[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLDW":3,"homepage-market-summary":31,"stock-historical-GLDW":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"GLDW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Roundhill Gold WeeklyPay ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},27.0772,10.627812,"Weekly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},39.25,39.7184,39.8102,39.03,39.55,-0.3,-0.76,11916.932176,69.97,38.931,18021.245392883622,1,232,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,41,47,54,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":29,"is_up":12,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":12,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":30,"page":29,"page_size":173,"total_pages":29,"summary":174,"data":179},1000,{"period_high":26,"period_low":27,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":18,"start_date":178,"end_date":5},18021,4180928.931149,-23.48,"2025-10-30",[180,183,193,203,213,222,231,242,251,261,270,279,290,299,309,318,329,339,350,360,370,381,390,400,410,421,431,442,452,461,472,482,492,502,510,520,528,539,549,559,570,581,589,600,609,619,629,640,649,658,669,678,687,696,707,715,725,734,743,751,760,769,777,784,792,798,803,810,817,824,832,840,846,855,863,872,881,889,897,905,913,922,931,939,947,956,964,972,980,988,995,1004,1012,1019,1025,1034,1041,1049,1056,1062,1069,1077,1085,1093,1101,1109,1117,1125,1133,1141,1150,1158,1166,1174,1181,1188,1196,1203,1212,1220,1226,1233,1240,1245,1252,1258,1266,1275,1281,1287,1295,1302,1309,1316,1324,1333,1338,1346,1355,1362,1370,1378,1385,1394,1401,1410,1418,1425,1433,1441,1448,1457,1466,1475,1481,1487,1495,1503,1507,1515,1523,1531,1537,1545,1552,1560,1569,1576,1585,1594,1603,1609,1618,1626,1631,1638,1646,1654,1662,1671,1679,1686,1694,1701,1707,1712,1719,1726,1732,1739,1746,1752,1760,1768,1776,1784,1793,1801,1806,1815,1823,1830,1837,1844,1849,1856,1863,1869,1877,1884,1893,1899,1905,1912,1920,1925,1934,1941,1948,1956,1964,1971,1976,1982,1988,1994,2002,2008,2014,2022,2028,2035],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":181,"vwap":182},299,39.2639,{"date":184,"open":185,"high":186,"low":187,"close":22,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",39.515,39.6268,39.355,0.1648,0.42,4689.564561,208,39.5301,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",39.81,39.27,39.3852,-0.2222,-0.56,2682.783,226,39.5424,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",39.48,39.6074,39.3,0.5635,1.44,6408.684131,245,39.4803,{"date":214,"open":215,"high":205,"low":27,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",39.34,39.0439,-2.0661,-5.03,15490.616243,558,39.1934,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":152,"volume":228,"transactions":229,"vwap":230},"2026-09-25",40.92,41.21,41.11,0.1434,5880.078703,215,41.1247,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",40.935,40.98,40.68,40.9666,0.0166,0.04,4070.2331,252,40.8787,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",41.3352,40.95,-1.1,-2.62,13397.749404,381,41.1236,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",41.77,42.05,41.55,0.21,0.5,6016.515032,291,41.6477,{"date":262,"open":263,"high":263,"low":255,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",41.99,41.84,-0.5115,-1.21,12529.321204,405,41.7865,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":159,"volume":276,"transactions":277,"vwap":278},"2026-09-18",42.09,42.59,42.3515,0.3115,5075.280269,275,42.3258,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",42.15,42.31,41.93,42.04,0.82,1.99,12474.816362,219,42.1232,{"date":291,"open":292,"high":292,"low":143,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",42.19,41.22,-0.2514,-0.61,15858.5299,354,41.6705,{"date":300,"open":301,"high":302,"low":225,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",41.311,41.5938,41.4714,0.2614,0.63,6762.496126,228,41.4587,{"date":310,"open":311,"high":312,"low":311,"close":225,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",41.08,41.62,-1.0419,-2.47,19337.336933,390,41.208,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",42.71,42.832,42.24,42.2519,0.2519,0.6,19295.648738,244,42.3591,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",42.29,42.54,42,-0.88,-2.05,11183.179153,295,42.3194,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",43.18,43.22,42.73,42.88,0.377,0.89,7475.790976,270,43.0269,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",42.84,43.06,42.503,-1.047,-2.4,13585.267502,384,42.851,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":72,"volume":367,"transactions":368,"vwap":369},"2026-09-04",43.29,43.7,43.28,43.55,-0.4752,9516.069241,284,43.4961,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",44.065,44.41,43.8666,44.0252,1.0052,2.34,7033.579356,296,44.1178,{"date":382,"open":383,"high":353,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",42.68,43.02,0.75,1.77,7132.8113,283,42.9249,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",42.57,42.9,42.27,-1.44,-3.29,12002.592493,370,42.5771,{"date":401,"open":402,"high":403,"low":404,"close":403,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",43.64,43.71,43.31,-0.322,-0.73,20486.99004,398,43.6618,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",45.53,45.5325,44,44.032,-1.918,-4.17,19520.976539,458,44.7151,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":277,"vwap":430},"2026-08-27",45.59,46.035,45.4302,45.95,0.12,0.26,12811.569013,45.7687,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",46.09,46.18,45.7284,45.83,-0.79,-1.69,17405.961063,377,45.9054,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",46.015,46.62,45.89,0.1006,0.22,18236.789362,363,46.1884,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":257,"volume":458,"transactions":459,"vwap":460},"2026-08-24",46.85,46.25,46.5194,0.2294,16502.864156,404,46.6849,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",46.0151,46.4799,45.8,46.29,1.0195,2.25,16410.664614,414,46.1244,{"date":473,"open":474,"high":475,"low":476,"close":475,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",44.69,45.2705,44.54,0.1605,0.36,7075.9925,262,44.9747,{"date":483,"open":484,"high":485,"low":486,"close":485,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",44.5999,45.11,44.44,2.08,4.83,14599.919831,300,44.9182,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",43.57,43.8253,43.03,-0.97,-2.2,8218.403027,302,43.4111,{"date":503,"open":363,"high":504,"low":505,"close":414,"change":506,"percent_change":305,"volume":507,"transactions":508,"vwap":509},"2026-08-17",44.13,43.571,0.2758,9748.352626,277,43.8464,{"date":511,"open":512,"high":513,"low":363,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",43.92,43.97,43.7242,0.2775,0.64,9504.511564,265,43.8109,{"date":521,"open":513,"high":513,"low":522,"close":523,"change":524,"percent_change":438,"volume":525,"transactions":526,"vwap":527},"2026-08-13",43.395,43.4467,-0.7472,11136.047474,360,43.6108,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",44.38,44.5,44.0812,44.1939,0.4692,1.07,9544.005075,238,44.2667,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",44.14,43.62,43.7247,-0.2312,-0.53,6776.807011,255,43.8977,{"date":550,"open":551,"high":414,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",43.425,43.13,43.9559,0.4159,0.96,10028.122437,362,43.5995,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",43.85,43.93,43.51,43.54,1.14,2.69,10588.96297,380,43.6527,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",42.55,42.85,42.23,42.4,-0.0756,-0.18,7076.2009,267,42.536,{"date":582,"open":583,"high":320,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":526,"vwap":588},"2026-08-05",41.78,42.4756,2.0206,4.99,11598.4638,42.305,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",40.56,40.8144,40.4,40.455,0.3193,0.8,6345.414664,264,40.5233,{"date":601,"open":148,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",40.1357,39.71,-0.3043,-0.75,6549.062422,261,39.8851,{"date":610,"open":611,"high":612,"low":613,"close":612,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",40.24,40.44,39.9817,-0.6477,-1.58,7606.97648,237,40.277,{"date":620,"open":245,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",41.13,40.8474,41.0877,0.6783,1.68,4852.638114,201,40.9985,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",39.97,41.09,39.73,40.4094,0.3794,0.95,5093.4208,214,40.1912,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":327,"vwap":648},"2026-07-28",39.99,40.28,40.03,-0.7961,-1.95,3439.859396,40.114,{"date":650,"open":235,"high":651,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",40.8261,40.54,0.2213,0.55,5533.560464,204,40.6712,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",40.6499,40.9299,40.5517,40.6048,0.0549,0.14,4978.923511,192,40.7186,{"date":670,"open":591,"high":671,"low":672,"close":673,"change":674,"percent_change":356,"volume":675,"transactions":676,"vwap":677},"2026-07-23",40.69,40.42,40.5499,-0.9992,7001.120276,202,40.578,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":229,"vwap":686},"2026-07-22",41.73,41.9699,41.5491,0.5791,1.41,5694.3154,41.7641,{"date":688,"open":689,"high":234,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",40.52,40.97,0.9233,2.31,10676.848567,276,40.7932,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",40.01,40.19,39.98,40.0467,-0.3227,-0.8,8893.665938,248,40.0745,{"date":708,"open":700,"high":709,"low":700,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":327,"vwap":714},"2026-07-17",40.45,40.3694,0.422,1.06,14486.476208,40.2665,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",40.379,39.9333,39.9474,-0.9226,-2.26,7599.674795,327,40.1348,{"date":726,"open":727,"high":621,"low":728,"close":729,"change":730,"percent_change":-6,"volume":731,"transactions":732,"vwap":733},"2026-07-15",40.79,40.55,40.87,-0.0014,7452.88057,241,40.8635,{"date":735,"open":736,"high":737,"low":729,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":617,"vwap":742},"2026-07-14",41.19,41.3088,40.8714,0.6315,1.57,5203.611761,41.0635,{"date":744,"open":632,"high":632,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":723,"vwap":750},"2026-07-13",40.08,40.2399,-1.5311,-3.67,5433.001878,40.4685,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",41.6,41.91,41.58,41.771,-0.195,-0.46,7300,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",41.94,42.07,41.917,41.966,0.46,1.11,5200,{"date":770,"open":771,"high":772,"low":143,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",41.25,41.53,41.506,-0.464,-1.11,11500,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":266,"volume":783,"transactions":9,"vwap":781},"2026-07-07",42.398,41.85,41.97,-0.513,6500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":783,"transactions":9,"vwap":789},"2026-07-06",42.34,42.539,42.080002,42.483,0.323,0.77,{"date":793,"open":794,"high":282,"low":794,"close":795,"change":535,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-02",41.96,42.16,2.6,5500,{"date":799,"open":226,"high":800,"low":632,"close":632,"change":801,"percent_change":52,"volume":802,"transactions":9,"vwap":632},"2026-07-01",42.044998,0.2,9200,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":-6,"volume":809,"transactions":9,"vwap":807},"2026-06-30",40.88,41.37,40.89,-0.002,8600,{"date":811,"open":812,"high":736,"low":813,"close":814,"change":815,"percent_change":721,"volume":816,"transactions":9,"vwap":814},"2026-06-29",41.155,40.78,40.892,-0.946,10900,{"date":818,"open":772,"high":819,"low":772,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",42.042,41.838,0.584,1.42,16700,{"date":825,"open":621,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",41.38,40.93,41.254,0.506,1.24,20600,{"date":833,"open":652,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",41.24,40.47,40.748,-1.649,-3.89,10300,{"date":841,"open":331,"high":343,"low":331,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-23",42.397,-0.86,-1.99,13900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",43.39,43.45,43.07,43.257,-0.561,-1.28,10800,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",44.475,43.75,43.818,-0.287,-0.65,7700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",45.43,45.85,43.98,44.105,-1.228,-2.71,5800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-16",45.45,45.49,45.19,45.333,0.253,0.56,7900,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",45.47,45.79,45.080002,1.205,2.75,10100,{"date":890,"open":891,"high":892,"low":542,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-12",43.714,44.205,43.875,-0.076,-0.17,5700,{"date":898,"open":795,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-11",43.96,42.060001,43.951,1.586,3.74,12600,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",43.14,43.56,42.365,-2.17,-4.87,15000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",45.4,45.515,44.25,44.535,-0.835,-1.84,18800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-08",45.5,45.66,45.36,45.37,-0.14,-0.31,8700,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",46.65,46.77,45.51,-2.164,-4.54,18300,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-04",48.09,47.44,47.674,0.443,0.94,11300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",47.23,47.38,47.02,47.231,-0.573,-1.2,8200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":142,"volume":963,"transactions":9,"vwap":961},"2026-06-02",48.02,48.11,47.73,47.804,0.154,10400,{"date":965,"open":942,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-01",47.9,47.355,47.65,-1.02,-2.1,14500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":712,"volume":979,"transactions":9,"vwap":977},"2026-05-29",48.56,49.422,48.44,48.67,0.51,23200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":137,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-28",47.2,48.39,47.14,48.16,1.39,9000,{"date":989,"open":984,"high":990,"low":991,"close":992,"change":703,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-27",47.7,47,47.5,-1.66,14100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",48.45,48.68,48.0099983,48.3,-0.23,-0.47,11400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1002,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-22",48.66,48.75,48.43,48.53,-0.96,19700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":895,"volume":987,"transactions":9,"vwap":1017},"2026-05-21",48.62,49.11,48.51,49,-0.085,{"date":1020,"open":1008,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":1024,"volume":862,"transactions":9,"vwap":1021},"2026-05-20",49.084999,47.99,0.827,1.71,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-19",48.37,48.59,48.15,48.258,-1.082,-2.19,10200,{"date":1035,"open":1036,"high":1037,"low":138,"close":1038,"change":895,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-18",49.53,49.607,49.34,-0.34,9400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":247,"volume":1048,"transactions":9,"vwap":1046},"2026-05-15",49.425,49.65,49.02,49.51,-1.334,21400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":971,"transactions":9,"vwap":1053},"2026-05-14",51.11,51.33,50.844,-0.454,-0.89,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":861,"volume":1033,"transactions":9,"vwap":1060},"2026-05-13",51.091,51.51,51.298,-0.338,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":24,"volume":1068,"transactions":9,"vwap":1065},"2026-05-12",51.24,51.636,50.73,-0.394,8000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":112,"volume":1076,"transactions":9,"vwap":1074},"2026-05-11",51.75,52.2,51.73,52.029999,-0.005,16600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":257,"volume":1084,"transactions":9,"vwap":1082},"2026-05-08",51.93,52.34,51.88,52.035,0.257,7800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":427,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-07",52.26,52.515,51.66,51.778,0.23,22400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":759,"transactions":9,"vwap":1098},"2026-05-06",51.58,51.91,51.465,51.658,1.849,3.71,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1040,"transactions":9,"vwap":1106},"2026-05-05",50.049999,50.18,49.76,49.809,0.45,0.91,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":938,"transactions":9,"vwap":1114},"2026-05-04",49.9,50.129,49.18,49.359,-1.386,-2.73,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-01",50.4,51.35,50.745,-0.135,-0.27,7100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":29,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-30",50.97,51.0099983,50.755,50.88,2,6100,{"date":1134,"open":1135,"high":1136,"low":1044,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-29",49.93,50.13,49.88,-0.725,-1.43,29300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-28",50.5,50.74,50.149,50.605,-1.155,-2.23,28200,{"date":1151,"open":1081,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-27",52.12,51.59,51.76,-0.87,-1.65,21100,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-24",52.211,52.835,52.63,0.366,0.7,31600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1139,"volume":1173,"transactions":9,"vwap":1171},"2026-04-23",52.84,52.92,52.23,52.264,-0.756,8800,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":987,"transactions":9,"vwap":1178},"2026-04-22",53.18,52.74,53.02,0.81,1.55,{"date":1182,"open":108,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-21",53.63,52.21,-1.64,-3.05,17500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":938,"transactions":9,"vwap":1193},"2026-04-20",53.98,54.11,53.69,53.85,-1.043,-1.9,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":986,"volume":1202,"transactions":9,"vwap":1200},"2026-04-17",54.8,55.23,54.893,0.753,16500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-16",54.33,54.43,53.95,54.14,0.001,0,18900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":266,"volume":1219,"transactions":9,"vwap":1217},"2026-04-15",54.52,54.6,53.88,54.139,-0.661,13200,{"date":1221,"open":1222,"high":1198,"low":1190,"close":1198,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1198},"2026-04-14",54.049999,1.33,2.49,19000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":295,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-13",53.15,53.47,52.875,-1.13,11100,{"date":1234,"open":1235,"high":1236,"low":1207,"close":1237,"change":1238,"percent_change":1239,"volume":823,"transactions":9,"vwap":1237},"2026-04-10",54.2,54.51,54.080002,-0.02,-0.04,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":52,"percent_change":1108,"volume":888,"transactions":9,"vwap":1244},"2026-04-09",53.86,54.565,54.099998,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":305,"volume":1251,"transactions":9,"vwap":1249},"2026-04-08",54.67,53.27,53.61,0.335,14800,{"date":1253,"open":1254,"high":1255,"low":1074,"close":1255,"change":1256,"percent_change":1257,"volume":823,"transactions":9,"vwap":1255},"2026-04-07",52.85,53.275,0.576,1.09,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-06",53.060001,52.59,52.699,-0.631,-1.18,9300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-02",52.325,53.65,52.19,53.33,-1.26,-2.31,11700,{"date":1276,"open":1235,"high":1277,"low":1235,"close":1278,"change":712,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-01",54.99,54.59,1.98,12200,{"date":1282,"open":1184,"high":1283,"low":1184,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-31",53.53,2.4,4.69,14200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1001,"volume":1294,"transactions":9,"vwap":1292},"2026-03-30",51.82,51.86,50.955,51.13,-0.12,21200,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":487,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-27",49.98,51.79,51.25,4.23,36200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":816,"transactions":9,"vwap":1306},"2026-03-26",50.3,50.62,49.17,-2.346,-4.55,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":971,"transactions":9,"vwap":1313},"2026-03-25",52,52.25,51.516,1.796,3.61,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-24",49.2,50.14,49.72,0.01,0.02,24900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-23",49.87,51.21,49.3,49.71,-1.68,-3.27,39100,{"date":1334,"open":1269,"high":1269,"low":1064,"close":1335,"change":970,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-20",51.39,-3.93,46800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":108,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":108},"2026-03-19",52.62,53.67,52.09,-2.95,-5.23,50300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-18",56.5,57.103,56.36,56.44,-2.24,-3.82,33500,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":809,"transactions":9,"vwap":1359},"2026-03-17",59,58.3,58.68,0.03,0.05,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":72,"volume":1369,"transactions":9,"vwap":1367},"2026-03-16",58.75,59.11,58.37,58.65,-0.64,35300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1155,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-13",60.36,60.59,59.22,59.29,-1.45,46700,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-12",61.34,60.16,-1.53,-2.48,27300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-11",61.55,61.789,61.25,61.69,-0.07,-0.11,26300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":385,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-10",62.049999,62.415,61.76,1.23,28500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-09",60.46,61.099998,59.86,61.0099983,-0.77,-1.25,65700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":767,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-06",61.060001,61.98,60.79,61.78,1.83,31200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1408,"volume":1294,"transactions":9,"vwap":1423},"2026-03-05",61.28,61.38,60.3,60.67,-0.768,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1164,"volume":1432,"transactions":9,"vwap":1430},"2026-03-04",62.099998,62.155,61.23,61.438,0.428,23800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1406,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1406},"2026-03-03",61.43,61.62,59.34,-3.41,-5.29,94400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":516,"percent_change":29,"volume":1447,"transactions":9,"vwap":1446},"2026-03-02",64.33,64.705,63.583,64.42,56900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-27",63.38,63.91,63.18,63.78,0.954,1.52,60300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-26",62.45,62.885,62.095001,62.826,0.526,0.84,12300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-25",62.57,63.099998,62.21,62.3,-0.16,-0.26,28700,{"date":1476,"open":1387,"high":1477,"low":1387,"close":1478,"change":1231,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-24",62.55,62.46,-1.78,41100,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":386,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-23",62.37,63.59,2.86,50800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1490},"2026-02-20",61.049999,61.82,60.65,1.355,2.24,33200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":955,"transactions":9,"vwap":1500},"2026-02-19",60.24,60.633,60.029999,60.465,0.115,0.19,{"date":1504,"open":1505,"high":1491,"low":1381,"close":1506,"change":625,"percent_change":1485,"volume":930,"transactions":9,"vwap":1506},"2026-02-18",60.185,60.35,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1116,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-17",58.46,59.040001,58.301,58.67,-4.45,32400,{"date":1516,"open":1412,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-13",61.54,60.51,61.4,1.85,3.11,27500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":870,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-12",61.91,62,59.23,59.55,-4.35,38300,{"date":1532,"open":1526,"high":1483,"low":1533,"close":1534,"change":791,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-11",61.53,62.26,1.25,20800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":497,"volume":1544,"transactions":9,"vwap":1542},"2026-02-10",61.995,62.22,61.13,61.49,-0.6,15900,{"date":1546,"open":1404,"high":1547,"low":1404,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-09",62.18,62.09,1.48,2.44,21600,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-06",59.75,60.739,60.61,2.26,3.87,29900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-05",58.96,59.82,58.276,58.35,-2.108,-3.49,31000,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1092,"transactions":9,"vwap":1573},"2026-02-04",61.87,59.28,60.458,0.058,0.1,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-03",60.22,61,59.58,60.4,4.15,7.38,43000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-02",57.049999,57.86,55.5,56.25,-3.305,-5.55,55300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-30",62.67,63.438,57.31,59.555,-8.175,-12.07,102700,{"date":1604,"open":26,"high":26,"low":1605,"close":1606,"change":1607,"percent_change":478,"volume":1608,"transactions":9,"vwap":1606},"2026-01-29",63.321,67.73,0.24,93200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-28",65.76,67.67,65.5,67.49,2.93,4.54,45600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1621,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1621},"2026-01-27",62.81,64.56,62.59,1.82,2.9,38400,{"date":1627,"open":1628,"high":1450,"low":1526,"close":1629,"change":978,"percent_change":285,"volume":1630,"transactions":9,"vwap":1629},"2026-01-26",63.11,62.74,52500,{"date":1632,"open":1436,"high":1633,"low":1634,"close":1635,"change":102,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-23",62.25,61.58,62.23,1.65,32700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":831,"transactions":9,"vwap":1643},"2026-01-22",60,61.32,59.901,61.22,1.28,2.14,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1551,"transactions":9,"vwap":1651},"2026-01-21",60.5,60.7,58.984,59.94,1.03,1.75,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1294,"transactions":9,"vwap":1659},"2026-01-20",58.83,59.060001,58.4,58.91,2.19,3.86,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-16",56.96,57.080002,55.86,56.72,-0.33,-0.58,18000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1587,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1587},"2026-01-15",57.02,57.2,56.853,-0.41,-0.71,16300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1682,"change":1684,"percent_change":1685,"volume":802,"transactions":9,"vwap":1682},"2026-01-14",57.28,57.46,57,0.794,1.4,{"date":1687,"open":1688,"high":1689,"low":1348,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-13",57.19,57.38,56.666,-0.2,-0.35,15500,{"date":1695,"open":1696,"high":1681,"low":1697,"close":1698,"change":1699,"percent_change":1131,"volume":1700,"transactions":9,"vwap":1698},"2026-01-12",56.62,56.55,56.866,1.116,16400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1107,"percent_change":1179,"volume":1678,"transactions":9,"vwap":1706},"2026-01-09",55.56,55.79,55.335,55.75,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":152,"percent_change":516,"volume":1711,"transactions":9,"vwap":1710},"2026-01-08",54.35,55.3,15200,{"date":1713,"open":1198,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1465,"transactions":9,"vwap":1716},"2026-01-07",55.036999,54.451,54.95,-0.551,-0.99,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":82,"volume":1725,"transactions":9,"vwap":1723},"2026-01-06",54.89,55.57,55.501,0.734,14400,{"date":1727,"open":1728,"high":1721,"low":1729,"close":1730,"change":1223,"percent_change":1224,"volume":1731,"transactions":9,"vwap":1730},"2026-01-05",54.53,54.37,54.767,24300,{"date":1733,"open":1207,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":52,"volume":1738,"transactions":9,"vwap":1736},"2026-01-02",53.999,53.225,53.437,0.262,24600,{"date":1740,"open":1741,"high":1269,"low":1742,"close":1743,"change":1744,"percent_change":1010,"volume":1745,"transactions":9,"vwap":1743},"2025-12-31",53.43,53.09,53.175,-0.515,17700,{"date":1747,"open":1191,"high":1748,"low":1192,"close":1192,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1192},"2025-12-30",54.219,0.166,0.31,12400,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-29",54.5,53.195,53.524,-3.336,-5.87,34000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1393,"transactions":9,"vwap":1765},"2025-12-26",56.87,57.109,56.452,56.86,0.824,1.47,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-24",56.21,55.6,56.035999,-0.213,-0.38,10600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":209,"volume":1783,"transactions":9,"vwap":1781},"2025-12-23",55.92,56.31,55.48,56.249,0.798,20200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-22",55.38,55.54,55.040001,55.451,1.151,2.12,19900,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-19",53.92,54.549,54.3,0.087,0.16,21000,{"date":1802,"open":1803,"high":1198,"low":1193,"close":1804,"change":1805,"percent_change":1039,"volume":1076,"transactions":9,"vwap":1804},"2025-12-18",53.97,54.213,-0.187,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-17",54.24,54.45,54.15,54.4,0.565,1.05,20900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1210,"volume":1822,"transactions":9,"vwap":1820},"2025-12-16",54.155,54.18,53.68,53.835,0.002,10500,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":929,"volume":1829,"transactions":9,"vwap":1827},"2025-12-15",54.38,53.59,53.833,-0.167,13500,{"date":1831,"open":1206,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":879,"volume":1836,"transactions":9,"vwap":1834},"2025-12-12",54.77,53.54,54,0.3,16800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1840,"change":516,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-11",53.029999,53.7,52.913,1.21,14600,{"date":1845,"open":1846,"high":1847,"low":1342,"close":1260,"change":1250,"percent_change":516,"volume":1848,"transactions":9,"vwap":1260},"2025-12-10",52.53,53.080002,15100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":152,"percent_change":1855,"volume":963,"transactions":9,"vwap":1854},"2025-12-09",52.442,52.79,52.44,52.725,0.67,{"date":1857,"open":1858,"high":1858,"low":1270,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-08",52.75,52.375,-0.475,-0.9,6200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1254,"change":1868,"percent_change":1392,"volume":987,"transactions":9,"vwap":1254},"2025-12-05",53.37,53.55,52.81,-0.06,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1239,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-04",53,53.12,52.7,52.91,-0.08,6800,{"date":1878,"open":1879,"high":1879,"low":1852,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-03",53.39,52.95,-0.025,-0.05,17000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-02",53.34,53.35,52.443,52.975,-0.435,-0.81,17400,{"date":1894,"open":1341,"high":1341,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1219,"transactions":9,"vwap":1896},"2025-12-01",53.137,53.41,0.081,0.15,{"date":1900,"open":1901,"high":1887,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1048,"transactions":9,"vwap":1902},"2025-11-28",52.68,53.329,0.784,1.49,{"date":1906,"open":1907,"high":1177,"low":1908,"close":1909,"change":1910,"percent_change":346,"volume":1911,"transactions":9,"vwap":1909},"2025-11-26",52.32,52.29,52.545,0.465,22600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1875,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-25",52.22,52.52,51.7,52.080002,-0.15,23500,{"date":1921,"open":1292,"high":1922,"low":1292,"close":1922,"change":1923,"percent_change":1924,"volume":768,"transactions":9,"vwap":1922},"2025-11-24",52.16,0.815,1.59,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-21",51.27,51.9,51.23,51.345,-0.255,-0.49,13600,{"date":1935,"open":1936,"high":1915,"low":1937,"close":1938,"change":1939,"percent_change":238,"volume":1940,"transactions":9,"vwap":1938},"2025-11-20",51.49,51.07,51.6,0.019,44100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":665,"volume":1211,"transactions":9,"vwap":1946},"2025-11-19",52.129,52.38,51.339,51.581,0.072,{"date":1949,"open":1950,"high":1154,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-18",51.69,51.243,51.509,0.468,0.92,23400,{"date":1957,"open":1958,"high":1916,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-17",51.31,50.56,51.041,-0.933,-1.8,15700,{"date":1965,"open":1966,"high":1312,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-14",51.34,51.974,-1.256,-2.36,9800,{"date":1972,"open":1811,"high":1811,"low":1973,"close":1974,"change":758,"percent_change":843,"volume":1975,"transactions":9,"vwap":1974},"2025-11-13",52.999,53.23,15800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1192,"change":89,"percent_change":1981,"volume":1775,"transactions":9,"vwap":1192},"2025-11-12",52.8,53.93,52.679,1.94,{"date":1983,"open":1978,"high":1978,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":880,"transactions":9,"vwap":1985},"2025-11-11",52.311,52.67,0.283,0.54,{"date":1989,"open":1958,"high":1990,"low":1958,"close":1991,"change":1992,"percent_change":1993,"volume":1963,"transactions":9,"vwap":1991},"2025-11-10",52.5,52.387,1.488,2.92,{"date":1995,"open":1144,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-07",51.057999,50.573,50.899,0.199,0.39,25400,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1391,"percent_change":928,"volume":1294,"transactions":9,"vwap":2007},"2025-11-06",50.86,50.98,50.399,50.7,{"date":2009,"open":2010,"high":2004,"low":2011,"close":2012,"change":132,"percent_change":2013,"volume":1725,"transactions":9,"vwap":2012},"2025-11-05",50.79,50.45,50.77,1.56,{"date":2015,"open":2016,"high":1143,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-04",50.33,49.81,49.99,-1.085,-2.12,24100,{"date":2023,"open":2024,"high":2025,"low":1130,"close":2026,"change":2027,"percent_change":428,"volume":1814,"transactions":9,"vwap":2026},"2025-11-03",50.94,51.4,51.075001,0.134,{"date":2029,"open":1299,"high":2025,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-31",50.68,50.941,-0.351,-0.68,25300,{"date":178,"open":2036,"high":1120,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},50.48,50.46,51.292,0.812,1.61,22200]