[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDXW":3,"homepage-market-summary":30,"stock-historical-GDXW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GDXW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Roundhill Gold Miners WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},54.0282,20.377604,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},37.7166,38.11,38.25,37.0458,37.32,0.3966,1.06,189091.634729,77.19,32.445,60265.210633987066,11.8,232,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},60265,13981528.867085,-27.06,"2025-10-30",[180,183,192,200,211,222,233,243,253,263,273,283,294,304,314,325,336,346,356,367,378,389,400,411,422,433,442,453,464,474,485,495,504,514,524,533,543,553,564,575,586,597,608,619,629,639,649,660,671,681,692,703,713,723,733,743,754,763,773,783,792,800,808,817,825,834,842,849,857,866,874,883,890,898,907,915,924,931,939,948,957,966,974,982,990,998,1007,1015,1024,1033,1042,1050,1059,1067,1075,1082,1090,1099,1106,1115,1124,1132,1141,1149,1157,1164,1171,1179,1188,1196,1203,1211,1220,1229,1237,1245,1252,1261,1269,1277,1285,1294,1303,1311,1320,1328,1337,1346,1354,1361,1370,1377,1384,1393,1401,1408,1416,1424,1432,1438,1446,1454,1462,1471,1480,1486,1494,1500,1507,1516,1524,1532,1540,1547,1554,1563,1571,1579,1587,1596,1605,1614,1622,1629,1638,1645,1654,1662,1671,1680,1689,1696,1704,1712,1721,1729,1737,1745,1754,1760,1767,1774,1781,1789,1797,1804,1812,1821,1828,1835,1844,1852,1857,1865,1872,1879,1886,1893,1900,1908,1917,1923,1928,1936,1944,1952,1958,1966,1974,1980,1988,1994,2002,2009,2017,2024,2032,2041,2048,2056,2065,2072,2080,2089,2097,2105,2113,2120,2128,2133,2142,2150],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},2490,37.8042,{"date":184,"open":185,"high":185,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",37.86,37.29,-0.54,-1.43,113618.512553,2317,37.5643,{"date":193,"open":194,"high":194,"low":185,"close":185,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",38.82,-0.67,-1.74,56102.886716,2156,38.3129,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",38.44,38.5989,37.8801,38.53,0.61,1.61,55452.5244,2001,38.2426,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",38.12,38.6598,37.6553,37.92,-3.06,-7.47,87626.042731,3646,38.2078,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",40.79,41.1,40.355,40.98,0.39,0.96,33226.803776,1426,40.7701,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",40.86,39.9,40.59,-0.71,-1.72,72444.239945,2825,40.3531,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",42.31,41.08,41.3,-2.4109,-5.52,64105.482995,2964,41.4721,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",41.76,43.92,43.7109,1.8909,4.52,61480.627515,1799,42.666,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",42.65,41.43,41.82,-0.96,-2.24,62917.915548,2578,41.8125,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",43.2,42.08,42.78,-0.27,-0.63,57350.052573,1683,42.6085,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",42.89,43.35,42.3847,43.05,1.88,4.57,42442.610677,1263,42.9463,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",43.12,40.56,41.17,-0.8044,-1.92,52841.662661,1887,41.7636,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",42.37,41.36,41.9744,-0.0456,-0.11,36520.895682,1472,41.9137,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",41.99,42.555,41.381,42.02,-2.0896,-4.74,78577.429345,2200,41.924,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",44.88,45.095,43.76,44.1096,0.6198,1.43,35913.857271,1362,44.2448,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",43.9,44.37,43.4898,-1.9702,-4.33,34558.696478,1855,43.8936,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":82,"volume":353,"transactions":354,"vwap":355},"2026-09-09",46.1,46.4,45.3244,45.46,0.6002,32833.202727,1300,45.6771,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",45.24,45.9,44.82,44.8598,-0.9102,-1.99,112323.917519,2269,45.4034,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",45.56,46.24,45.3,45.77,-1.3,-2.76,45249.246275,1704,45.8152,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",46.6,47.19,45.755,47.07,2.3,5.14,50164.894152,1422,46.486,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",44.66,45.5079,44.22,44.77,1.52,3.51,32854.203527,1122,44.7022,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",43.56,45.235,43.22,43.25,-2.17,-4.78,78194.710992,2314,43.8401,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",45.795,45.91,44.56,45.42,-1.31,-2.8,52264.949111,1714,45.2147,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",49.16,49.23,46.11,46.73,-2.18,-4.46,81374.066049,2231,47.6579,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":38,"percent_change":395,"volume":439,"transactions":440,"vwap":441},"2026-08-27",48.04,49.15,47.95,48.91,32521.563426,996,48.6308,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",48.64,49.17,48.1342,48.18,-1.7492,-3.5,69797.657978,1431,48.7461,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",48.01,50.06,48,49.9292,1.0892,2.23,37153.311976,1441,49.2406,{"date":465,"open":425,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",49.465,47.88,48.84,-0.16,-0.33,73378.093377,1502,48.6362,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",48.96,49.13,48.49,49,1.7106,3.62,87260.207098,1427,48.6736,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",45.19,47.46,47.2894,1.4783,3.23,45389.086976,1043,46.7231,{"date":496,"open":497,"high":359,"low":256,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",43.96,45.8111,4.5711,11.08,55743.826351,1288,44.9156,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",42,42.4699,41.24,-1.6,-3.73,38851.656673,1121,41.7131,{"date":515,"open":516,"high":517,"low":506,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",42.23,43.21,42.84,0.53,1.25,34269.295394,881,42.7439,{"date":525,"open":526,"high":527,"low":526,"close":245,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",42.04,42.83,0.98,2.37,32108.155274,822,42.276,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",41.93,40.9,41.33,-1.465,-3.42,35312.374221,1218,41.4375,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",43.58,42.64,42.795,0.444,1.05,36101.26463,951,43.16,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",42.43,42.63,42.01,42.351,-0.219,-0.51,29575.690004,1098,42.2881,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",41.77,42.71,40.93,42.57,0.07,0.16,56519.783453,1017,41.8685,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",42.18,42.88,41.87,42.5,3.28,8.36,70903.902504,1339,42.3391,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",38.59,39.5,38.4,39.22,0.0345,0.09,65947.476329,1051,39.0183,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",38.26,39.49,38.1369,39.1855,3.3055,9.21,60002.475716,1238,38.7743,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",35.85,36.495,35.5,35.88,0.9548,2.73,54871.914214,1037,35.8961,{"date":620,"open":621,"high":622,"low":623,"close":622,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",34,34.9252,33.705,0.5769,1.68,26265.576069,638,34.2789,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":573,"vwap":638},"2026-07-31",34.531,34.56,33.7,34.3483,-1.3717,-3.84,38522.66534,34.2887,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",34.89,35.72,34.35,1.66,4.87,26603.377451,586,35.1534,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",34.31,35.05,33.26,34.06,-0.38,-1.1,56094.564162,1031,34.1469,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",34.55,34.84,33.96,34.44,-0.8199,-2.33,41688.666127,933,34.3948,{"date":672,"open":673,"high":612,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",35.47,34.49,35.2599,0.0799,0.23,42180.555784,634,35.0446,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",35.22,35.7436,34.905,35.18,0.1639,0.47,29544.193682,514,35.3456,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",34.73,35.2699,34.5,35.0161,-1.0139,-2.81,36493.903783,725,34.9069,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",35.51,36.6,36.03,1.4102,4.07,34086.670589,913,36.2742,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",33.64,34.6198,33.5171,1.9498,5.97,35348.420956,848,34.1291,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":300,"volume":730,"transactions":731,"vwap":732},"2026-07-20",32.97,33.1688,32.65,32.67,-0.6398,38383.865682,973,32.8606,{"date":734,"open":735,"high":736,"low":26,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",32.73,33.5899,33.3098,-0.0802,-0.24,36871.12424,979,33.12,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",34.11,34.135,33.24,33.39,-1.45,-4.16,59333.680707,1534,33.5616,{"date":755,"open":756,"high":757,"low":745,"close":663,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-15",35.25,35.515,-0.41,-1.16,32074.768396,1212,34.8493,{"date":764,"open":765,"high":766,"low":767,"close":756,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-14",36.07,36.39,35.14,0.7752,2.25,60023.612128,1099,35.8695,{"date":774,"open":775,"high":767,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-13",35.01,34.27,34.4748,-1.6702,-4.62,33774.420448,1156,34.6993,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",35.89,36.389,35.68,36.145,-0.101,-0.28,27700,{"date":793,"open":610,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",36.38,35.58,36.246,1.237,3.53,34000,{"date":801,"open":802,"high":803,"low":745,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",35.28,35.65,35.0089989,-1.342,-3.69,54900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",37.96,37.99,36,36.351,-1.769,-4.64,58800,{"date":818,"open":819,"high":820,"low":821,"close":213,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":213},"2026-07-06",38.5,38.8,37.44,-0.07,-0.18,33300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",37.77,38.534,37.28,38.19,2.01,5.56,22400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":470,"volume":841,"transactions":9,"vwap":839},"2026-07-01",36.3,37.875,36.15,36.18,-0.12,34700,{"date":843,"open":844,"high":845,"low":612,"close":836,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":836},"2026-06-30",36.48,36.66,-0.204,-0.56,53200,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",36.91,36.099998,36.504,-1.316,-3.48,44000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",37.63,38.67,37.54,37.82,0.75,2.02,39400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":132,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-25",37.52,37.685,36.518,37.07,2.15,35500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",36.11,37.293,35.83,36.29,-1.96,-5.12,74700,{"date":884,"open":885,"high":886,"low":887,"close":19,"change":269,"percent_change":888,"volume":889,"transactions":9,"vwap":19},"2026-06-23",38.36,39.029999,37.98,-5.53,40600,{"date":891,"open":892,"high":893,"low":236,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",40.060001,40.585,40.49,-1.19,-2.86,85100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",43.17,43.853,41.0099983,41.68,-1.13,-2.64,59200,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",44.45,46.09,42.81,-1.635,-3.68,36300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-16",43.86,44.604,43.5,44.445,1.235,2.86,67900,{"date":925,"open":286,"high":926,"low":927,"close":517,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":517},"2026-06-15",44.25,42.98,2.924,7.26,47900,{"date":932,"open":600,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",40.668,39.099998,40.286,1.272,3.26,35000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-11",36.63,39.15,36.57,39.014,2.461,6.73,48600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",37.3,38.33,36.5,36.553,-2.321,-5.97,52100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",40.064999,40.28,37.426,38.874,-0.676,-1.71,54800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":947,"transactions":9,"vwap":971},"2026-06-08",39.88,40.48,39.4,39.55,-0.81,-2.01,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",43.45,40.3,40.36,-4.615,-10.26,129000,{"date":983,"open":984,"high":985,"low":391,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",44.96,45.73,44.975,0.775,1.75,24900,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",45.21,45.325,44.2,-1.85,-4.02,28000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-02",45.94,46.22,44.86,46.049999,0.795,1.76,46000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":429,"volume":1014,"transactions":9,"vwap":1012},"2026-06-01",45.25,45.685,43.83,45.255,-2.115,87300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-29",46.12,47.945,45.65,47.37,1.31,2.84,52500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-28",44.36,46.5,43.55,46.060001,1.07,2.38,51600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-27",45.12,46,44.95,44.99,-1.77,-3.79,46500,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-26",45.78,46.79,46.76,1.63,3.61,44900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-22",45.63,45.66,44.381,45.13,-0.57,-1.25,53900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":758,"volume":1066,"transactions":9,"vwap":1064},"2026-05-21",44.73,46.489,44.51,45.7,-0.19,35600,{"date":1068,"open":327,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-20",46.13,44.205,45.89,1.58,3.57,45300,{"date":1076,"open":1077,"high":1077,"low":917,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-19",45.47,44.31,-2.075,-4.47,65000,{"date":1083,"open":1084,"high":467,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",47.28,45.966,46.385,-0.865,-1.83,47500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",48.56,48.59,46.89,47.25,-4.2,-8.16,137700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":699,"volume":1105,"transactions":9,"vwap":1103},"2026-05-14",52.67,52.91,51.45,-1.49,32400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-13",52.84,53.46,52,52.94,-0.726,-1.35,34600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-12",52.74,53.76,50.956,53.666,-0.164,-0.3,32700,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-11",52.47,54.656,53.83,1.51,2.89,57300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-08",51.37,52.63,51.21,52.32,1.8,3.56,71700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-07",52.43,53.31,50.52,-0.215,-0.42,68300,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-06",49.76,51.28,50.735,4.215,9.06,63100,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-05",47.65,46.52,0.12,0.26,44700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":349,"change":1104,"percent_change":1169,"volume":1170,"transactions":9,"vwap":349},"2026-05-04",46.71,47.56,46.31,-3.11,75200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":972,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-05-01",48.32,49.037998,47.76,47.89,-1.66,83300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-30",49.22,49.3,48.115,48.7,1.5,3.18,40000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1177,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-29",47.8,48.175,47.040001,47.2,-3.4,90900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":138,"change":905,"percent_change":1201,"volume":1202,"transactions":9,"vwap":138},"2026-04-28",49.97,50.187,48.523,-5.13,96900,{"date":1204,"open":1110,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-27",52.099998,51.23,51.5,-1.9,-3.56,64400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-24",52.52,53.428,51.94,53.4,1.48,2.85,100700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-23",52.77,53.064999,50.68,51.92,-1.46,-2.74,59400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1089,"transactions":9,"vwap":1234},"2026-04-22",53.95,54.34,53.355,53.38,0.86,1.64,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1213,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1213},"2026-04-21",55.97,56.099998,52.41,-4.27,-7.52,82500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":509,"percent_change":1227,"volume":1251,"transactions":9,"vwap":1250},"2026-04-20",56.96,57.0099983,56,56.79,66600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-17",57.955,59.66,57.633,58.39,1.9,3.36,94700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":823,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-16",56.99,57.47,56.31,56.49,-0.32,41300,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-15",58.2,56.51,56.67,-1.81,-3.1,45500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":117,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-14",57.98,59.099998,57.88,58.48,1.97,41500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-13",56.75,57.5,56.35,57.35,-1.09,-1.87,37300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-10",58.15,58.91,57.96,58.44,0.68,1.18,48800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1161,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-09",58.029999,58.83,56.72,57.76,0.21,27800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-08",59.57,59.8,56.395,57.64,2.41,4.36,46700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":159,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-07",54.2,55.46,52.95,55.23,1.36,37600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-06",54.84,55.4,54.27,54.49,-1.17,-2.1,29100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-02",52.57,56.65,52.5,55.66,-1.065,-1.88,70100,{"date":1347,"open":1239,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-01",57.8,55.080002,56.725,2.93,5.45,58500,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-31",51.26,53.795,4.185,8.44,43900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-30",50.77,51.43,49.12,49.61,-0.295,-0.59,51000,{"date":1371,"open":457,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":914,"transactions":9,"vwap":1374},"2026-03-27",50.5,47.748,49.905,2.365,4.97,{"date":1378,"open":447,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-26",50.31,47.54,-2.708,-5.39,47700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-25",51.19,51.24,49.8,50.248,1.978,4.1,42300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":570,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-24",47.4,48.78,46.477,48.27,0.15,41000,{"date":1402,"open":1192,"high":1182,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-23",46.92,48.2,1.83,3.95,101500,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-20",48.63,45.54,46.37,-2.04,-4.21,100100,{"date":1417,"open":1403,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-19",48.79,46.311,48.41,-3.76,-7.21,125600,{"date":1425,"open":1426,"high":1427,"low":1110,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-18",53.66,53.67,52.17,-4.35,-7.7,89900,{"date":1433,"open":1434,"high":1435,"low":1249,"close":1436,"change":822,"percent_change":840,"volume":1437,"transactions":9,"vwap":1436},"2026-03-17",57.11,58,56.52,38400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":152,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-16",56.049999,57.87,55.35,56.59,0.62,66100,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-13",59.95,56.09,56.24,-4.59,-7.55,133900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":905,"volume":1461,"transactions":9,"vwap":1459},"2026-03-12",62,62.02,60.2,60.83,-1.65,46600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-11",62.67,62.83,60.65,62.48,-1.48,-2.31,66300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-10",64.45,65.5,63.75,63.96,0.8,1.27,74500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":739,"percent_change":655,"volume":1485,"transactions":9,"vwap":1483},"2026-03-09",60.39,63.16,58.385,91200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":470,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-06",61.79,64.12,61,63.4,-0.52,163900,{"date":1495,"open":1474,"high":1474,"low":1496,"close":1497,"change":1498,"percent_change":1382,"volume":1499,"transactions":9,"vwap":1497},"2026-03-05",61.85,63.73,-3.63,157000,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1235,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-03-04",68.68,65.7,67.36,1.29,100000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-03",68.49,68.502,64.34,66.5,-7.61,-10.27,272300,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-02",75.17,71.198,74.11,-1.68,-2.22,124500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1527,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1527},"2026-02-27",74.99,75.79,74.35,2,2.71,120100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1530,"volume":1539,"transactions":9,"vwap":1537},"2026-02-26",71.31,73.99,70.7,73.79,1.945,69100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":863,"volume":906,"transactions":9,"vwap":1545},"2026-02-25",72.77,73.26,71.73,71.845,0.535,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1534,"change":127,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1534},"2026-02-24",68.84,72,68.426,0.56,46900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-23",69.29,71.305,69.19,70.91,2.03,2.95,71500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":872,"volume":1570,"transactions":9,"vwap":1568},"2026-02-20",67.44,68.98,65.59,68.88,1.45,98000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1574},"2026-02-19",65.67,67.43,65.029999,1.6,2.43,43100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1031,"volume":1586,"transactions":9,"vwap":1584},"2026-02-18",65.26,66.77,65.055,65.83,1.53,38700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-17",64,64.865,62.0099983,64.3,-3.495,-5.16,57400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-13",65.56,67.94,64.515,67.795,4.315,6.8,78300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-12",68.53,69.089996,63.47,63.48,-5.8,-8.37,76100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":384,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-11",69.155,69.67,66.715,69.28,3.43,70000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":823,"percent_change":278,"volume":1628,"transactions":9,"vwap":1627},"2026-02-10",66.47,67.634,66.293,66.98,49400,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-09",63.99,67.17,63.8,67.16,4.21,6.69,73900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":128,"change":481,"percent_change":1643,"volume":1644,"transactions":9,"vwap":128},"2026-02-06",61.32,63.39,61.13,6.1,92200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-05",60.88,62.75,59.14,59.33,-4.87,-7.59,110400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":152,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-02-04",65.95,66.040001,61.45,64.2,0.55,84400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-03",65.040001,65.050003,61.865,63.85,3.285,5.42,98800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-02",60.31,62.598,58.94,60.565,-1.165,-1.89,101700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-30",65.375,67.71,60.62,61.73,-10.79,-14.88,321600,{"date":1690,"open":25,"high":25,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-29",70.11,72.52,-3.36,-4.43,220800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":872,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-28",74.69,76.084999,73.69,75.88,2.92,115600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":625,"volume":1711,"transactions":9,"vwap":1709},"2026-01-27",72.76,73.77,69.41,73.73,1.22,93600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-26",75.07,76.402,72.36,72.51,-0.68,-0.93,177200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":872,"volume":1728,"transactions":9,"vwap":1726},"2026-01-23",72.050003,73.535,71.405,73.19,1.54,156600,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-22",68.46,72.17,71.65,3.07,4.48,79000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1088,"volume":1744,"transactions":9,"vwap":1742},"2026-01-21",71.5,71.699,67.95,68.58,-1.28,116700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-20",68.82,69.88,68.2,69.86,3.81,5.77,110100,{"date":1755,"open":1756,"high":1757,"low":1497,"close":1757,"change":1758,"percent_change":1161,"volume":1759,"transactions":9,"vwap":1757},"2026-01-16",65.25,66.050003,0.08,92300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1399,"percent_change":677,"volume":1766,"transactions":9,"vwap":1765},"2026-01-15",65.13,66.425,64.85,65.97,49200,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":688,"volume":1773,"transactions":9,"vwap":1771},"2026-01-14",67.07,64.54,65.82,0.31,53700,{"date":1775,"open":1776,"high":1777,"low":1756,"close":1778,"change":206,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-13",66.029999,66.54,65.51,0.94,43700,{"date":1782,"open":1783,"high":1584,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-12",64.57,64.28,64.9,2.34,3.74,80000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":863,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-09",62.07,63,61.59,62.56,1.21,42000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1772,"percent_change":1803,"volume":848,"transactions":9,"vwap":1802},"2026-01-08",59.92,61.89,59.691,61.81,0.5,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1807},"2026-01-07",60.22,61.5,59.0099983,-0.83,-1.33,82000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-06",60.13,62.34,60,62.33,2.94,4.95,62100,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1129,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2026-01-05",58.58,60.881,59.39,2.61,68400,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1281,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1281},"2026-01-02",59.15,55.8,-0.17,-0.29,93200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-31",58.49,59.4,57.834,58.049999,-0.9,-1.53,36900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":66,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-30",59.83,59.97,58.75,58.95,1.55,63700,{"date":1853,"open":1649,"high":1854,"low":1855,"close":1840,"change":1594,"percent_change":1097,"volume":1856,"transactions":9,"vwap":1840},"2025-12-29",59.28,57.29,106700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1505,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-26",62.965,63.49,61.83,63.21,2.08,100300,{"date":1866,"open":1791,"high":1791,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-24",60.69,61.92,-0.48,-0.77,59100,{"date":1873,"open":1794,"high":1794,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-23",61.11,62.4,0.02,0.03,52300,{"date":1880,"open":1881,"high":1792,"low":1882,"close":1883,"change":1005,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-22",62.040001,61.74,62.38,2.9,49700,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1684,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1684},"2025-12-19",58.78,61.17,1.93,3.29,42600,{"date":1894,"open":1895,"high":1816,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-18",58.27,58.69,-0.21,-0.36,31100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":59,"volume":1907,"transactions":9,"vwap":1905},"2025-12-17",59.057999,59.41,57.99,58.9,0.69,60600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-16",58.43,59.080002,57.25,58.21,-0.02,-0.03,20900,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":656,"percent_change":995,"volume":1922,"transactions":9,"vwap":1921},"2025-12-15",60.38,57.28,58.23,34200,{"date":1924,"open":1925,"high":1925,"low":1271,"close":1650,"change":1926,"percent_change":1927,"volume":1074,"transactions":9,"vwap":1650},"2025-12-12",61.64,-0.55,-0.92,{"date":1929,"open":1290,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-11",60.67,57.197,59.88,2.52,4.39,33700,{"date":1937,"open":1440,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-10",57.53,55.3,57.36,1.078,1.92,35300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1947},"2025-12-09",53.88,56.282,53.322,2.422,4.5,29000,{"date":1953,"open":1939,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":750,"volume":1957,"transactions":9,"vwap":1955},"2025-12-08",55.53,53.86,-2.34,21600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":278,"volume":1965,"transactions":9,"vwap":1963},"2025-12-05",57.060001,58.271,55.81,56.2,-0.152,63200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":142,"volume":1973,"transactions":9,"vwap":1971},"2025-12-04",55.69,56.445,55.41,56.352,0.181,15600,{"date":1975,"open":1976,"high":1348,"low":1977,"close":1977,"change":1978,"percent_change":1492,"volume":1979,"transactions":9,"vwap":1977},"2025-12-03",57.02,56.171,-0.296,18700,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-02",57.19,54.88,56.467,-1.303,-2.26,27500,{"date":1989,"open":1849,"high":1849,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1336,"transactions":9,"vwap":1991},"2025-12-01",57.249,57.77,-0.74,-1.26,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1997},"2025-11-28",58.040001,58.51,57.472,1.32,2.31,20700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1982,"change":1734,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1982},"2025-11-26",55.317,57.31,55.299,5.67,21300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":822,"volume":2016,"transactions":9,"vwap":2014},"2025-11-25",53.82,54.57,53.45,54.12,-0.04,24300,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-24",51.09,54.16,3.15,6.18,21100,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1162,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-21",50.79,51.945,50.26,51.0099983,0.51,78200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-20",54.3,54.567,50.59,50.75,-2.838,-5.3,42700,{"date":2042,"open":1322,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1850,"volume":2047,"transactions":9,"vwap":2045},"2025-11-19",54.929,52.81,53.588,0.818,15900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1222,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1222},"2025-11-18",52.87,53.469,51.98,0.435,0.83,9800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-17",52.7,54,51.81,52.335,-1.592,-2.95,46800,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":2070,"percent_change":759,"volume":2071,"transactions":9,"vwap":2069},"2025-11-14",52.13,54.52,53.927,-0.631,28700,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-13",57.24,54.42,54.558,-1.902,-3.37,15300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-12",54.4,57.07,54.046001,56.46,2.17,4,19900,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-11",54.67,53.099998,54.29,0.407,0.76,6000,{"date":2098,"open":2099,"high":2100,"low":1324,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-10",53.74,54.080002,53.883,2.72,5.32,11400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":1148,"transactions":9,"vwap":2110},"2025-11-07",50.84,51.18,49.66,51.163,1.243,2.49,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":142,"volume":2119,"transactions":9,"vwap":2117},"2025-11-06",50.3,51.040001,49.92,0.158,5400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":1318,"volume":2127,"transactions":9,"vwap":2125},"2025-11-05",48.95,49.81,48.9,49.762,2.079,5600,{"date":2129,"open":424,"high":424,"low":2130,"close":2130,"change":2131,"percent_change":1201,"volume":2132,"transactions":9,"vwap":2130},"2025-11-04",47.683,-2.576,10900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-03",50.72,51.02,49.883,50.259,-0.626,-1.23,7600,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-31",51.61,50.37,50.885,-0.824,-1.59,15500,{"date":178,"open":2151,"high":2152,"low":1388,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},50.049999,51.819,51.709,1.659,3.31,26800]