volume":1320,"transactions":9,"vwap":1318},"2026-02-26",48.4,48.6,0.25,6100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":877,"volume":1328,"transactions":9,"vwap":1326},"2026-02-25",48.23,48.419,48.224,48.35,0.06,4200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":1057,"percent_change":526,"volume":1015,"transactions":9,"vwap":1333},"2026-02-24",48.359,48.39,48.29,{"date":1335,"open":1336,"high":1332,"low":1336,"close":1303,"change":1337,"percent_change":989,"volume":842,"transactions":9,"vwap":1303},"2026-02-23",48.099998,0.094,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1341,"change":1343,"percent_change":359,"volume":784,"transactions":9,"vwap":1341},"2026-02-20",48.13,48.156,48.078999,-0.158,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":526,"volume":714,"transactions":9,"vwap":1347},"2026-02-19",48.07,48.314,0.041,{"date":1350,"open":1351,"high":1352,"low":1305,"close":1353,"change":1354,"percent_change":1279,"volume":894,"transactions":9,"vwap":1353},"2026-02-18",48.48,48.5,48.273,-0.213,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-17",48.53,48.45,48.486,0.046,0.09,2500,{"date":1364,"open":1358,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":807,"volume":1369,"transactions":9,"vwap":1367},"2026-02-13",48.54,48.42,48.44,0.24,6200,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":791,"transactions":9,"vwap":1373},"2026-02-12",47.688,48.2,0.82,1.73,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1378,"change":995,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1378},"2026-02-11",47.38,47.55,47.358,-0.63,7800,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":882,"transactions":9,"vwap":1386},"2026-02-10",47.57,47.678,0.593,1.26,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":882,"transactions":9,"vwap":1392},"2026-02-09",46.76,47.084999,-0.125,-0.26,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1398,"change":1400,"percent_change":1401,"volume":1065,"transactions":9,"vwap":1398},"2026-02-06",47.14,47.21,46.96,0.072,0.15,{"date":1403,"open":1404,"high":1397,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":971,"transactions":9,"vwap":1405},"2026-02-05",47,47.138,0.618,1.33,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1147,"volume":174,"transactions":9,"vwap":1412},"2026-02-04",46.53,46.59,46.52,-0.23,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":721,"transactions":9,"vwap":1417},"2026-02-03",46.5,46.75,0.01,0.02,{"date":1421,"open":1391,"high":1422,"low":1423,"close":1424,"change":1120,"percent_change":1287,"volume":842,"transactions":9,"vwap":1424},"2026-02-02",46.86,46.581,46.74,{"date":1426,"open":1404,"high":1427,"low":1428,"close":1429,"change":162,"percent_change":1430,"volume":741,"transactions":9,"vwap":1429},"2026-01-30",47.18,46.93,47.0099983,-0.53,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":377,"volume":1015,"transactions":9,"vwap":1434},"2026-01-29",46.99,47.26,0.11,{"date":1437,"open":1438,"high":1274,"low":1438,"close":1263,"change":421,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1263},"2026-01-28",47.060001,-0.34,7400,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1268,"change":1445,"percent_change":81,"volume":1015,"transactions":9,"vwap":1268},"2026-01-27",47.51,47.295,-0.375,{"date":1447,"open":1448,"high":1298,"low":1448,"close":1449,"change":1450,"percent_change":577,"volume":1314,"transactions":9,"vwap":1449},"2026-01-26",47.62,47.685,0.155,{"date":1452,"open":1260,"high":1275,"low":1453,"close":1454,"change":1368,"percent_change":1455,"volume":791,"transactions":9,"vwap":1454},"2026-01-23",47.25,47.53,0.51,{"date":1457,"open":1458,"high":1459,"low":1404,"close":1459,"change":1460,"percent_change":1461,"volume":1015,"transactions":9,"vwap":1459},"2026-01-22",47.02,47.29,0.29,0.62,{"date":1463,"open":1464,"high":1404,"low":1464,"close":1404,"change":309,"percent_change":281,"volume":784,"transactions":9,"vwap":1404},"2026-01-21",46.69,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1464,"change":1469,"percent_change":1470,"volume":1328,"transactions":9,"vwap":1464},"2026-01-20",46.6,46.88,-0.82,-1.73,{"date":1472,"open":1304,"high":1304,"low":1443,"close":1443,"change":1473,"percent_change":659,"volume":721,"transactions":9,"vwap":1443},"2026-01-16",-0.485,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-15",48.09,47.995,0.105,0.22,34500,{"date":1482,"open":1483,"high":1484,"low":1283,"close":1484,"change":694,"percent_change":931,"volume":777,"transactions":9,"vwap":1484},"2026-01-14",47.71,47.89,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1488,"change":1490,"percent_change":1491,"volume":1030,"transactions":9,"vwap":1488},"2026-01-13",47.615,47.73,47.43,0.219,0.46,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":834,"transactions":9,"vwap":1494},"2026-01-12",47.511,-0.219,-0.46,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1488,"change":611,"percent_change":1502,"volume":1314,"transactions":9,"vwap":1488},"2026-01-09",47.35,47.81,47.34,0.76,{"date":1504,"open":1282,"high":1454,"low":1505,"close":1505,"change":1506,"percent_change":983,"volume":741,"transactions":9,"vwap":1505},"2026-01-08",47.37,-0.424,{"date":1508,"open":1298,"high":1509,"low":1298,"close":1509,"change":1134,"percent_change":1510,"volume":714,"transactions":9,"vwap":1509},"2026-01-07",47.794,0.78,{"date":1512,"open":1513,"high":1514,"low":1453,"close":1514,"change":1248,"percent_change":157,"volume":1515,"transactions":9,"vwap":1514},"2026-01-06",47.3,47.424,36400,{"date":1517,"open":1518,"high":1379,"low":1518,"close":1519,"change":1520,"percent_change":377,"volume":784,"transactions":9,"vwap":1519},"2026-01-05",47.44,47.536,0.111,{"date":1522,"open":1282,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1158,"volume":1527,"transactions":9,"vwap":1525},"2026-01-02",47.61,47.359,47.425,-0.134,13000,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":977,"volume":914,"transactions":9,"vwap":1531},"2025-12-31",47.91,47.559,-0.361,{"date":1534,"open":1535,"high":1476,"low":1535,"close":1536,"change":1537,"percent_change":37,"volume":1314,"transactions":9,"vwap":1536},"2025-12-30",47.9,47.92,-0.105,{"date":1539,"open":1540,"high":1541,"low":1536,"close":1542,"change":1543,"percent_change":72,"volume":1544,"transactions":9,"vwap":1542},"2025-12-29",48.029999,48.080002,48.025002,0.034,4300,{"date":1546,"open":1367,"high":1367,"low":1291,"close":1547,"change":1548,"percent_change":457,"volume":1440,"transactions":9,"vwap":1547},"2025-12-26",47.991,-0.239,{"date":1550,"open":1291,"high":1551,"low":1291,"close":1323,"change":1134,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1323},"2025-12-24",48.299,0.77,4600,{"date":1555,"open":1556,"high":1557,"low":1261,"close":1558,"change":1435,"percent_change":377,"volume":1127,"transactions":9,"vwap":1558},"2025-12-23",47.69,47.95,47.86,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1298,"change":1196,"percent_change":1264,"volume":174,"transactions":9,"vwap":1298},"2025-12-22",47.831,47.68,{"date":1564,"open":1565,"high":1541,"low":1566,"close":1567,"change":1568,"percent_change":318,"volume":872,"transactions":9,"vwap":1567},"2025-12-19",48.049999,48.021999,48.030998,-0.217,{"date":1570,"open":1373,"high":1571,"low":1500,"close":1572,"change":1573,"percent_change":920,"volume":1574,"transactions":9,"vwap":1572},"2025-12-18",48.32,48.248,0.278,3100,{"date":1576,"open":1577,"high":1336,"low":1291,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-17",47.96,47.97,-0.071,-0.15,6300,{"date":1583,"open":1584,"high":1340,"low":1584,"close":1585,"change":1586,"percent_change":1455,"volume":1587,"transactions":9,"vwap":1585},"2025-12-16",47.7,48.041,0.242,7100,{"date":1589,"open":1540,"high":1476,"low":1590,"close":1591,"change":1592,"percent_change":1116,"volume":1593,"transactions":9,"vwap":1591},"2025-12-15",47.795,47.799,-0.006,3700,{"date":1595,"open":1596,"high":1296,"low":1269,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-12",47.841,47.805,-0.612,-1.26,8400,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":712,"percent_change":518,"volume":1607,"transactions":9,"vwap":1606},"2025-12-11",48.83,48.839,48.351,48.417,4400,{"date":1609,"open":1352,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1491,"volume":1072,"transactions":9,"vwap":1612},"2025-12-10",48.55,48.3,48.458,0.221,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":1418,"volume":882,"transactions":9,"vwap":1618},"2025-12-09",48.228,48.38,48.237,0.004,{"date":1621,"open":1622,"high":1622,"low":1578,"close":1623,"change":1624,"percent_change":188,"volume":777,"transactions":9,"vwap":1623},"2025-12-08",48.47,48.233,-0.354,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":552,"volume":1197,"transactions":9,"vwap":1630},"2025-12-05",48.65,48.87,48.536,48.587,-0.303,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":167,"volume":1249,"transactions":9,"vwap":1637},"2025-12-04",49.12,49.14,48.78,48.89,-0.339,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1227,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-03",49.07,49.29,49.02,49.229,0.39,14100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-02",48.782,49.128,48.74,49.040001,0.065,0.13,5500,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-01",49.16,48.85,48.975,-0.958,-1.92,8300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":318,"volume":1671,"transactions":9,"vwap":1669},"2025-11-28",49.86,50.049999,49.75,49.933,-0.228,10600,{"date":1673,"open":1674,"high":24,"low":1675,"close":24,"change":1676,"percent_change":667,"volume":1328,"transactions":9,"vwap":24},"2025-11-26",50.02,49.738,0.226,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":611,"volume":1328,"transactions":9,"vwap":1681},"2025-11-25",50.080002,50.15,49.935,0.181,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":930,"percent_change":1460,"volume":1688,"transactions":9,"vwap":1687},"2025-11-24",49.89,49.53,49.754,5100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1215,"volume":1696,"transactions":9,"vwap":1694},"2025-11-21",49.695,49.883,49.4,49.608,0.149,11100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":913,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-20",49.37,49.58,49.285,49.459,0.53,3500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":359,"volume":1711,"transactions":9,"vwap":1709},"2025-11-19",49.23,49.5,49.199,-0.161,7900,{"date":1713,"open":1708,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":518,"volume":1718,"transactions":9,"vwap":1716},"2025-11-18",49.609,49.21,49.36,-0.04,10500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1693,"change":526,"percent_change":694,"volume":1724,"transactions":9,"vwap":1693},"2025-11-17",49.38,49.52,49.283,4800,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-14",49.99,48.94,49.32,-0.273,-0.55,27300,{"date":179,"open":1734,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":1184,"volume":1737,"transactions":9,"vwap":1735},50.0099983,49.593,-0.417,9500]