[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UCOP":3,"homepage-market-summary":28,"stock-historical-UCOP":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UCOP","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},"ProShares Ultra Copper K-1 Free ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1421,0.479004,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},40.6594,40.7,41.4048,-0.7454,-1.8,933.25,47.68,36.49,2310.9859787333335,37.3,120,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.33,168.4,{"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":37},"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":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"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":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},2311,277318.317448,1.65,"2026-04-20",[182,185,193,202,212,221,230,239,247,255,262,273,281,288,297,305,315,323,330,341,350,359,367,374,382,389,397,404,413,422,430,440,449,457,468,477,484,490,498,505,513,521,530,539,547,555,565,574,583,590,598,606,615,622,629,637,644,653,660,670,678,686,694,700,709,716,722,729,734,740,747,754,760,767,776,783,791,796,802,810,815,821,827,832,836,843,849,854,860,868,877,884,889,896,900,907,912,917,924,932,940,948,955,963,970,975,981,989,994,999,1004,1008,1014,1020,1025,1030,1036,1042,1048,1053],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},20,40.6989,{"date":39,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},41.38,41.9393,-0.381,-0.91,356.344357,28,41.5937,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",41.36,41.7858,0.2411,0.58,746.77,67,41.6166,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",41.6,41.65,41.5447,0.6591,1.61,1580.259,37,41.6024,{"date":213,"open":141,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",40.8856,40.555,-0.0357,-0.09,493.143,27,40.7046,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",40.68,40.9213,-0.4858,-1.17,730.142312,32,40.7224,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",41.48,41.4071,-0.3434,-0.82,180.012,35,41.5101,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",41.7505,0.3964,0.96,116.02,26,41.513,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",41.3541,-1.9714,-4.55,155.02,29,41.3395,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":245,"vwap":261},"2026-09-25",43.3255,-0.1253,-0.29,19.427059,44.9734,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",43.619,44.6,43.3045,43.4508,0.1599,0.37,2684.988,61,43.637,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":210,"vwap":280},"2026-09-23",43.41,43.2909,-2.0278,-4.47,426.699,43.2773,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":245,"vwap":287},"2026-09-22",45.3187,1.6324,3.74,183.77,45.5233,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",43.54,43.6863,0.8837,2.06,521.679985,45,45.0839,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":253,"vwap":304},"2026-09-18",42.34,42.8026,1.1454,2.75,501.161402,42.4209,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":210,"vwap":314},"2026-09-17",41.68,42.08,41.655,41.6572,2.1616,5.47,1027.02,41.8778,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":157,"volume":320,"transactions":321,"vwap":322},"2026-09-16",40.16,39.4956,-0.1649,212.017,36,41.2079,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":219,"vwap":329},"2026-09-15",39.6605,0.7313,1.88,216.27,39.5932,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",38.81,38.95,38.78,38.9292,-1.9161,-4.69,856.919,50,39.0922,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",40.86,40.8453,0.0115,0.03,614.4697,30,40.8431,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",41.5,40.8338,-4.2051,-9.34,746.989389,40,41.5189,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",45.0389,1.0781,2.45,109.087522,31,45.2319,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":191,"vwap":373},"2026-09-08",43.9608,1.3454,3.16,63.9788,44.7896,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",42.6154,-0.0464,-0.11,50.527798,25,42.6656,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":191,"vwap":388},"2026-09-03",42.6618,0.829,1.98,42.411,42.5275,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":219,"vwap":396},"2026-09-02",41.76,41.8328,0.9337,2.28,227.732,41.786,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":365,"vwap":403},"2026-09-01",40.8991,-2.0269,-4.72,228.531,41.7672,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":191,"vwap":412},"2026-08-31",43.17,43.2213,42.926,0.6504,1.54,246.9256,43.2026,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",43.05,42.2756,-0.7667,-1.78,222.427074,22,43.0934,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":219,"vwap":429},"2026-08-27",42.79,43.0423,-0.1618,-0.37,839.411,42.8928,{"date":431,"open":432,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",43.31,43.379,43.2041,-1.4075,-3.16,1317.176074,41,43.4,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":321,"vwap":448},"2026-08-25",43.82,44.635,44.6116,1.2564,2.9,860.0419,44.3236,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":219,"vwap":456},"2026-08-24",43.685,43.3552,0.3219,0.75,1120.1359,43.6714,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",43,43.1,42.89,43.0333,1.3041,3.13,784.1589,34,43.0376,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",41.4,41.7292,-0.2189,-0.52,2560.9529,49,41.4699,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":191,"vwap":483},"2026-08-19",41.9481,0.4747,1.14,126.1359,41.8029,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":278,"volume":488,"transactions":228,"vwap":489},"2026-08-18",41.4734,-1.9414,81.5839,42.168,{"date":491,"open":290,"high":290,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",43.4148,0.3648,0.85,271.1359,23,43.4929,{"date":499,"open":500,"high":415,"low":500,"close":415,"change":501,"percent_change":502,"volume":503,"transactions":210,"vwap":504},"2026-08-14",43.0401,0.0173,0.04,1083.0147,43.2174,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",43.0327,-0.4217,-0.97,38.1359,21,43.4484,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":348,"vwap":520},"2026-08-12",44.05,43.4544,-0.3862,-0.88,703.2959,43.9184,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",44.1,43.8406,0.0231,0.05,361.1359,18,43.9464,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",43.795,43.8175,0.5974,1.38,295.1359,19,43.7951,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":380,"vwap":546},"2026-08-07",45.27,43.2201,-1.9337,-4.28,498.1659,43.7325,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",45.1538,-0.2594,-0.57,91.2459,17,45.3056,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":380,"vwap":564},"2026-08-05",44.64,45.59,44.44,45.4132,1.4962,3.41,1925.1579,45.2814,{"date":566,"open":567,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":511,"vwap":573},"2026-08-04",44.34,44.3401,43.917,1.2708,2.98,592.1359,44.261,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",42.57,42.6462,-0.0679,-0.16,317.1129,14,42.5752,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":87,"volume":587,"transactions":588,"vwap":589},"2026-07-31",42.7141,0.4741,13,11,41.3746,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":420,"vwap":597},"2026-07-30",41.82,42.24,1.9662,4.88,736.9839,42.0151,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":553,"vwap":605},"2026-07-29",39.75,40.2738,0.0724,0.18,2361.1359,39.7736,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":581,"vwap":614},"2026-07-28",40.4,40.49,40.2014,-0.9127,-2.22,744.9929,40.4625,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":588,"vwap":621},"2026-07-27",41.1141,0.8099,2.01,104.1359,40.9866,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":553,"vwap":628},"2026-07-24",40.3042,0.1423,0.35,218.1359,40.4948,{"date":630,"open":631,"high":631,"low":317,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":537,"vwap":636},"2026-07-23",40.66,40.1619,-2.0884,-4.94,377.1359,40.3189,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":587,"vwap":643},"2026-07-22",42.2503,-0.6263,-1.46,13.1829,42.5052,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":537,"vwap":652},"2026-07-21",42.49,42.889,42.8766,2.342,5.78,2743.9839,42.8154,{"date":654,"open":631,"high":631,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":588,"vwap":659},"2026-07-20",40.5346,0.9199,2.32,457.379038,40.6475,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":191,"vwap":669},"2026-07-17",38.94,39.6992,38.73,39.6147,-0.2775,-0.7,1001.1719,39.0206,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":553,"vwap":677},"2026-07-16",40.75,39.8922,-1.2511,-3.04,163.2479,40.6274,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-15",41.1433,0.1737,0.42,47.243238,15,41.0589,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":125,"volume":692,"transactions":684,"vwap":693},"2026-07-14",41.7401,40.915,40.9696,1.1808,761.302,41.4671,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":172,"volume":698,"transactions":684,"vwap":699},"2026-07-13",39.7888,-0.0112,16.025,40.1921,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-10",39.77,39.89,39.7,39.8,0.7,1.79,15800,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":87,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-09",39.78,39.07,39.099998,2.95,79000,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-08",37.98,-0.73,-1.89,100,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-07",39.46,38.71,-0.95,-2.4,400,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":721,"transactions":9,"vwap":731},"2026-07-06",39.66,1.18,3.07,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":526,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-02",38.8,38.48,0.13,700,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-01",39.26,38.43,-1.12,-2.83,2200,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":174,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-30",39.58,39.54,39.55,2.59,500,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":235,"volume":759,"transactions":9,"vwap":757},"2026-06-29",38.53,38.55,-0.32,300,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":150,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-26",38.58,39.0099983,38.87,1.91,7300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-25",38.0099983,38.3,37.75,38.14,1.43,3.9,1300,{"date":777,"open":778,"high":778,"low":24,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-24",37.36,36.71,-2.31,-5.92,2300,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-23",39.71,39.76,39.02,-3.09,-7.34,900,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":719,"volume":175,"transactions":9,"vwap":794},"2026-06-22",42.42,42.11,-0.31,{"date":797,"open":798,"high":798,"low":793,"close":793,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":793},"2026-06-18",42.98,0.45,1.07,4300,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-17",43.81,43.98,41.97,-2.01,-4.57,1800,{"date":811,"open":812,"high":812,"low":805,"close":805,"change":813,"percent_change":814,"volume":790,"transactions":9,"vwap":805},"2026-06-16",44.12,-0.01,-0.02,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":175,"transactions":9,"vwap":818},"2026-06-15",44.02,43.99,0.06,0.14,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":790,"transactions":9,"vwap":824},"2026-06-12",43.040001,43.93,1.22,2.86,{"date":828,"open":186,"high":829,"low":186,"close":829,"change":830,"percent_change":831,"volume":728,"transactions":9,"vwap":829},"2026-06-11",42.71,2.55,6.35,{"date":833,"open":343,"high":343,"low":317,"close":317,"change":834,"percent_change":278,"volume":835,"transactions":9,"vwap":317},"2026-06-10",-1.88,600,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":71,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-09",43.48,41.71,42.040001,0.17,1200,{"date":844,"open":845,"high":845,"low":806,"close":806,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":806},"2026-06-08",41.98,0.97,2.37,200,{"date":850,"open":851,"high":851,"low":438,"close":438,"change":852,"percent_change":853,"volume":848,"transactions":9,"vwap":438},"2026-06-05",41.41,-3.64,-8.15,{"date":855,"open":856,"high":857,"low":856,"close":557,"change":858,"percent_change":859,"volume":790,"transactions":9,"vwap":557},"2026-06-04",44.61,44.7,0.55,1.25,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-03",45.12,45.52,44.09,-2.65,-5.67,1400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-02",46.86,47.049999,46.36,46.74,1.4,3.09,3600,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":847,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-01",44.11,45.54,45.34,5.52,2900,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":518,"volume":759,"transactions":9,"vwap":887},"2026-05-29",42.78,42.97,-0.38,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":302,"volume":842,"transactions":9,"vwap":894},"2026-05-28",42.66,43.49,42.62,43.35,1.16,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":93,"volume":848,"transactions":9,"vwap":898},"2026-05-27",42.19,-1.22,{"date":901,"open":902,"high":275,"low":903,"close":275,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":275},"2026-05-26",43.32,42.99,0.22,0.51,3900,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":759,"transactions":9,"vwap":909},"2026-05-22",43.19,0.66,1.55,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":721,"transactions":9,"vwap":914},"2026-05-21",42.53,0.01,0.02,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-20",41.51,42.52,1.97,4.86,3800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":842,"transactions":9,"vwap":929},"2026-05-19",40.36,40.72,40.099998,40.55,-1.85,-4.36,{"date":933,"open":934,"high":935,"low":936,"close":935,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":935},"2026-05-18",41.91,42.4,41.9,0.65,1.56,1500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":906,"transactions":9,"vwap":945},"2026-05-15",42.02,42.080002,41.34,41.75,-4.22,-9.18,{"date":949,"open":950,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":739,"transactions":9,"vwap":952},"2026-05-14",46.11,46.31,45.97,-0.56,-1.2,{"date":956,"open":957,"high":23,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-13",47.26,46.13,46.53,-0.45,-0.96,5200,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":657,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-12",46,46.98,45.049999,5.19,5500,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":759,"transactions":9,"vwap":972},"2026-05-11",44.66,2.61,6.21,{"date":976,"open":977,"high":593,"low":978,"close":978,"change":979,"percent_change":980,"volume":809,"transactions":9,"vwap":978},"2026-05-08",42.22,42.049999,1.64,4.06,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":906,"transactions":9,"vwap":986},"2026-05-07",41.17,41.27,40.11,40.41,-0.33,-0.81,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":721,"transactions":9,"vwap":991},"2026-05-06",40.74,2.63,6.9,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":721,"transactions":9,"vwap":996},"2026-05-05",38.11,1.49,4.07,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":721,"transactions":9,"vwap":1001},"2026-05-04",36.62,-1.41,-3.71,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":52,"percent_change":1007,"volume":721,"transactions":9,"vwap":1006},"2026-05-01",38.029999,-1.71,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":175,"transactions":9,"vwap":1011},"2026-04-30",38.21,38.69,1.13,3.01,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":759,"transactions":9,"vwap":1017},"2026-04-29",37.68,37.56,-0.6,-1.57,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1003,"volume":728,"transactions":9,"vwap":1023},"2026-04-28",38.060001,38.16,-1.47,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":721,"transactions":9,"vwap":1027},"2026-04-27",39.63,-0.12,-0.3,{"date":1031,"open":704,"high":1032,"low":704,"close":600,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":600},"2026-04-24",39.81,-0.07,-0.18,67700,{"date":1037,"open":1038,"high":609,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":939,"transactions":9,"vwap":1039},"2026-04-23",40.09,39.82,-1.39,-3.37,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":867,"transactions":9,"vwap":1045},"2026-04-22",41.39,41.21,1.93,4.91,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":21,"volume":728,"transactions":9,"vwap":1051},"2026-04-21",40.080002,39.28,-0.72,{"date":180,"open":357,"high":357,"low":357,"close":357,"change":1054,"percent_change":1054,"volume":1054,"transactions":9,"vwap":357},0]