[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UBEW":3,"homepage-market-summary":29,"stock-historical-UBEW":173},{"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},33.0006,7.837648,"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":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},7936,1912527.964255,-54.02,"2025-10-23",[182,185,194,204,215,225,233,243,253,263,274,285,295,306,317,328,339,348,356,365,375,384,394,404,415,425,435,444,453,463,474,483,491,500,510,519,529,537,548,559,569,579,590,598,608,619,630,639,649,658,667,676,685,693,702,711,721,730,739,750,760,770,779,790,796,804,812,820,828,837,843,848,856,864,870,879,886,894,902,909,917,926,933,939,945,949,957,963,971,978,986,994,1002,1009,1015,1020,1028,1037,1045,1051,1058,1067,1075,1083,1092,1100,1108,1116,1125,1133,1139,1145,1152,1160,1166,1174,1180,1188,1195,1202,1208,1215,1221,1227,1233,1240,1245,1253,1257,1266,1273,1279,1285,1293,1297,1305,1312,1319,1325,1331,1339,1347,1353,1359,1367,1375,1381,1386,1393,1399,1404,1408,1415,1422,1428,1435,1442,1448,1453,1459,1467,1473,1479,1485,1492,1499,1505,1510,1517,1523,1530,1538,1545,1551,1558,1565,1572,1579,1583,1589,1597,1604,1610,1618,1625,1631,1637,1644,1651,1659,1664,1672,1679,1686,1691,1698,1707,1712,1719,1724,1731,1739,1746,1751,1758,1764,1772,1778,1785,1791,1799,1805,1812,1820,1827,1834,1841,1848,1855,1862,1870,1877,1883,1890,1895,1902,1909,1917,1925,1933,1940,1946,1953,1961,1967,1974,1981,1988,1995,2003,2010],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},120,23.2225,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",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":183,"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":162,"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":140,"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":167,"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":59,"volume":863,"transactions":9,"vwap":1049},"2026-05-19",30.12,30.16,29.89,-0.379,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":855,"transactions":9,"vwap":1055},"2026-05-18",30.24,30.66,30.269,-0.344,-1.12,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",30.030001,30.73,29.86,30.613,0.212,0.7,2800,{"date":1068,"open":1053,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-14",30.64,29.66,30.401,0.001,0,7000,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-13",31.11,30.15,30.4,-0.866,-2.77,15400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-12",31.059999,31.39,30.505,31.266,0.24,0.77,5200,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-11",32.24,30.7,31.025999,0.006,0.02,10500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":746,"volume":1107,"transactions":9,"vwap":1105},"2026-05-08",31.09,31.094999,30.8,31.02,-0.73,27900,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-07",33.121,31.62,31.75,-1.159,-3.52,7700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-06",32.115,33.37,32.099998,32.909,3.197,10.76,2000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-05",30.19,30.43,29.712,-0.523,-1.73,1100,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":291,"percent_change":1138,"volume":901,"transactions":9,"vwap":1137},"2026-05-04",30.165,30.58,30.235,-2.73,{"date":1140,"open":1141,"high":1102,"low":1142,"close":1143,"change":841,"percent_change":1144,"volume":1132,"transactions":9,"vwap":1143},"2026-05-01",31.030001,30.99,31.084999,0.82,{"date":1146,"open":1147,"high":1147,"low":1022,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-30",31.1,30.832,0.081,0.26,2500,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-29",30.035,30.83,30.751,0.168,0.55,800,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":984,"volume":1165,"transactions":9,"vwap":1163},"2026-04-28",31.67,30.583,-1.011,2900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":916,"transactions":9,"vwap":1171},"2026-04-27",31.755,31.85,31.27,31.594,0.472,1.52,{"date":1175,"open":1176,"high":1177,"low":973,"close":1177,"change":1178,"percent_change":1179,"volume":1165,"transactions":9,"vwap":1177},"2026-04-24",30.74,31.122,0.046,0.15,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":803,"transactions":9,"vwap":1185},"2026-04-23",31.9,32.12,30.76,31.076,-0.527,-1.67,{"date":1189,"open":1120,"high":1120,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-22",31.445,31.603,-0.869,-2.68,3600,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-21",32.665,32.472,-0.181,-0.55,300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":793,"percent_change":948,"volume":1207,"transactions":9,"vwap":1205},"2026-04-20",32.28,32.653,31.815,1300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1090,"volume":1214,"transactions":9,"vwap":1212},"2026-04-17",32.7,33,32.524,0.248,1400,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":1132,"transactions":9,"vwap":1218},"2026-04-16",32.72,32.276,-0.481,-1.47,{"date":1222,"open":1112,"high":1223,"low":1112,"close":1224,"change":1225,"percent_change":1226,"volume":1132,"transactions":9,"vwap":1224},"2026-04-15",32.91,32.757,2.33,7.66,{"date":1228,"open":1229,"high":1229,"low":1079,"close":1230,"change":1231,"percent_change":1144,"volume":1232,"transactions":9,"vwap":1230},"2026-04-14",30.79,30.427,0.247,1800,{"date":1234,"open":1235,"high":1053,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-13",29.13,30.18,0.575,1.94,6900,{"date":1241,"open":1054,"high":1054,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1214,"transactions":9,"vwap":1242},"2026-04-10",29.605,-0.61,-2.02,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1248},"2026-04-09",29.685,30.215,29.43,-0.285,-0.93,3700,{"date":1254,"open":1111,"high":1111,"low":1255,"close":1255,"change":1256,"percent_change":802,"volume":1132,"transactions":9,"vwap":1255},"2026-04-08",30.5,0.331,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-07",30.13,30.39,30.08,30.169,-0.228,-0.75,2300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1008,"volume":893,"transactions":9,"vwap":1271},"2026-04-06",30.3,30.555,30.25,30.397,0.043,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1159,"transactions":9,"vwap":1276},"2026-04-02",29.46,30.354,-0.081,-0.27,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":172,"volume":819,"transactions":9,"vwap":1283},"2026-04-01",30.77,30.84,30.435,-0.008,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":863,"transactions":9,"vwap":1290},"2026-03-31",30.02,30.485,30.0090008,30.443,0.983,3.34,{"date":1294,"open":485,"high":1275,"low":485,"close":1275,"change":1295,"percent_change":1296,"volume":893,"transactions":9,"vwap":1275},"2026-03-30",0.133,0.45,{"date":1298,"open":860,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-27",29.88,28.89,29.327,-0.747,-2.48,17200,{"date":1306,"open":1307,"high":1170,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1214,"transactions":9,"vwap":1309},"2026-03-26",30.92,30.07,30.073999,-1.37,-4.36,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":1318,"volume":836,"transactions":9,"vwap":1315},"2026-03-25",31.41,31.444,31.38,0.428,1.38,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":893,"transactions":9,"vwap":1322},"2026-03-24",31.51,31.016001,-1.494,-4.6,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1159,"transactions":9,"vwap":1328},"2026-03-23",32.22,32.51,0.56,1.75,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-20",32,32.11,31.95,-0.94,-2.86,269000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1131,"volume":1346,"transactions":9,"vwap":1344},"2026-03-19",33.28,33.845,32.88,32.89,-0.58,3500,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":95,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-18",33.68,33.47,-2.16,900,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":211,"percent_change":1358,"volume":175,"transactions":9,"vwap":1357},"2026-03-17",34.099998,34.65,34.21,5.07,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-16",32.36,32.57,32.56,0.581,1.82,1900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":150,"volume":1374,"transactions":9,"vwap":1372},"2026-03-13",32.25,32.705,31.81,31.979,0.232,10000,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":884,"volume":1380,"transactions":9,"vwap":1378},"2026-03-12",33.264,31.747,-0.973,5600,{"date":1382,"open":1383,"high":1217,"low":1383,"close":1217,"change":1384,"percent_change":1385,"volume":1214,"transactions":9,"vwap":1217},"2026-03-11",32.549,1.229,3.9,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1193,"volume":1392,"transactions":9,"vwap":1390},"2026-03-10",31.705,31.92,31.491,-0.867,1700,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-09",32.358,-0.912,-2.74,500,{"date":1400,"open":1341,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":157,"volume":1132,"transactions":9,"vwap":1402},"2026-03-06",33.35,33.27,-0.14,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":717,"volume":1214,"transactions":9,"vwap":1406},"2026-03-05",33.41,-0.758,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":1414,"volume":175,"transactions":9,"vwap":1411},"2026-03-04",33.705,34.168,33.65,0.231,0.68,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1366,"transactions":9,"vwap":1419},"2026-03-03",33.59,34.25,33.937,0.067,0.2,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":1065,"volume":1427,"transactions":9,"vwap":1425},"2026-03-02",33.13,33.87,0.237,700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":116,"volume":893,"transactions":9,"vwap":1433},"2026-02-27",33.82,34.02,33.475,33.633,0.104,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":1441,"volume":869,"transactions":9,"vwap":1439},"2026-02-26",32.5,34.060001,33.529,1.113,3.43,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":175,"transactions":9,"vwap":1445},"2026-02-25",32.41,32.416,0.8,2.53,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":1352,"transactions":9,"vwap":1450},"2026-02-24",31.616,0.368,1.18,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":885,"transactions":9,"vwap":1456},"2026-02-23",32.31,31.248,-2.002,-6.02,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-20",32.75,33.44,33.25,0.621,1.9,17800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":410,"volume":916,"transactions":9,"vwap":1471},"2026-02-19",32.715,32.77,32.629,-0.004,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1232,"transactions":9,"vwap":1476},"2026-02-18",32.49,32.633,1.244,3.96,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1482,"change":1484,"percent_change":802,"volume":1427,"transactions":9,"vwap":1482},"2026-02-17",31.19,31.389,30.988,0.342,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1346,"transactions":9,"vwap":1489},"2026-02-13",31.72,30.9,31.047001,-0.881,-2.76,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":1497,"percent_change":1498,"volume":885,"transactions":9,"vwap":1495},"2026-02-12",31.3,31.928,30.96,0.156,0.49,{"date":1500,"open":1333,"high":1333,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":916,"transactions":9,"vwap":1502},"2026-02-11",31.74,31.772,-1.438,-4.33,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":281,"volume":1066,"transactions":9,"vwap":1508},"2026-02-10",33.6,33.21,-0.145,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":1366,"transactions":9,"vwap":1514},"2026-02-09",33.472,33.66,33.355,-0.65,-1.91,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":1522,"percent_change":344,"volume":916,"transactions":9,"vwap":1520},"2026-02-06",33.99,34.0050011,33.46,-0.169,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1529,"volume":885,"transactions":9,"vwap":1527},"2026-02-05",33.19,34.98,34.174,0.784,2.35,{"date":1531,"open":1532,"high":1438,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-04",32.53,32.52,33.39,-2.541,-7.07,4800,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":893,"transactions":9,"vwap":1542},"2026-02-03",37.18,35.56,35.931,-1.529,-4.08,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1548,"change":1550,"percent_change":270,"volume":1427,"transactions":9,"vwap":1548},"2026-02-02",36.62,37.46,36.58,0.194,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":175,"transactions":9,"vwap":1555},"2026-01-30",37.725,36.96,37.266,-1.012,-2.64,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1561,"change":1563,"percent_change":1564,"volume":1091,"transactions":9,"vwap":1561},"2026-01-29",37.91,38.278,37.52,1.14,3.07,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":916,"transactions":9,"vwap":1569},"2026-01-28",38.09,38.16,37.138,-0.797,-2.1,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":901,"transactions":9,"vwap":1576},"2026-01-27",38.035999,38.17,37.935,-0.275,-0.72,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":892,"volume":1124,"transactions":9,"vwap":1581},"2026-01-26",38.21,-0.512,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":885,"transactions":9,"vwap":1586},"2026-01-23",39.45,38.722,-0.203,-0.52,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":819,"transactions":9,"vwap":1594},"2026-01-22",39,39.35,38.898,38.925,-1.065,-2.66,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":635,"volume":1603,"transactions":9,"vwap":1601},"2026-01-21",40.29,40.65,39.99,0.386,2400,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":827,"transactions":9,"vwap":1607},"2026-01-20",39.084999,39.604,-0.946,-2.33,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-16",39.842,40.59,40.55,0.315,0.78,39700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1621,"change":1623,"percent_change":1624,"volume":1214,"transactions":9,"vwap":1621},"2026-01-15",40,40.235,39.63,-0.402,-0.99,{"date":1626,"open":1627,"high":1627,"low":1620,"close":1628,"change":1629,"percent_change":1630,"volume":1066,"transactions":9,"vwap":1628},"2026-01-14",41.063,40.637,-0.426,-1.04,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1627,"change":1635,"percent_change":1636,"volume":1603,"transactions":9,"vwap":1627},"2026-01-13",40.7,41.17,0.411,1.01,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1643,"volume":938,"transactions":9,"vwap":1641},"2026-01-12",40.2,40.97,40.652,-0.745,-1.8,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":869,"transactions":9,"vwap":1648},"2026-01-09",42.53,41.154,41.397,-1.288,-3.02,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1066,"transactions":9,"vwap":1656},"2026-01-08",41.63,42.9,41.62,42.685,0.992,2.38,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":586,"volume":1352,"transactions":9,"vwap":1662},"2026-01-07",42.39,41.693,0.327,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1252,"transactions":9,"vwap":1669},"2026-01-06",40.777,41.5,40.635,41.366,2.628,6.78,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":390,"volume":1165,"transactions":9,"vwap":1677},"2026-01-05",39.09,39.87,38.42,38.738,-1.369,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":175,"transactions":9,"vwap":1683},"2026-01-02",40.596,40.6,40.107,0.536,1.35,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":95,"volume":1398,"transactions":9,"vwap":1689},"2025-12-31",39.6,39.571,-0.296,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1697,"volume":803,"transactions":9,"vwap":1695},"2025-12-30",39.75,40.07,39.867,0.357,0.9,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-29",39.76,39.835,39.28,39.51,-0.024,-0.06,10100,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":976,"percent_change":1711,"volume":175,"transactions":9,"vwap":1710},"2025-12-26",39.52,39.534,0.08,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":1718,"volume":1159,"transactions":9,"vwap":1716},"2025-12-24",39.29,39.58,39.501,0.208,0.53,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":335,"percent_change":1723,"volume":1427,"transactions":9,"vwap":1722},"2025-12-23",39.89,39.293,-0.76,{"date":1725,"open":1622,"high":1726,"low":1709,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-22",39.81,39.593,0.823,2.12,8300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1734,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1734},"2025-12-19",38.45,38.77,38.336,-0.242,-0.62,32400,{"date":1740,"open":1591,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1151,"transactions":9,"vwap":1743},"2025-12-18",39.11,38.985,39.012001,0.533,1.39,{"date":1747,"open":1591,"high":1591,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":1159,"transactions":9,"vwap":1748},"2025-12-17",38.479,-1.088,-2.75,{"date":1752,"open":1753,"high":1639,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":863,"transactions":9,"vwap":1755},"2025-12-16",40.11,39.44,39.567,-0.622,-1.55,{"date":1759,"open":1760,"high":1760,"low":1753,"close":1761,"change":1762,"percent_change":1458,"volume":1763,"transactions":9,"vwap":1761},"2025-12-15",42.27,40.189,-2.574,4700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":938,"transactions":9,"vwap":1769},"2025-12-12",42.95,43.71,42.4,42.763,-0.219,-0.51,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":249,"volume":1232,"transactions":9,"vwap":1775},"2025-12-11",41.875,42.982,41.64,0.975,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":847,"transactions":9,"vwap":1782},"2025-12-10",44.34,41.33,42.007,-3.098,-6.87,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1603,"transactions":9,"vwap":1788},"2025-12-09",46.5,45.105,-1.977,-4.2,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1352,"transactions":9,"vwap":1796},"2025-12-08",46.974,47.13,46.939,47.082001,0.148,0.32,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1043,"volume":1366,"transactions":9,"vwap":1803},"2025-12-05",46.63,47.42,46.934,0.3,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-04",46.34,46.634,0.163,0.35,1500,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-03",44.91,46.61,46.471,1.658,3.7,7800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":1825,"percent_change":1826,"volume":1811,"transactions":9,"vwap":1823},"2025-12-02",44.42,44.813,44.080002,0.686,1.55,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":175,"transactions":9,"vwap":1831},"2025-12-01",44.179,44.0099983,44.127,-0.679,-1.52,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1837,"change":1839,"percent_change":1840,"volume":175,"transactions":9,"vwap":1837},"2025-11-28",44.61,44.806,44.59,0.968,2.21,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1847,"volume":1132,"transactions":9,"vwap":1845},"2025-11-26",42.58,44.049999,43.838,1.24,2.91,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1434,"percent_change":1089,"volume":1854,"transactions":9,"vwap":1853},"2025-11-25",42.040001,42.68,41.85,42.598,10800,{"date":1856,"open":1661,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1194,"transactions":9,"vwap":1859},"2025-11-24",42.583,42.38,42.494,-0.556,-1.29,{"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":1366,"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":172,"volume":1151,"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":1392,"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":1207,"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":1916,"volume":956,"transactions":9,"vwap":1914},"2025-11-12",49.65,49.752,49.26,49.529,-0.111,-0.22,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1232,"transactions":9,"vwap":1922},"2025-11-11",49.54,49.66,49.322,49.64,-0.269,-0.54,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1763,"transactions":9,"vwap":1930},"2025-11-10",48.96,49.919,48.94,49.909,0.803,1.64,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1736,"percent_change":344,"volume":1939,"transactions":9,"vwap":1938},"2025-11-07",48.95,49.607,48.09,49.106,6300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1943,"change":1945,"percent_change":1907,"volume":1165,"transactions":9,"vwap":1943},"2025-11-06",48.91,49.348,48.82,-0.572,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":925,"transactions":9,"vwap":1950},"2025-11-05",51,49.62,49.92,-1.137,-2.23,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1956,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1956},"2025-11-04",50.35,51.056999,48.36,-3.383,-6.21,6600,{"date":1962,"open":1963,"high":24,"low":1964,"close":24,"change":1965,"percent_change":1966,"volume":970,"transactions":9,"vwap":24},"2025-11-03",52.255,52.12,1.53,2.89,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":52,"volume":1973,"transactions":9,"vwap":1971},"2025-10-31",53.95,52.73,52.91,0.055,8500,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":1980,"volume":1132,"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":1165,"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":180,"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]