[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UNHW":3,"homepage-market-summary":29,"stock-historical-UNHW":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UNHW","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 UNH WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},33.6111,14.624168,"Weekly",{"close":17,"open":18,"high":18,"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},42.78,43.25,42.665,43.51,-0.73,-1.68,4222.788081,58.88,33.3,8956.465593957746,37.1,213,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},8956,1907727.171513,-19.33,"2025-12-03",[182,185,194,204,213,223,233,243,253,262,272,281,292,301,311,321,330,339,350,359,367,376,386,395,404,414,425,434,445,455,466,476,485,494,504,514,525,533,543,553,564,574,582,590,601,610,620,631,640,650,659,669,680,690,699,709,719,728,739,750,758,767,776,787,795,804,812,820,827,836,844,850,858,864,872,879,885,893,901,909,918,925,933,940,948,956,963,972,979,987,995,1003,1010,1016,1023,1031,1038,1046,1052,1059,1067,1075,1082,1088,1095,1102,1110,1117,1122,1129,1137,1146,1153,1158,1166,1173,1181,1188,1197,1206,1213,1220,1227,1233,1241,1248,1256,1261,1268,1277,1285,1293,1299,1307,1314,1322,1329,1335,1341,1348,1356,1361,1370,1378,1385,1391,1396,1403,1408,1415,1420,1427,1435,1441,1448,1454,1461,1467,1475,1482,1488,1495,1502,1511,1517,1524,1531,1538,1544,1550,1557,1564,1571,1575,1583,1591,1600,1608,1617,1624,1631,1639,1646,1654,1661,1667,1674,1680,1687,1695,1703,1711,1717,1724,1732,1738,1743,1747,1756,1763,1769,1776,1783,1789,1797,1804,1811,1818,1825,1831,1838,1842,1849],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},123,42.9012,{"date":186,"open":187,"high":188,"low":18,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",43.39,44.27,-0.0249,-0.06,3750.5631,134,43.9529,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",43.5,43.6242,43.5349,-0.3172,-0.72,2511.577,137,43.6023,{"date":205,"open":18,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",43.8521,42.65,0.5005,1.15,1176.704,102,43.2533,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",42.271,43.3516,42.27,0.95,2.24,3865.008801,133,42.6741,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",42.76,42.13,42.4016,-0.3718,-0.87,1197.289637,97,42.2997,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",42.5,43.23,42.7734,-0.93,-2.13,1729.315727,118,42.8717,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",43.8989,43.46,43.7034,-0.4054,-0.92,1829.104121,100,43.544,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":241,"vwap":261},"2026-09-28",44.25,43.7701,44.1088,-0.2325,-0.52,4504.238422,44.0467,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",43.73,44.52,44.3413,0.2851,0.65,3551.797107,112,44.3602,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",43.45,44.0562,0.604,1.39,981.0769,89,43.7337,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",43.17,43.56,43.1,43.4522,-0.3609,-0.82,3828.763533,154,43.4504,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",44.43,43.8131,-0.6149,-1.38,1325.243466,143,44.0591,{"date":302,"open":303,"high":294,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",44.301,43.9507,44.428,-0.1565,-0.35,3005.280948,127,44.2175,{"date":312,"open":313,"high":314,"low":315,"close":314,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",44.345,44.5845,44.05,0.1838,0.41,2974.9628,130,44.2177,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":279,"vwap":329},"2026-09-17",44.47,44.61,44.4007,0.0401,0.09,1078.5606,44.7307,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":251,"vwap":338},"2026-09-16",44.8,44.9,44.3606,-0.1332,-0.3,4189.6967,44.7852,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",44.5401,44.645,44.36,44.4938,-0.8562,-1.89,3185.959967,142,44.5648,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":174,"volume":356,"transactions":357,"vwap":358},"2026-09-14",44.03,45.9,45.35,0.45,3331.126111,110,45.4973,{"date":360,"open":361,"high":362,"low":363,"close":333,"change":65,"percent_change":94,"volume":364,"transactions":365,"vwap":366},"2026-09-11",45.7,45.83,44.5,8386.236663,265,44.9576,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",47.52,46.2,-0.6718,-1.43,1901.041891,106,46.5756,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",48.7,44.98,46.8718,-1.2121,-2.52,5616.1227,190,45.7829,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":241,"vwap":394},"2026-09-08",47.08,48.0839,46.795,0.4028,0.84,1746.215378,47.2263,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":45,"volume":401,"transactions":402,"vwap":403},"2026-09-04",48.1,47.675,47.6811,-0.6739,5038.0173,158,47.7861,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",48.9,48.26,48.355,0.1337,0.28,1539.3263,96,48.3431,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",48.28,48.32,48.055,48.2213,0.5093,1.07,1465.7145,94,48.1766,{"date":426,"open":427,"high":428,"low":429,"close":428,"change":430,"percent_change":431,"volume":432,"transactions":374,"vwap":433},"2026-09-01",47.58,47.712,47.48,0.9205,1.97,3037.8495,47.5834,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",46.97,46.995,46.77,46.7915,-0.7797,-1.64,4630.041395,119,46.9198,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",47.5,47.6456,47.5712,-0.1299,-0.27,1836.2306,71,47.6034,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",47.96,47.9838,47.62,47.7011,-0.9132,-1.88,3389.8251,120,47.8377,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",48.04,49.1699,48.6143,0.5641,1.17,1942.1296,108,48.7052,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":423,"vwap":484},"2026-08-25",48.1769,48.23,48.0502,-0.3146,-0.65,1021.502075,48.1288,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",47.42,48.3648,0.955,2.01,2985.472947,105,48.0961,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":202,"vwap":503},"2026-08-21",47.26,47.57,47.05,47.4098,0.8362,1.8,5136.574075,47.3097,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",46.89,47.6,46.5736,-0.4688,-1,9384.050664,121,47.1678,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",47.93,48.135,46.98,47.0424,-0.9576,-1.99,3128.265933,147,47.4369,{"date":526,"open":527,"high":528,"low":529,"close":529,"change":530,"percent_change":530,"volume":531,"transactions":251,"vwap":532},"2026-08-18",48.13,48.4712,48,0,3744.6806,48.1852,{"date":534,"open":535,"high":536,"low":537,"close":529,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",48.43,48.4699,47.66,-1.3308,-2.7,9022.802692,193,48.15,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",49.02,49.41,49.3308,0.3448,0.7,9699.363918,138,49.297,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",49.9,49.9001,48.98,48.986,-0.9634,-1.93,5986.297906,176,49.4265,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":88,"volume":571,"transactions":572,"vwap":573},"2026-08-12",49.85,50.02,49.72,49.9494,0.5522,2572.025132,109,49.915,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":521,"volume":579,"transactions":580,"vwap":581},"2026-08-11",50.09,49.3972,-1.0053,1905.752523,122,49.8404,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":270,"vwap":589},"2026-08-10",50.94,50.4025,0.0154,0.03,1204.417089,50.6313,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",50.37,50.76,50.35,50.3871,0.3966,0.79,1687.160412,116,50.2079,{"date":602,"open":603,"high":603,"low":555,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",50.835,49.9905,-1.3806,-2.69,3335.868791,148,50.2779,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",49.87,51.785,51.3711,0.6803,1.34,12202.304602,173,50.651,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",51.35,51.41,50.49,50.6908,-1.0792,-2.08,19295.292452,310,50.8728,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":37,"volume":637,"transactions":638,"vwap":639},"2026-08-03",52.1,51.51,51.77,-0.2443,7981.007325,161,51.8697,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",52.37,52.9,52.0143,-1.0657,-2.01,3514.600323,136,52.5904,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":384,"vwap":658},"2026-07-30",52.455,53.7104,53.08,0.132,0.25,12298.019862,52.6649,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",53.7716,52.9299,52.948,-1.1974,-2.21,8613.3125,174,53.2338,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",52.55,54.36,52.35,54.1454,1.9027,3.64,7382.8106,196,53.4662,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",53.67,51.9507,52.2427,-0.9408,-1.77,17991.7108,221,52.4764,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":562,"vwap":698},"2026-07-24",53.71,53.1,53.1835,-0.4277,-0.8,7269.039966,53.3297,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",54.22,53.35,53.6112,-1.0788,-1.97,5728.441418,172,53.7041,{"date":710,"open":711,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",55.42,55.44,54.69,-0.9565,-1.72,2786.5347,125,55.2464,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",53.16,55.6465,2.2865,4.29,6210.9537,185,54.5127,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",53.55,54.06,53,53.36,-1.14,-2.09,7610.25,211,53.4447,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-17",54.835,55.92,54.37,54.5,0.71,1.32,14590.077307,300,55.1732,{"date":751,"open":752,"high":24,"low":753,"close":753,"change":754,"percent_change":472,"volume":755,"transactions":756,"vwap":757},"2026-07-16",57.38,53.79,0.62,38420.180353,761,56.6993,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":541,"vwap":766},"2026-07-15",52.6,53.9,53.17,-1.168,-2.15,6174.7408,53.4733,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":726,"vwap":775},"2026-07-14",54.21,55.25,54.338,-0.6236,-1.13,8886.4851,54.6937,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",53.97,55.19,53.96,54.9616,0.3016,0.55,6189.367,160,54.8452,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",55.61,54.58,54.66,-0.939,-1.69,28700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",55.33,56.129,54.59,55.599,0.879,1.61,7900,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",54.78,55.35,54.72,-0.432,-0.78,16200,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",54.64,55.225,55.152,1.566,2.92,9300,{"date":821,"open":744,"high":744,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",53.21,53.586,-1.414,-2.57,13600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",55.77,55.781,54.97,55,-0.49,-0.88,6600,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",53.59,55.51,55.49,1.705,3.17,5200,{"date":845,"open":806,"high":806,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",53.785,-0.487,-0.9,2800,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",55.98,54.087002,54.272,-1.708,-3.05,4700,{"date":859,"open":860,"high":852,"low":860,"close":852,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":852},"2026-06-26",55.029999,1.85,3.42,4500,{"date":865,"open":866,"high":701,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",53.7,53.64,54.13,1.575,3,4100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":834,"volume":871,"transactions":9,"vwap":877},"2026-06-24",52.93,53.74,51.995,52.555,-0.465,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",53.02,0.331,0.63,1600,{"date":886,"open":887,"high":881,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",52.71,52.375,52.689,0.51,0.98,3000,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",52.79,52.97,52.179,0.069,0.13,2200,{"date":902,"open":903,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",52.81,53.28,52.11,-1.286,-2.41,2900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",53.38,53.57,53.24,53.396,-0.184,-0.34,4300,{"date":919,"open":920,"high":107,"low":921,"close":922,"change":923,"percent_change":327,"volume":924,"transactions":9,"vwap":922},"2026-06-15",51.75,51.11,53.58,0.05,40200,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",52.92,53.63,53.53,0.427,0.8,14400,{"date":934,"open":935,"high":912,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",53.22,53.103,-0.254,-0.48,2000,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",55.47,53.29,53.357,-0.768,-1.42,3100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":917,"transactions":9,"vwap":953},"2026-06-09",53.909,54.2,53.77,54.125,0.932,1.75,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":218,"volume":962,"transactions":9,"vwap":960},"2026-06-08",51.5,53.512,53.193,0.503,2100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",52.66,52.909,52.195,52.69,0.664,1.28,5500,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":892,"transactions":9,"vwap":976},"2026-06-04",51.67,52.391,52.026001,2.976,6.07,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-03",48.41,50.2,49.049999,0.027,0.06,4400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":307,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-02",48.942,49.15,48.685,49.022999,-0.71,2300,{"date":996,"open":997,"high":998,"low":136,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",49.37,49.69,49.373,-0.217,-0.44,1300,{"date":1004,"open":1005,"high":1005,"low":990,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-29",50.14,49.59,-0.547,-1.09,3700,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1001,"volume":1015,"transactions":9,"vwap":1013},"2026-05-28",50.9,50.137,-0.223,3400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":1002,"transactions":9,"vwap":1019},"2026-05-27",50.060001,50.36,49.95,1.05,2.13,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-26",49.94,48.71,49.31,-2.197,-4.27,3800,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1015,"transactions":9,"vwap":1035},"2026-05-22",51,51.71,51.507,0.985,1.95,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-21",50.575,50.8,50.522,-0.14,-0.28,2700,{"date":1047,"open":51,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":705,"volume":871,"transactions":9,"vwap":1050},"2026-05-20",52.315,50.38,50.662,-1.02,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":938,"volume":1058,"transactions":9,"vwap":1056},"2026-05-19",51.581,52.44,51.682,-0.248,1900,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-18",50.61,51.97,51.93,-0.837,-1.59,3500,{"date":1068,"open":1069,"high":911,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-15",52.85,52.4,52.767,-0.957,-1.78,2400,{"date":1076,"open":1077,"high":1077,"low":911,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-14",55.080002,53.724,-0.178,-0.33,3900,{"date":1083,"open":895,"high":1084,"low":895,"close":1085,"change":1086,"percent_change":1087,"volume":947,"transactions":9,"vwap":1085},"2026-05-13",54.171,53.902,0.648,1.22,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":1093,"percent_change":1094,"volume":1015,"transactions":9,"vwap":1091},"2026-05-12",51.28,53.254,51.080002,1.939,3.78,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-11",49.64,51.315,0.435,0.85,4800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1105},"2026-05-08",49.89,50.88,49.86,1.44,2.91,3600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":1116,"volume":1002,"transactions":9,"vwap":1113},"2026-05-07",48.73,49.44,48.72,0.454,0.93,{"date":1118,"open":1119,"high":1120,"low":1119,"close":558,"change":1121,"percent_change":891,"volume":1074,"transactions":9,"vwap":558},"2026-05-06",48.96,49.11,0.476,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":917,"transactions":9,"vwap":1126},"2026-05-05",50.85,48.14,48.51,-0.944,-1.91,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1132},"2026-05-04",48.86,49.454,48.82,-0.146,-0.29,5400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-01",49.919,49.92,49.525,49.6,-0.407,-0.81,3200,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":410,"volume":1152,"transactions":9,"vwap":1150},"2026-04-30",50.6,49.29,50.007,0.138,3300,{"date":1154,"open":136,"high":1155,"low":136,"close":1155,"change":1156,"percent_change":1157,"volume":1058,"transactions":9,"vwap":1155},"2026-04-29",49.869,0.594,1.21,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-28",48.101,49.66,49.275,1.819,3.83,5700,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":994,"transactions":9,"vwap":1170},"2026-04-27",46.29,47.87,47.456,-0.325,-0.68,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":947,"transactions":9,"vwap":1178},"2026-04-24",47.74,47.808,47.191,47.781,0.077,0.16,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1058,"transactions":9,"vwap":1185},"2026-04-23",48.61,47.65,47.704,0.171,0.36,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-22",47.488,47.98,47.25,47.533,1.068,2.3,11300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-21",47.39,47.935,46.27,46.465,3.639,8.5,14500,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":900,"transactions":9,"vwap":1210},"2026-04-20",42.87,42.4,42.826,-0.411,-0.95,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":1219,"volume":863,"transactions":9,"vwap":1216},"2026-04-17",42.55,43.237,42.546,1.182,2.81,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":1058,"transactions":9,"vwap":1224},"2026-04-16",41.532,42.080002,42.055,0.311,0.75,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":1232,"percent_change":923,"volume":994,"transactions":9,"vwap":1230},"2026-04-15",41.27,41.744,41.221,0.019,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":986,"transactions":9,"vwap":1238},"2026-04-14",41.681,42.38,41.68,41.725,0.283,0.68,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":1247,"volume":819,"transactions":9,"vwap":1244},"2026-04-13",39.2,41.442,39.18,0.836,2.06,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":510,"volume":1255,"transactions":9,"vwap":1253},"2026-04-10",41.13,41.42,40.59,40.606,-0.412,11900,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":72,"volume":1058,"transactions":9,"vwap":1259},"2026-04-09",40.513,41.018002,0.136,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":863,"transactions":9,"vwap":1265},"2026-04-08",41.665,40.789,40.882,-0.129,-0.31,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-07",40.75,41.65,40.099998,41.011002,4.047,10.95,8100,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-06",36.541,37.14,36.964,0.52,1.43,6800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":884,"transactions":9,"vwap":1290},"2026-04-02",36.2,36.64,36.15,36.444,0.493,1.37,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":908,"transactions":9,"vwap":1296},"2026-04-01",35.67,35.951,0.558,1.58,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-31",34.39,35.41,35.393,1.259,3.69,4600,{"date":1308,"open":1309,"high":1310,"low":25,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-30",33.63,34.134,0.333,0.99,12600,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-27",34.844,33.54,33.801,-1.503,-4.26,7200,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":962,"transactions":9,"vwap":1326},"2026-03-26",36,35.271,35.304,-0.484,-1.35,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":900,"transactions":9,"vwap":1332},"2026-03-25",35.51,35.788,-0.215,-0.6,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1087,"volume":994,"transactions":9,"vwap":1339},"2026-03-24",35.92,36.099998,36.0029984,0.433,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-23",36.91,35.57,-1.15,-3.13,6500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-20",37.647,38.064999,36.72,-0.981,-2.6,236700,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1328,"volume":1009,"transactions":9,"vwap":1359},"2026-03-19",38.475,37.701,-0.517,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-18",38.52,38.64,38.099998,38.218,-0.527,-1.36,2500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":890,"volume":1377,"transactions":9,"vwap":1375},"2026-03-17",38.76,38.985,38.74,38.745,0.195,4000,{"date":1379,"open":1380,"high":1374,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-16",38.495,38.55,0.469,1.23,1700,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":900,"transactions":9,"vwap":1388},"2026-03-13",37.87,38.081001,0.681,1.82,{"date":1392,"open":1372,"high":1372,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1384,"transactions":9,"vwap":1393},"2026-03-12",37.4,-1.362,-3.51,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1399,"change":1401,"percent_change":1402,"volume":939,"transactions":9,"vwap":1399},"2026-03-11",38.58,38.762,37.99,0.502,1.31,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1407,"change":157,"percent_change":1008,"volume":986,"transactions":9,"vwap":1407},"2026-03-10",38.535,38.555,38.26,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-09",37.6,38.68,-0.21,-0.54,8200,{"date":1416,"open":1417,"high":1373,"low":1417,"close":1418,"change":1419,"percent_change":1212,"volume":1377,"transactions":9,"vwap":1418},"2026-03-06",38.788,38.89,-0.372,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1101,"transactions":9,"vwap":1424},"2026-03-05",39.315,39,39.262,-0.463,-1.17,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1009,"transactions":9,"vwap":1432},"2026-03-04",39.44,39.85,39.425,39.725,0.428,1.09,{"date":1436,"open":1437,"high":1437,"low":1411,"close":1438,"change":1439,"percent_change":1440,"volume":892,"transactions":9,"vwap":1438},"2026-03-03",39.46,39.297,-0.893,-2.22,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1444,"change":1446,"percent_change":1447,"volume":1165,"transactions":9,"vwap":1444},"2026-03-02",39.42,40.19,39.41,-0.017,-0.04,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":994,"transactions":9,"vwap":1451},"2026-02-27",39.12,40.207,1.035,2.64,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":174,"volume":1460,"transactions":9,"vwap":1458},"2026-02-26",40.55,38.95,39.172,0.386,5100,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1030,"transactions":9,"vwap":1464},"2026-02-25",38.082001,38.786,1.866,5.05,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-24",37.7,36.75,36.92,-1.562,-4.06,4200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":1045,"transactions":9,"vwap":1479},"2026-02-23",39.13,39.55,38.482,-1.838,-4.56,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1486,"percent_change":549,"volume":1487,"transactions":9,"vwap":1485},"2026-02-20",39.92,40.32,0.279,18900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1491,"change":1493,"percent_change":1494,"volume":994,"transactions":9,"vwap":1491},"2026-02-19",40.0099983,40.041,39.9,0.08,0.2,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-18",39.74,39.961,-0.154,-0.38,900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-17",40.15,40.76,40.07,40.115,-0.683,-1.67,5300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1514,"change":1292,"percent_change":1516,"volume":1145,"transactions":9,"vwap":1514},"2026-02-13",40.425,40.798,39.593,3.47,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1195,"volume":1523,"transactions":9,"vwap":1521},"2026-02-12",38.36,39.535,39.428,0.888,6700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1527,"change":1529,"percent_change":1530,"volume":1347,"transactions":9,"vwap":1527},"2026-02-11",37.635,38.54,37.385,0.882,2.34,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":1152,"transactions":9,"vwap":1535},"2026-02-10",38.306,38.335,37.658,-0.092,-0.24,{"date":1539,"open":1400,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1510,"transactions":9,"vwap":1541},"2026-02-09",38.56,37.75,-0.467,-1.22,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":947,"transactions":9,"vwap":1547},"2026-02-06",37.55,38.217,1.164,3.14,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":856,"volume":1556,"transactions":9,"vwap":1554},"2026-02-05",38.25,36.6,37.053001,-1.164,11600,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1547,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1547},"2026-02-04",39.235,37.98,-1.352,-3.42,7100,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1523,"transactions":9,"vwap":1568},"2026-02-03",39.755,38.85,39.569,-0.531,-1.32,{"date":1572,"open":1484,"high":1573,"low":1497,"close":1272,"change":1574,"percent_change":1328,"volume":1165,"transactions":9,"vwap":1272},"2026-02-02",40.5,-0.548,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-30",41.588,40.275,40.648,-0.806,-1.94,8300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":843,"transactions":9,"vwap":1588},"2026-01-29",41.8,41.94,40.42,41.454,-0.246,-0.59,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-28",40.38,41.9,40.23,41.7,1.901,4.78,13300,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-27",42.73,39.3,39.799,-12.428,-23.8,35700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-26",52.101,52.3,51.57,52.227,-0.923,-1.74,10900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1620,"change":1622,"percent_change":1623,"volume":1030,"transactions":9,"vwap":1620},"2026-01-23",52.815,53.15,52.734,0.257,0.49,{"date":1625,"open":1611,"high":1626,"low":1611,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-22",52.95,52.893,1.258,2.44,10100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1306,"transactions":9,"vwap":1636},"2026-01-21",51.24,51.915,51.13,51.635,1.584,3.16,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":1645,"volume":1136,"transactions":9,"vwap":1643},"2026-01-20",47.63,50.056,50.050999,0.961,1.96,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-16",50.29,48.95,49.09,-1.47,-2.91,22000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":1659,"percent_change":1660,"volume":1306,"transactions":9,"vwap":1657},"2026-01-15",49.221,50.56,48.99,0.756,1.52,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":1179,"percent_change":1666,"volume":863,"transactions":9,"vwap":1665},"2026-01-14",50.409,50.78,49.804,0.15,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":1101,"transactions":9,"vwap":1671},"2026-01-13",50,50.15,49.727,-1.251,-2.45,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1073,"volume":1081,"transactions":9,"vwap":1678},"2026-01-12",51.365,50.28,50.978,-0.922,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":971,"transactions":9,"vwap":1684},"2026-01-09",52.8,51.8,51.9,-0.566,-1.08,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-08",51.82,52.564,52.466,0.753,1.46,13100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1101,"transactions":9,"vwap":1700},"2026-01-07",52.98,53.035,51.16,51.713,-1.215,-2.3,{"date":1704,"open":643,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-06",54.075001,52.86,52.928,1.195,2.31,8500,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1402,"volume":1152,"transactions":9,"vwap":1715},"2026-01-05",51.0099983,52.33,51.733,0.671,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":1313,"transactions":9,"vwap":1721},"2026-01-02",49.486,51.437,51.062,1.016,2.03,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-31",50.21,50.014,50.046001,-0.278,-0.55,1100,{"date":1733,"open":1012,"high":1012,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1145,"transactions":9,"vwap":1735},"2025-12-30",50.3,50.324,0.672,1.35,{"date":1739,"open":1020,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":793,"volume":1474,"transactions":9,"vwap":1741},"2025-12-29",50.5,49.652,-0.851,{"date":1744,"open":1097,"high":1745,"low":1097,"close":1745,"change":1746,"percent_change":1292,"volume":1306,"transactions":9,"vwap":1745},"2025-12-26",50.503,0.683,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-24",49.62,49.99,49.54,49.82,0.432,0.87,8400,{"date":1757,"open":997,"high":1025,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-23",49.281,49.388,0.018,0.04,11000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":997,"change":1686,"percent_change":1768,"volume":1582,"transactions":9,"vwap":997},"2025-12-22",50.07,50.099998,49.208,-2.14,{"date":1770,"open":1041,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1412,"volume":1775,"transactions":9,"vwap":1773},"2025-12-19",51.68,50.43,50.45,-0.106,454700,{"date":1777,"open":1750,"high":1778,"low":1750,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-18",50.83,50.556,-0.524,-1.03,15400,{"date":1784,"open":1771,"high":1785,"low":1092,"close":1092,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1092},"2025-12-17",51.76,-0.58,-1.12,7300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":939,"transactions":9,"vwap":1794},"2025-12-16",52.64,52.72,51.34,51.66,-1.311,-2.47,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1030,"transactions":9,"vwap":1801},"2025-12-15",53.95,52.57,52.971,-0.689,-1.28,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1390,"volume":843,"transactions":9,"vwap":1809},"2025-12-12",53.94,54.049999,53.4,53.66,0.96,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1817,"volume":1030,"transactions":9,"vwap":1815},"2025-12-11",51.259,52.99,52.7,1.48,2.89,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":1823,"percent_change":1824,"volume":962,"transactions":9,"vwap":1821},"2025-12-10",50.368,51.22,50.317,0.953,1.9,{"date":1826,"open":1740,"high":1740,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":892,"transactions":9,"vwap":1828},"2025-12-09",50.16,50.267,0.11,0.22,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":900,"transactions":9,"vwap":1835},"2025-12-08",50.68,50.683,50.157,-0.843,-1.65,{"date":1839,"open":1840,"high":958,"low":1105,"close":1033,"change":1841,"percent_change":521,"volume":819,"transactions":9,"vwap":1033},"2025-12-05",51.252,-1.035,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":462,"volume":1563,"transactions":9,"vwap":1847},"2025-12-04",53.099998,53.52,50.91,52.035,-0.998,{"date":180,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},50.65,53.14,53.033001,2.383,4.7,12700]