[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UBEW":3,"homepage-market-summary":29,"stock-historical-UBEW":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UBEW","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Roundhill UBER WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},33.9292,7.837648,"Weekly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.75,23.0796,23.025,23.0443,0.7057,3.06,1969.412233,54.44,22.75,7935.800681556017,3.2,241,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},7936,1912527.964255,-54.02,"2025-10-23",[183,186,194,204,215,225,233,243,253,263,274,285,295,306,317,328,339,348,356,365,375,384,394,404,415,425,435,444,453,463,474,483,491,500,510,519,529,537,548,559,569,579,590,598,608,619,630,639,649,658,667,676,685,693,702,711,721,730,739,750,760,770,779,790,796,804,812,820,828,837,843,848,856,864,870,879,886,894,902,909,917,926,933,939,945,949,957,963,971,978,986,994,1002,1009,1015,1020,1028,1037,1045,1052,1059,1068,1076,1084,1093,1101,1109,1117,1126,1134,1140,1146,1153,1161,1167,1175,1181,1189,1196,1203,1209,1216,1222,1228,1234,1241,1246,1254,1258,1267,1274,1280,1286,1294,1298,1306,1313,1320,1326,1332,1340,1348,1354,1360,1368,1376,1382,1387,1394,1400,1405,1409,1416,1423,1429,1436,1443,1449,1454,1460,1468,1474,1480,1486,1493,1500,1506,1511,1518,1524,1531,1539,1546,1552,1559,1566,1573,1580,1584,1590,1598,1605,1611,1619,1626,1632,1638,1645,1652,1660,1665,1673,1680,1687,1692,1699,1708,1713,1720,1725,1732,1740,1747,1752,1759,1765,1773,1779,1786,1792,1800,1806,1813,1821,1828,1835,1842,1849,1856,1862,1870,1877,1883,1890,1895,1902,1909,1916,1924,1932,1939,1945,1952,1960,1966,1974,1981,1988,1995,2003,2010],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},120,23.2225,{"date":40,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},23.115,23,-0.1822,-0.78,2679.8262,125,23.0714,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",23.6,22.78,23.2265,-0.1868,-0.8,3509.6694,141,23.3517,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",23.42,23.585,23.33,23.4133,0.3803,1.65,4860.4125,143,23.4365,{"date":216,"open":187,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",23.2,22.83,23.033,0.0891,0.39,3275.324578,147,22.9682,{"date":226,"open":227,"high":227,"low":25,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":213,"vwap":232},"2026-10-01",23.17,22.9439,-0.294,-1.27,2216.323562,22.9185,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",23.4901,23.5988,23.2379,-0.3513,-1.49,2018.7085,126,23.4008,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",23.09,23.65,23.5892,0.5352,2.32,3238.908285,127,23.4288,{"date":254,"open":227,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",23.51,22.94,23.054,-0.7472,-3.14,8235.117428,217,23.2099,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",23.55,23.81,23.54,23.8012,0.1226,0.52,3514.073577,149,23.6886,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",23.87,23.93,23.58,23.6786,-0.1014,-0.43,10128.3635,234,23.7319,{"date":286,"open":17,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",23.92,23.46,23.78,-0.2048,-0.85,18984.641244,360,23.742,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",24.4,24.525,23.845,23.9848,-0.331,-1.36,8886.970222,266,24.0711,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",24.42,25.215,24.09,24.3158,-0.0167,-0.07,15450.28212,229,24.4159,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",24.312,24.44,24.18,24.3325,-0.1938,-0.79,5432.0904,150,24.3072,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",24.3391,25.35,24.315,24.5263,-0.0735,-0.3,7846.343731,163,24.492,{"date":340,"open":320,"high":331,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",24.34,24.5998,-0.1209,-0.49,3349.5244,128,24.6242,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":344,"percent_change":353,"volume":354,"transactions":223,"vwap":355},"2026-09-15",25.13,24.68,24.7207,-1.94,6003.768403,24.8339,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",24.69,25.2107,0.2286,0.92,5164.905868,151,25.0106,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",25.25,24.7201,24.9821,-0.3679,-1.45,6279.8781,201,24.966,{"date":376,"open":377,"high":378,"low":377,"close":331,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",24.67,25.64,0.6043,2.44,4134.032382,182,25.1323,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",25.245,25.75,24.7457,-0.8743,-3.41,5223.477261,235,25.0372,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",27.2,25.48,25.62,-1.41,-5.22,4111.68108,209,25.8106,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",27.11,27.24,26.83,27.03,-0.01,-0.04,2761.8414,114,27.0676,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":363,"vwap":424},"2026-09-03",27.75,27.93,26.72,27.04,-0.2243,-0.82,5965.2133,27.2628,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",26.85,27.455,27.2643,0.6543,2.46,3612.18504,136,27.1415,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":241,"vwap":443},"2026-09-01",26.55,26.8,26.61,-0.23,-0.86,3399.5171,26.7277,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",28.84,26.84,-1.7099,-5.99,8160.939717,199,27.1359,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",28.19,28.5499,27.99,0.8734,3.16,3484.460948,106,28.3009,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",27.55,27.69,27.41,27.6765,-0.7311,-2.57,5591.478948,167,27.5942,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":184,"vwap":482},"2026-08-26",29.69,30.05,28.4076,-0.7608,-2.61,3344.4452,29.3552,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":211,"volume":488,"transactions":489,"vwap":490},"2026-08-25",28.99,29.1684,0.4746,1678.89,82,29.0421,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":440,"volume":498,"transactions":251,"vwap":499},"2026-08-24",28.455,28.78,28.4003,28.6938,-0.0669,14976.251212,28.5862,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":221,"volume":507,"transactions":508,"vwap":509},"2026-08-21",28.75,29.035,28.6,28.7607,0.1114,3299.3446,107,28.8384,{"date":511,"open":494,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",28.82,28.6493,0.2738,0.96,6417.9541,145,28.8233,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":346,"vwap":528},"2026-08-19",27,29,26.6574,28.3755,1.328,4.91,3438.8056,28.2353,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":411,"volume":534,"transactions":535,"vwap":536},"2026-08-18",27.9,27.0475,-0.0105,1650.2441,86,27.5732,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",27.5,27.695,26.98,27.058,-0.694,-2.5,6391.283725,155,27.5845,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",27.76,27.81,27.65,27.752,0.053,0.19,6003.679353,92,27.7987,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",27.23,27.77,27.699,0.2048,0.74,3411.598654,113,27.4121,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",29.38,27.39,27.4942,-1.3628,-4.72,11171.759,179,27.9116,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",29.04,29.07,28.83,28.857,0.2248,0.79,1944.334,111,28.9273,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":87,"volume":595,"transactions":596,"vwap":597},"2026-08-10",28.27,28.6322,1.0385,15179.88062,173,28.413,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",26.99,27.8,27.5937,1.8887,7.35,14057.3883,198,27.4575,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",25.44,26.06,24.8585,25.705,0.9566,3.87,4366.255756,130,25.5178,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",24.84,25,24.07,24.7484,-1.6247,-6.16,8543.294557,276,24.7245,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",26.22,26.3731,0.2531,0.97,1200.666657,97,26.216,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",26.51,25.8261,26.12,0.3778,1.47,3047.5733,89,26.1281,{"date":650,"open":398,"high":651,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",25.7422,25.51,-0.005,-0.02,4686.983471,121,25.5809,{"date":659,"open":660,"high":661,"low":662,"close":661,"change":663,"percent_change":163,"volume":664,"transactions":665,"vwap":666},"2026-07-30",25.162,25.7472,25.16,-0.3487,1693.3389,95,25.3493,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",25.6109,26.0959,0.1952,0.75,1291.411,71,25.7778,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",25.38,25.9007,1.1581,4.68,1452.0128,98,25.3761,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":22,"volume":690,"transactions":691,"vwap":692},"2026-07-27",24,24.7426,0.7335,1761.4134,102,24.3432,{"date":694,"open":695,"high":695,"low":687,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",24.77,24.0091,-1.3675,-5.39,2260.7449,174,24.8159,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":241,"vwap":710},"2026-07-23",25.66,25.22,25.3766,-0.6007,-2.31,1485.7885,25.5042,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",25.97,26.1,25.9773,-0.5888,-2.22,1687.395857,157,26.07,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":517,"vwap":729},"2026-07-21",26.5,26.68,26.5661,-0.2886,-1.07,6131.9484,26.6254,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":691,"vwap":738},"2026-07-20",26.81,26.955,26.8547,-0.3314,-1.22,2592.602068,26.912,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-17",27.18,27.27,26.95,27.1861,-0.6408,-2.3,4396.247764,148,27.2219,{"date":751,"open":752,"high":753,"low":754,"close":753,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",27.71,27.8269,27.66,0.5435,1.99,2127.458466,93,27.7643,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":674,"vwap":769},"2026-07-15",27.31,27.32,27.1718,27.2834,0.2816,1.04,1950.6158,27.3455,{"date":771,"open":407,"high":754,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-14",26.93,27.0018,-0.9907,-3.54,18315.194004,210,27.454,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-13",28.51,28.8,27.795,27.9925,-0.3105,-1.1,2482.788764,79,28.1325,{"date":791,"open":512,"high":512,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",28.303,0.129,0.46,6200,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":799},"2026-07-09",27.49,28.174,27.441,0.307,1.1,3100,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",28.67,27.48,27.867,-0.314,-1.11,3400,{"date":813,"open":814,"high":815,"low":816,"close":815,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":815},"2026-07-07",28.031,28.181,27.91,0.866,3.17,1200,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",28.245,27.3,27.315,-1.21,-4.24,5900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",28.18,28.58,27.978,28.525,0.782,2.82,6700,{"date":838,"open":562,"high":839,"low":840,"close":840,"change":841,"percent_change":361,"volume":842,"transactions":9,"vwap":840},"2026-07-01",28.135,27.743,0.253,3300,{"date":844,"open":782,"high":782,"low":798,"close":798,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":798},"2026-06-30",-1.434,-4.96,3900,{"date":849,"open":850,"high":851,"low":782,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",29.815,29.93,28.924,-0.676,-2.28,3000,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",28.31,29.67,29.6,1.805,6.49,4100,{"date":865,"open":866,"high":866,"low":783,"close":783,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":783},"2026-06-25",29.25,-0.751,-2.63,4000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",27.089001,29.14,27.030001,28.546,1.852,6.94,4300,{"date":880,"open":762,"high":762,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-23",26.685,26.694,-0.817,-2.97,2700,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",28.17,27.37,27.511,-0.367,-1.32,1600,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",27.945,27.825,27.878,0.431,1.57,2100,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":819,"transactions":9,"vwap":906},"2026-06-17",28.3,28.409,27.447,-1.116,-3.91,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":361,"volume":916,"transactions":9,"vwap":914},"2026-06-16",28.74,28.98,28.56,28.563,0.259,2200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",27.95,28.32,27.927,28.304,1.657,6.22,4600,{"date":927,"open":928,"high":929,"low":930,"close":929,"change":931,"percent_change":932,"volume":901,"transactions":9,"vwap":929},"2026-06-12",26.48,26.647,26.39,-0.321,-1.19,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":841,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-11",26.16,26.968,0.95,2600,{"date":940,"open":417,"high":417,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",26.715,-0.726,-2.65,3200,{"date":946,"open":396,"high":800,"low":741,"close":800,"change":947,"percent_change":948,"volume":878,"transactions":9,"vwap":800},"2026-06-09",0.108,0.4,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",27.305,27.689,27.333,-0.494,-1.78,4500,{"date":958,"open":830,"high":959,"low":552,"close":960,"change":961,"percent_change":962,"volume":803,"transactions":9,"vwap":960},"2026-06-05",28.185,27.827,-0.647,-2.27,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":141,"volume":970,"transactions":9,"vwap":968},"2026-06-04",28.68,28.91,28.35,28.474,0.196,4400,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":168,"volume":977,"transactions":9,"vwap":975},"2026-06-03",28.76,27.705,28.278,0.033,6000,{"date":979,"open":980,"high":981,"low":982,"close":822,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":822},"2026-06-02",28.69,28.7,28.13,-0.935,-3.2,4900,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-01",28.25,29.51,29.18,1.46,5.27,8000,{"date":995,"open":996,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-29",27.92,28.495,27.72,-0.287,-1.02,8400,{"date":1003,"open":552,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":836,"transactions":9,"vwap":1006},"2026-05-28",28.14,27.51,28.007,0.04,0.14,{"date":1010,"open":1011,"high":1012,"low":552,"close":1013,"change":1014,"percent_change":515,"volume":836,"transactions":9,"vwap":1013},"2026-05-27",27.73,28,27.967,0.267,{"date":1016,"open":967,"high":967,"low":466,"close":1017,"change":1000,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-26",27.7,-3.55,5300,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-22",30,28.5,28.72,-0.883,-2.98,8600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-21",29.75,29.99,29.3,29.603,-0.479,-1.59,5000,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",29.36,30.23,30.082001,0.192,0.64,5400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":863,"transactions":9,"vwap":1049},"2026-05-19",30.12,30.16,29.89,-0.379,-1.25,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":855,"transactions":9,"vwap":1056},"2026-05-18",30.24,30.66,30.269,-0.344,-1.12,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-15",30.030001,30.73,29.86,30.613,0.212,0.7,2800,{"date":1069,"open":1054,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-14",30.64,29.66,30.401,0.001,0,7000,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",31.11,30.15,30.4,-0.866,-2.77,15400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-12",31.059999,31.39,30.505,31.266,0.24,0.77,5200,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-11",32.24,30.7,31.025999,0.006,0.02,10500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":746,"volume":1108,"transactions":9,"vwap":1106},"2026-05-08",31.09,31.094999,30.8,31.02,-0.73,27900,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-07",33.121,31.62,31.75,-1.159,-3.52,7700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-06",32.115,33.37,32.099998,32.909,3.197,10.76,2000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-05",30.19,30.43,29.712,-0.523,-1.73,1100,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":291,"percent_change":1139,"volume":901,"transactions":9,"vwap":1138},"2026-05-04",30.165,30.58,30.235,-2.73,{"date":1141,"open":1142,"high":1103,"low":1143,"close":1144,"change":841,"percent_change":1145,"volume":1133,"transactions":9,"vwap":1144},"2026-05-01",31.030001,30.99,31.084999,0.82,{"date":1147,"open":1148,"high":1148,"low":1022,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-30",31.1,30.832,0.081,0.26,2500,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-29",30.035,30.83,30.751,0.168,0.55,800,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":984,"volume":1166,"transactions":9,"vwap":1164},"2026-04-28",31.67,30.583,-1.011,2900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":916,"transactions":9,"vwap":1172},"2026-04-27",31.755,31.85,31.27,31.594,0.472,1.52,{"date":1176,"open":1177,"high":1178,"low":973,"close":1178,"change":1179,"percent_change":1180,"volume":1166,"transactions":9,"vwap":1178},"2026-04-24",30.74,31.122,0.046,0.15,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":803,"transactions":9,"vwap":1186},"2026-04-23",31.9,32.12,30.76,31.076,-0.527,-1.67,{"date":1190,"open":1121,"high":1121,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-22",31.445,31.603,-0.869,-2.68,3600,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-21",32.665,32.472,-0.181,-0.55,300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":793,"percent_change":948,"volume":1208,"transactions":9,"vwap":1206},"2026-04-20",32.28,32.653,31.815,1300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1091,"volume":1215,"transactions":9,"vwap":1213},"2026-04-17",32.7,33,32.524,0.248,1400,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1133,"transactions":9,"vwap":1219},"2026-04-16",32.72,32.276,-0.481,-1.47,{"date":1223,"open":1113,"high":1224,"low":1113,"close":1225,"change":1226,"percent_change":1227,"volume":1133,"transactions":9,"vwap":1225},"2026-04-15",32.91,32.757,2.33,7.66,{"date":1229,"open":1230,"high":1230,"low":1080,"close":1231,"change":1232,"percent_change":1145,"volume":1233,"transactions":9,"vwap":1231},"2026-04-14",30.79,30.427,0.247,1800,{"date":1235,"open":1236,"high":1054,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-13",29.13,30.18,0.575,1.94,6900,{"date":1242,"open":1055,"high":1055,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1215,"transactions":9,"vwap":1243},"2026-04-10",29.605,-0.61,-2.02,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1249},"2026-04-09",29.685,30.215,29.43,-0.285,-0.93,3700,{"date":1255,"open":1112,"high":1112,"low":1256,"close":1256,"change":1257,"percent_change":802,"volume":1133,"transactions":9,"vwap":1256},"2026-04-08",30.5,0.331,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-07",30.13,30.39,30.08,30.169,-0.228,-0.75,2300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1008,"volume":893,"transactions":9,"vwap":1272},"2026-04-06",30.3,30.555,30.25,30.397,0.043,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1160,"transactions":9,"vwap":1277},"2026-04-02",29.46,30.354,-0.081,-0.27,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":173,"volume":819,"transactions":9,"vwap":1284},"2026-04-01",30.77,30.84,30.435,-0.008,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":863,"transactions":9,"vwap":1291},"2026-03-31",30.02,30.485,30.0090008,30.443,0.983,3.34,{"date":1295,"open":485,"high":1276,"low":485,"close":1276,"change":1296,"percent_change":1297,"volume":893,"transactions":9,"vwap":1276},"2026-03-30",0.133,0.45,{"date":1299,"open":860,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-27",29.88,28.89,29.327,-0.747,-2.48,17200,{"date":1307,"open":1308,"high":1171,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1215,"transactions":9,"vwap":1310},"2026-03-26",30.92,30.07,30.073999,-1.37,-4.36,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1316,"change":1318,"percent_change":1319,"volume":836,"transactions":9,"vwap":1316},"2026-03-25",31.41,31.444,31.38,0.428,1.38,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":893,"transactions":9,"vwap":1323},"2026-03-24",31.51,31.016001,-1.494,-4.6,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1160,"transactions":9,"vwap":1329},"2026-03-23",32.22,32.51,0.56,1.75,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-20",32,32.11,31.95,-0.94,-2.86,269000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1132,"volume":1347,"transactions":9,"vwap":1345},"2026-03-19",33.28,33.845,32.88,32.89,-0.58,3500,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":95,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-18",33.68,33.47,-2.16,900,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":211,"percent_change":1359,"volume":176,"transactions":9,"vwap":1358},"2026-03-17",34.099998,34.65,34.21,5.07,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-16",32.36,32.57,32.56,0.581,1.82,1900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":151,"volume":1375,"transactions":9,"vwap":1373},"2026-03-13",32.25,32.705,31.81,31.979,0.232,10000,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":884,"volume":1381,"transactions":9,"vwap":1379},"2026-03-12",33.264,31.747,-0.973,5600,{"date":1383,"open":1384,"high":1218,"low":1384,"close":1218,"change":1385,"percent_change":1386,"volume":1215,"transactions":9,"vwap":1218},"2026-03-11",32.549,1.229,3.9,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":1194,"volume":1393,"transactions":9,"vwap":1391},"2026-03-10",31.705,31.92,31.491,-0.867,1700,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-09",32.358,-0.912,-2.74,500,{"date":1401,"open":1342,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":158,"volume":1133,"transactions":9,"vwap":1403},"2026-03-06",33.35,33.27,-0.14,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":717,"volume":1215,"transactions":9,"vwap":1407},"2026-03-05",33.41,-0.758,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1412,"change":1414,"percent_change":1415,"volume":176,"transactions":9,"vwap":1412},"2026-03-04",33.705,34.168,33.65,0.231,0.68,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":1367,"transactions":9,"vwap":1420},"2026-03-03",33.59,34.25,33.937,0.067,0.2,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1427,"percent_change":1066,"volume":1428,"transactions":9,"vwap":1426},"2026-03-02",33.13,33.87,0.237,700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":116,"volume":893,"transactions":9,"vwap":1434},"2026-02-27",33.82,34.02,33.475,33.633,0.104,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":869,"transactions":9,"vwap":1440},"2026-02-26",32.5,34.060001,33.529,1.113,3.43,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":176,"transactions":9,"vwap":1446},"2026-02-25",32.41,32.416,0.8,2.53,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":1353,"transactions":9,"vwap":1451},"2026-02-24",31.616,0.368,1.18,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":885,"transactions":9,"vwap":1457},"2026-02-23",32.31,31.248,-2.002,-6.02,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-20",32.75,33.44,33.25,0.621,1.9,17800,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":410,"volume":916,"transactions":9,"vwap":1472},"2026-02-19",32.715,32.77,32.629,-0.004,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1233,"transactions":9,"vwap":1477},"2026-02-18",32.49,32.633,1.244,3.96,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":1485,"percent_change":802,"volume":1428,"transactions":9,"vwap":1483},"2026-02-17",31.19,31.389,30.988,0.342,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1347,"transactions":9,"vwap":1490},"2026-02-13",31.72,30.9,31.047001,-0.881,-2.76,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1496,"change":1498,"percent_change":1499,"volume":885,"transactions":9,"vwap":1496},"2026-02-12",31.3,31.928,30.96,0.156,0.49,{"date":1501,"open":1334,"high":1334,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":916,"transactions":9,"vwap":1503},"2026-02-11",31.74,31.772,-1.438,-4.33,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":281,"volume":1067,"transactions":9,"vwap":1509},"2026-02-10",33.6,33.21,-0.145,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":1367,"transactions":9,"vwap":1515},"2026-02-09",33.472,33.66,33.355,-0.65,-1.91,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1521,"change":1523,"percent_change":344,"volume":916,"transactions":9,"vwap":1521},"2026-02-06",33.99,34.0050011,33.46,-0.169,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":885,"transactions":9,"vwap":1528},"2026-02-05",33.19,34.98,34.174,0.784,2.35,{"date":1532,"open":1533,"high":1439,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-04",32.53,32.52,33.39,-2.541,-7.07,4800,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":893,"transactions":9,"vwap":1543},"2026-02-03",37.18,35.56,35.931,-1.529,-4.08,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1549,"change":1551,"percent_change":270,"volume":1428,"transactions":9,"vwap":1549},"2026-02-02",36.62,37.46,36.58,0.194,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":176,"transactions":9,"vwap":1556},"2026-01-30",37.725,36.96,37.266,-1.012,-2.64,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1562,"change":1564,"percent_change":1565,"volume":1092,"transactions":9,"vwap":1562},"2026-01-29",37.91,38.278,37.52,1.14,3.07,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":916,"transactions":9,"vwap":1570},"2026-01-28",38.09,38.16,37.138,-0.797,-2.1,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":901,"transactions":9,"vwap":1577},"2026-01-27",38.035999,38.17,37.935,-0.275,-0.72,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":892,"volume":1125,"transactions":9,"vwap":1582},"2026-01-26",38.21,-0.512,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":885,"transactions":9,"vwap":1587},"2026-01-23",39.45,38.722,-0.203,-0.52,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":819,"transactions":9,"vwap":1595},"2026-01-22",39,39.35,38.898,38.925,-1.065,-2.66,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":635,"volume":1604,"transactions":9,"vwap":1602},"2026-01-21",40.29,40.65,39.99,0.386,2400,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":827,"transactions":9,"vwap":1608},"2026-01-20",39.084999,39.604,-0.946,-2.33,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-16",39.842,40.59,40.55,0.315,0.78,39700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":1624,"percent_change":1625,"volume":1215,"transactions":9,"vwap":1622},"2026-01-15",40,40.235,39.63,-0.402,-0.99,{"date":1627,"open":1628,"high":1628,"low":1621,"close":1629,"change":1630,"percent_change":1631,"volume":1067,"transactions":9,"vwap":1629},"2026-01-14",41.063,40.637,-0.426,-1.04,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1628,"change":1636,"percent_change":1637,"volume":1604,"transactions":9,"vwap":1628},"2026-01-13",40.7,41.17,0.411,1.01,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":1644,"volume":938,"transactions":9,"vwap":1642},"2026-01-12",40.2,40.97,40.652,-0.745,-1.8,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":869,"transactions":9,"vwap":1649},"2026-01-09",42.53,41.154,41.397,-1.288,-3.02,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1067,"transactions":9,"vwap":1657},"2026-01-08",41.63,42.9,41.62,42.685,0.992,2.38,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":586,"volume":1353,"transactions":9,"vwap":1663},"2026-01-07",42.39,41.693,0.327,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1253,"transactions":9,"vwap":1670},"2026-01-06",40.777,41.5,40.635,41.366,2.628,6.78,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":390,"volume":1166,"transactions":9,"vwap":1678},"2026-01-05",39.09,39.87,38.42,38.738,-1.369,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":176,"transactions":9,"vwap":1684},"2026-01-02",40.596,40.6,40.107,0.536,1.35,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":95,"volume":1399,"transactions":9,"vwap":1690},"2025-12-31",39.6,39.571,-0.296,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1698,"volume":803,"transactions":9,"vwap":1696},"2025-12-30",39.75,40.07,39.867,0.357,0.9,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-29",39.76,39.835,39.28,39.51,-0.024,-0.06,10100,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":976,"percent_change":1712,"volume":176,"transactions":9,"vwap":1711},"2025-12-26",39.52,39.534,0.08,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1719,"volume":1160,"transactions":9,"vwap":1717},"2025-12-24",39.29,39.58,39.501,0.208,0.53,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":335,"percent_change":1724,"volume":1428,"transactions":9,"vwap":1723},"2025-12-23",39.89,39.293,-0.76,{"date":1726,"open":1623,"high":1727,"low":1710,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-22",39.81,39.593,0.823,2.12,8300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1735,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1735},"2025-12-19",38.45,38.77,38.336,-0.242,-0.62,32400,{"date":1741,"open":1592,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1152,"transactions":9,"vwap":1744},"2025-12-18",39.11,38.985,39.012001,0.533,1.39,{"date":1748,"open":1592,"high":1592,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1160,"transactions":9,"vwap":1749},"2025-12-17",38.479,-1.088,-2.75,{"date":1753,"open":1754,"high":1640,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":863,"transactions":9,"vwap":1756},"2025-12-16",40.11,39.44,39.567,-0.622,-1.55,{"date":1760,"open":1761,"high":1761,"low":1754,"close":1762,"change":1763,"percent_change":1459,"volume":1764,"transactions":9,"vwap":1762},"2025-12-15",42.27,40.189,-2.574,4700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":938,"transactions":9,"vwap":1770},"2025-12-12",42.95,43.71,42.4,42.763,-0.219,-0.51,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":249,"volume":1233,"transactions":9,"vwap":1776},"2025-12-11",41.875,42.982,41.64,0.975,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":847,"transactions":9,"vwap":1783},"2025-12-10",44.34,41.33,42.007,-3.098,-6.87,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1604,"transactions":9,"vwap":1789},"2025-12-09",46.5,45.105,-1.977,-4.2,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1353,"transactions":9,"vwap":1797},"2025-12-08",46.974,47.13,46.939,47.082001,0.148,0.32,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":1043,"volume":1367,"transactions":9,"vwap":1804},"2025-12-05",46.63,47.42,46.934,0.3,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-04",46.34,46.634,0.163,0.35,1500,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-03",44.91,46.61,46.471,1.658,3.7,7800,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1824,"change":1826,"percent_change":1827,"volume":1812,"transactions":9,"vwap":1824},"2025-12-02",44.42,44.813,44.080002,0.686,1.55,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":176,"transactions":9,"vwap":1832},"2025-12-01",44.179,44.0099983,44.127,-0.679,-1.52,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1838,"change":1840,"percent_change":1841,"volume":176,"transactions":9,"vwap":1838},"2025-11-28",44.61,44.806,44.59,0.968,2.21,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":1848,"volume":1133,"transactions":9,"vwap":1846},"2025-11-26",42.58,44.049999,43.838,1.24,2.91,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1435,"percent_change":1090,"volume":1855,"transactions":9,"vwap":1854},"2025-11-25",42.040001,42.68,41.85,42.598,10800,{"date":1857,"open":1662,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":66,"volume":1195,"transactions":9,"vwap":1860},"2025-11-24",42.583,42.38,42.494,-0.556,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-21",43.21,41.83,43.049999,0.204,0.48,623700,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":869,"transactions":9,"vwap":1874},"2025-11-20",46.62,42.51,42.846,-3.71,-7.97,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":717,"volume":1367,"transactions":9,"vwap":1881},"2025-11-19",46.755,46.32,46.556,-1.056,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":819,"transactions":9,"vwap":1887},"2025-11-18",48.29,47.54,47.612,-0.63,-1.31,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1894,"percent_change":173,"volume":1152,"transactions":9,"vwap":1893},"2025-11-17",47.374,48.242,-0.013,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1901,"volume":1393,"transactions":9,"vwap":1899},"2025-11-14",47.29,48.88,48.255,-0.124,-0.26,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1208,"transactions":9,"vwap":1906},"2025-11-13",49.438,48.28,48.379,-1.15,-2.32,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":37,"volume":956,"transactions":9,"vwap":1914},"2025-11-12",49.65,49.752,49.26,49.529,-0.111,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1233,"transactions":9,"vwap":1921},"2025-11-11",49.54,49.66,49.322,49.64,-0.269,-0.54,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1764,"transactions":9,"vwap":1929},"2025-11-10",48.96,49.919,48.94,49.909,0.803,1.64,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1737,"percent_change":344,"volume":1938,"transactions":9,"vwap":1937},"2025-11-07",48.95,49.607,48.09,49.106,6300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1942,"change":1944,"percent_change":1907,"volume":1166,"transactions":9,"vwap":1942},"2025-11-06",48.91,49.348,48.82,-0.572,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":925,"transactions":9,"vwap":1949},"2025-11-05",51,49.62,49.92,-1.137,-2.23,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1955},"2025-11-04",50.35,51.056999,48.36,-3.383,-6.21,6600,{"date":1961,"open":1962,"high":24,"low":1963,"close":24,"change":1964,"percent_change":1965,"volume":970,"transactions":9,"vwap":24},"2025-11-03",52.255,52.12,1.53,2.89,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-31",53.95,52.73,52.91,0.055,0.1,8500,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":1980,"volume":1133,"transactions":9,"vwap":1978},"2025-10-30",51.77,52.998,52.855,0.554,1.06,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":654,"volume":1166,"transactions":9,"vwap":1986},"2025-10-29",52.32,52.83,51.82,52.301,-0.012,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":842,"transactions":9,"vwap":1992},"2025-10-28",53.61,53.63,52.313,-0.656,-1.24,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":855,"transactions":9,"vwap":2000},"2025-10-27",52.28,53.126,51.92,52.969,1.669,3.25,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-24",52.78,51.3,-0.3498,-0.68,6500,{"date":181,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":565,"volume":2015,"transactions":9,"vwap":2013},51.269,51.78,51.6498,0.3808,2099]