[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UPRO":3,"stock-historical-UPRO":30,"homepage-market-summary":3027},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UPRO","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 UltraPro S&P 500","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6953,1.079316,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},153.19,153.72,155.06,151.08,155.16,-1.97,-1.27,2045390.773329,158.63,88.15,3721470.1444619126,92.3,4349,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},62.78,4022198,1468102276.404402,131.13,"2025-04-28",[41,44,54,65,76,87,98,109,120,131,142,153,164,175,186,197,208,219,230,241,252,263,273,284,295,305,315,324,334,345,356,367,378,387,398,409,420,430,440,450,459,469,478,489,499,509,520,530,541,552,563,574,585,596,607,618,629,639,649,659,669,680,691,701,710,719,727,736,745,752,760,769,778,786,793,802,810,817,825,833,841,849,857,866,875,882,889,898,904,913,921,930,939,946,955,964,973,981,989,997,1006,1015,1023,1032,1040,1049,1057,1065,1072,1081,1090,1098,1106,1114,1123,1132,1138,1147,1155,1163,1170,1179,1187,1196,1205,1213,1222,1231,1240,1248,1256,1263,1272,1281,1289,1298,1307,1314,1320,1329,1338,1347,1356,1364,1372,1381,1390,1398,1406,1415,1423,1432,1441,1450,1458,1466,1474,1482,1490,1499,1506,1515,1523,1532,1539,1547,1556,1563,1572,1580,1589,1597,1605,1614,1622,1631,1638,1647,1654,1661,1668,1676,1685,1692,1700,1707,1714,1721,1729,1733,1740,1748,1755,1764,1771,1777,1785,1791,1800,1805,1814,1822,1829,1837,1845,1853,1861,1867,1874,1881,1888,1896,1901,1909,1916,1925,1931,1937,1945,1953,1960,1969,1977,1984,1993,2000,2008,2016,2023,2032,2039,2045,2052,2060,2068,2075,2080,2088,2096,2104,2111,2118,2124,2131,2139,2147,2154,2163,2170,2178,2187,2191,2198,2204,2210,2218,2226,2232,2238,2245,2253,2261,2267,2273,2281,2289,2297,2306,2312,2319,2328,2336,2344,2351,2358,2365,2374,2381,2388,2394,2402,2409,2416,2423,2431,2439,2446,2455,2463,2471,2476,2480,2486,2493,2502,2509,2517,2525,2534,2542,2548,2554,2561,2567,2574,2580,2587,2594,2601,2608,2615,2623,2629,2635,2643,2651,2658,2667,2675,2683,2691,2698,2705,2712,2720,2727,2735,2742,2750,2757,2764,2773,2782,2787,2793,2801,2809,2818,2826,2834,2842,2849,2856,2863,2871,2880,2887,2894,2903,2909,2916,2923,2930,2938,2945,2954,2962,2969,2976,2985,2993,3000,3007,3013,3021],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},25450,153.2172,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-07",154.33,155.5999,153.06,-1.25,-0.8,1837607.226666,24353,154.4144,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-06",155.82,157.88,155.7118,156.41,2.52,1.64,1648651.775394,21618,156.6353,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-05",150.87,154.9,150.86,153.89,3.01,1.99,2044152.869376,26414,153.0224,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-10-02",151.42,152.62,149.43,150.88,3.13,2.12,2455439.560538,32255,151.0531,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-10-01",147.95,148.6911,144.74,147.75,0.78,0.53,2486368.530409,32844,147.0262,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-30",149.2,150.8925,146.73,146.97,-0.99,-0.67,2195228.489004,29961,149.144,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-29",149.47,149.48,146.8625,147.96,-0.79,-0.53,1627988.387678,23088,148.2052,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-28",150.44,151.13,147.69,148.75,-3.45,-2.27,2328129.645294,32276,149.526,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-25",150.73,152.79,149.33,152.2,2.21,1.47,1827718.247041,26660,151.5504,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-24",148.1,150.92,147.6,149.99,-0.31,-0.21,1628201.899462,22482,149.0423,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-23",153.32,153.45,149.54,150.3,-3.71,-2.41,1607518.230986,20770,151.091,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-22",154.3,155.03,153.51,154.01,-0.06,-0.04,1721303.436035,22013,154.22,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-21",149.89,154.865,149.8071,154.07,6.88,4.67,2052256.557643,24862,152.4661,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-18",147.08,147.4577,145.1201,147.19,0.31,0.21,1353008.208427,18148,146.699,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-17",147.15,147.35,145.36,146.88,4.78,3.36,1616134.1706,19301,146.4939,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-16",145.15,146.36,139.535,142.1,-1.87,-1.3,2379161.321393,27579,143.4745,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-15",145.58,145.719,143.28,143.97,-2.02,-1.38,1373587.215967,19567,144.1916,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-14",144.95,147.57,144.31,145.99,-2.03,-1.37,1776071.480262,23370,145.8473,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-11",148.27,149.24,147.7301,148.02,3.52,2.44,1836241.160446,23545,148.262,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-10",144.62,145.77,143.81,144.5,-2.69,-1.83,2369684.016244,27487,144.791,{"date":264,"open":265,"high":266,"low":267,"close":191,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-09",148.19,148.4,146.3671,-2.11,-1.41,1474358.105013,21050,147.4676,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-08",151.16,151.51,148.85,149.3,-2.58,-1.7,1522072.654621,20427,149.9389,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-04",152.93,153.47,151.1661,151.88,-1.85,-1.2,1502801.949024,18743,152.2279,{"date":296,"open":297,"high":166,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-03",150.695,150.4133,153.73,4.59,3.08,1896110.139535,22930,152.6092,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":72,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-02",147.58,149.9,147.2078,149.14,1.35,1350812.486343,17613,148.6683,{"date":316,"open":200,"high":317,"low":318,"close":199,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-01",148.935,145.886,-3.12,-2.08,2363466.875784,27868,147.3591,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":104,"volume":331,"transactions":332,"vwap":333},"2026-08-31",150.57,150.94,149.0101,150.27,-1.51,1533631.935805,22226,150.0511,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-28",153.23,155.33,151.18,151.78,-1.13,-0.74,2375662.645151,26029,152.9462,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-27",151.44,153.67,150.64,152.91,2.94,1.96,1886810.617101,22005,152.3403,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-26",149.18,150.77,148.7701,149.97,0.03,0.02,1157405.701143,16357,150.1214,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-25",150.09,150.455,148.34,149.94,1.36,0.92,1729071.521781,20814,149.7001,{"date":379,"open":80,"high":380,"low":381,"close":382,"change":215,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-24",149.605,147.82,148.58,-0.87,1812458.867156,25192,148.7482,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-21",150.13,151.2,149.055,149.88,1.6,1.08,1645456.744558,22292,149.9725,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-20",150.25,151.57,147.951,148.28,-3.88,-2.55,2025293.377918,26326,149.7597,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-19",152.92,154.15,151.63,152.16,0.97,0.64,1827164.470153,23314,152.6697,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":320,"volume":427,"transactions":428,"vwap":429},"2026-08-18",151.97,152.4792,150.93,151.19,-3.21,1899939.922632,24908,151.6852,{"date":431,"open":432,"high":433,"low":166,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-17",156.505,156.8999,154.4,-2.23,-1.42,1521745.622031,21706,155.5427,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":105,"volume":447,"transactions":448,"vwap":449},"2026-08-14",158,158.1626,156.13,156.63,-1.05,1510372.911583,20276,156.9345,{"date":451,"open":452,"high":25,"low":453,"close":454,"change":82,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-13",155.93,155.5248,157.68,2.03,1820612.015617,23012,157.2625,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":93,"volume":466,"transactions":467,"vwap":468},"2026-08-12",155.79,155.955,153.9,154.55,1.19,1652112.59674,21090,154.6912,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":446,"volume":475,"transactions":476,"vwap":477},"2026-08-11",155.87,152.71,153.36,-1.62,1627983.1402,20944,154.275,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-10",154.68,156.17,154.21,154.98,-0.08,-0.05,1754543.568103,21663,155.1709,{"date":490,"open":491,"high":492,"low":493,"close":19,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-07",153.8,155.53,152.98,2.63,1.73,1844147.552073,22400,154.4662,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":116,"volume":506,"transactions":507,"vwap":508},"2026-08-06",153.46,154.405,151.86,152.43,-0.81,1637075.61917,22525,152.926,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",156.87,157.5,153.11,153.24,-0.9,-0.58,2404190.431802,30647,155.3486,{"date":521,"open":522,"high":523,"low":114,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-04",148,155.415,154.14,7.82,5.34,3560395.901271,43143,152.3522,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-03",141.66,146.8635,141.5,146.32,6.04,4.31,2789598.849942,33592,144.7448,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-31",139.11,141.39,135.19,140.28,2.71,1.97,2848319.358047,29419,138.8592,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",134.44,137.88,133.72,137.57,6.56,5.01,2348497.239191,27938,135.7652,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",136.76,138.3,130.775,131.01,-6.29,-4.58,3180838.792768,35738,134.286,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",136.39,138.41,134.65,137.3,0.94,0.69,1806766.648582,21620,136.8622,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-27",139.56,139.96,134.61,136.36,0.09,0.07,1863094.645321,22765,136.9839,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-24",136.12,139,135.43,136.27,0.14,0.1,1720326.975766,21921,136.8446,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-23",136.69,138.51,134.34,136.13,-5.14,-3.64,2487190.461462,28779,136.4424,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",140.89,142.8,140.74,141.27,-0.62,-0.44,1425355.4595,18548,141.4572,{"date":630,"open":622,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",142.29,139.57,141.89,3.42,2.47,1462944.822999,17694,141.2873,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":516,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",141.12,142.14,138.1,138.47,-0.42,2026985.372978,25984,140.1197,{"date":650,"open":644,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-17",141.43,137.755,139.05,-4.56,-3.18,2368334.966514,28806,139.5586,{"date":660,"open":91,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-16",145.75,141.9497,143.61,-2.26,-1.55,1910724.039294,24050,143.9831,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-15",145.6,146.41,143.3445,145.87,1.59,1.1,1821975.814945,22569,145.2248,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-14",143.76,145.1,142.4611,144.28,1.55,1.09,1920824.219083,24370,144.0103,{"date":692,"open":693,"high":694,"low":642,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-13",144.68,145.5423,142.73,-3.43,-2.35,1951558.163508,26770,143.6757,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-10",144.47,146.45,142.27,146.16,1.77,1.23,1919800,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",141.92,144.60001,140.99001,144.39,3.56,2.53,1620900,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":226,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-08",139.67,141.32001,137.52,140.83,-0.97,2032900,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",143.75,144.14,140.84,142.21001,-2.2,-1.52,2457200,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-06",142.81,145.0099945,142.17,144.41,3.64,2.59,1847000,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":624,"percent_change":625,"volume":751,"transactions":9,"vwap":750},"2026-07-02",142.24001,144.39999,138.020004,140.77,3060000,{"date":753,"open":754,"high":755,"low":756,"close":544,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":544},"2026-07-01",140.94,143.53,139.5,-0.4,-0.28,2094200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-30",138.86,142.75,138.74001,141.78999,3.03,2.18,2087600,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-29",136.39999,139.16,133.95,138.75999,6.68,5.06,2182700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":22,"volume":785,"transactions":9,"vwap":783},"2026-06-26",132.19,136.44,131.11,132.080002,-2.65,2524100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":362,"percent_change":363,"volume":792,"transactions":9,"vwap":791},"2026-06-25",137.82001,138.089996,132.75999,134.73,2331700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-24",135.72,138.48,133.46001,134.7,-0.68,-0.5,2241400,{"date":803,"open":804,"high":764,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-23",135.28999,134.58,135.38,-6.04,-4.27,2681700,{"date":811,"open":812,"high":813,"low":750,"close":814,"change":815,"percent_change":725,"volume":816,"transactions":9,"vwap":814},"2026-06-22",143.38,144.75,141.42,-1.39,1971700,{"date":818,"open":819,"high":820,"low":821,"close":738,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":738},"2026-06-18",143.45,143.72,141.28999,4.07,2.93,2145400,{"date":826,"open":827,"high":828,"low":829,"close":764,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":764},"2026-06-17",144.63,145.14,137.75,-5.4,-3.75,2812400,{"date":834,"open":835,"high":836,"low":837,"close":730,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":730},"2026-06-16",146.64,147.11,143.88,-2.6,-1.77,1787300,{"date":842,"open":828,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-15",147.87,145.10001,146.74001,7.33,5.26,2673100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":83,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-12",138.87,140.95,135.75,139.41,1.54,2894200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",132.42999,138.58,130.14999,137.28999,6.6,5.05,3955000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-10",135.17999,137.97,130.67999,130.69,-6.54,-4.77,4295800,{"date":876,"open":877,"high":621,"low":878,"close":879,"change":880,"percent_change":725,"volume":881,"transactions":9,"vwap":879},"2026-06-09",140.96001,129.21001,137.23,-1.34,4841200,{"date":883,"open":731,"high":712,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-08",137.94,138.57001,1.04,0.76,2952600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-05",146.39,146.67999,136.45,137.53,-11.8,-7.9,4587900,{"date":899,"open":672,"high":900,"low":901,"close":135,"change":902,"percent_change":687,"volume":903,"transactions":9,"vwap":135},"2026-06-04",150.050003,146.029999,1.61,2077000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-03",150,150.41,147.33,147.72,-3.15,-2.09,2545200,{"date":914,"open":915,"high":916,"low":917,"close":67,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":67},"2026-06-02",149.44,151.41,149.23,0.58,0.39,2229500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-01",148.5,151.38,148.11,150.28999,1.11,0.74,2581200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-29",148.85001,150.12,148.14,149.17999,0.99,0.67,3004500,{"date":940,"open":941,"high":942,"low":943,"close":265,"change":944,"percent_change":902,"volume":945,"transactions":9,"vwap":265},"2026-05-28",145.59,148.50999,145.070007,2.35,2325100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-27",146.050003,146.31,144.48,145.84,-0.02,-0.01,2206600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-26",145.61,146.81,144.64,145.86,2.78,1.94,2193600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-22",143.48,145,142.5,143.080002,1.5,1.06,2448500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":94,"volume":980,"transactions":9,"vwap":978},"2026-05-21",139.25,142.78999,138.42,141.58,0.75,2879700,{"date":982,"open":983,"high":984,"low":985,"close":724,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":724},"2026-05-20",137.71001,141.14,136.7,4.19,3.07,2968200,{"date":990,"open":879,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-19",138.83,135.39,136.64,-2.72,-1.95,3691700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-18",140.16,141.039993,136.48,139.36,-0.37,-0.26,3798100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-15",141.35001,142.28999,139.10001,139.73,-5.37,-3.7,3097900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":844,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":844},"2026-05-14",142.59,145.92999,142.53,3.27,2.31,2713900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-13",139.64,142.7,137.96001,141.83,2.3,1.65,2808000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":757,"volume":1039,"transactions":9,"vwap":1037},"2026-05-12",138.84,139.89999,135.92999,139.53,-0.56,3254000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-11",138.63,141.029999,138.59,140.089996,0.87,0.62,2677300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":944,"volume":1056,"transactions":9,"vwap":1054},"2026-05-08",137.81,139.52,137.61,139.22,3.2,2452100,{"date":1058,"open":1059,"high":1044,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-07",138,135.020004,136.020004,-1.28,-0.93,3651500,{"date":1066,"open":1067,"high":829,"low":1068,"close":579,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":579},"2026-05-06",134.22,134.080002,5.45,4.13,3485900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-05",130.8,132.53999,130.64999,131.85001,3,2.33,2785200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-04",129.92,131.029999,127.2,128.85001,-1.45,-1.11,3118100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1046,"volume":1097,"transactions":9,"vwap":1095},"2026-05-01",130.61,132.57001,130.19,130.3,1.12,3525900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":716,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-30",127.19,129.89,124.98,129.17999,2.83,4065300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":170,"volume":1113,"transactions":9,"vwap":1111},"2026-04-29",125.28,125.93,123.9,125.62,-0.07,3050300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-28",125.75,126.32,124.4,125.69,-1.9,-1.49,2688500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-27",126.52,127.81,126.059998,127.59,0.6,0.47,2978600,{"date":1133,"open":1108,"high":1134,"low":1118,"close":1135,"change":1104,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-24",127.25,126.99,2.28,3567600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-23",124.72,126.26,120.94,124.16,-1.53,-1.22,4548100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1119,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1119},"2026-04-22",124.61,125.8,124.15,3.62,2.97,3173600,{"date":1156,"open":1108,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-21",125.81,121.29,122.07,-2.42,-1.94,4154400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1165,"change":341,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1165},"2026-04-20",124.49,125.12,123.14,-0.59,3255200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-17",123.21,126.43,123.029999,125.23,4.27,3.53,4673300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":979,"volume":1186,"transactions":9,"vwap":1184},"2026-04-16",120.69,121.55,119.37,120.96,0.9,3081300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-15",117.79,120.29,117.27,120.059998,2.72,2.32,3551700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-14",114.029999,117.44,114.019997,117.34,4.11,3.63,3235000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":823,"volume":1212,"transactions":9,"vwap":1210},"2026-04-13",109.059998,113.36,108.67,113.23,3.22,3408700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-10",110.99,111.35,109.58,110.010002,-0.35,-0.32,2719200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-09",107.97,110.98,107.44,110.36,1.9,1.75,3291400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-08",108.69,109.040001,106.48,108.46,7.61,7.55,3757400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-07",99.68,101,97.11,100.85,0.11,4321200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":373,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-06",99.35,101.089996,99.2,100.74,1.37,2757500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":193,"percent_change":193,"volume":1262,"transactions":9,"vwap":1261},"2026-04-02",95.099998,100.3,94.51,99.38,3625100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-01",98.58,100.66,98.21,99.17,2.19,2.26,3922600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-31",92.19,97.52,91.81,96.98,7.69,8.61,5506000,{"date":1282,"open":1283,"high":1284,"low":26,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-30",92.73,92.85,89.29,-0.92,-1.02,4420200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-27",93.92,94,89.79,90.21,-4.97,-5.22,5761300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-26",98.34,99.64,95.050003,95.18,-5.34,-5.31,3849500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":311,"percent_change":373,"volume":1313,"transactions":9,"vwap":1312},"2026-03-25",101.41,102.43,99.43,100.52,2340000,{"date":1315,"open":1300,"high":1316,"low":1317,"close":1268,"change":1318,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1268},"2026-03-24",100.94,97.68,-1.04,4261000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-23",101.35,103.45,99.54,100.21,3.12,3.21,7422200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-20",100.88,100.95,95.44,97.089996,-4.54,-4.47,6060700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-19",100.27,103.11,99.48,101.63,-0.84,-0.82,5536600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-18",105.74,106.37,102.35,102.47,-4.45,-4.16,5114100,{"date":1357,"open":1358,"high":1209,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-17",107.7,106.6,106.92,0.82,0.77,2942600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1078,"volume":1371,"transactions":9,"vwap":1369},"2026-03-16",105.83,107.54,105.24,106.099998,3.09,4607100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-13",106.3,107.76,102.6,103.010002,-1.88,-1.79,6599000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-12",107.35,107.62,104.8,104.89,-5.05,-4.59,6085600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1003,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-11",110.54,111.76,108.49,109.94,-0.34,4181000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1168,"volume":1405,"transactions":9,"vwap":1403},"2026-03-10",110.65,113.41,109.21,110.31,-0.66,6155700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-09",105.2,111.74,103.27,110.97,2.81,2.6,9101400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1335,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-06",108.63,109.98,106.82,108.16,-4.03,5464300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-05",113.059998,114.77,109.8,112.7,-1.91,-1.67,6253500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-04",112.87,115.59,111.89,114.61,2.37,2.11,4352700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-03",109.62,113.42,106.89,112.24,-3.08,-2.67,6541100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-02",111.49,116.45,111.16,115.32,0.01,3610700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1430,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-27",113.69,115.61,113,115.31,-1.43,4246900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":22,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-26",119.040001,119.080002,114.43,116.98,-1.66,3207400,{"date":1475,"open":1476,"high":1477,"low":1199,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-25",117.47,119.26,118.95,2.88,2.48,2504400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":83,"volume":1489,"transactions":9,"vwap":1487},"2026-02-24",113.35,116.56,112.44,116.07,2.41,2736600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-23",116.39,117.52,112.64,113.66,-3.58,-3.05,4202500,{"date":1500,"open":1501,"high":1502,"low":1401,"close":1503,"change":944,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-20",113.65,117.54,117.24,2.05,5506100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-19",114.53,115.73,113.38,114.89,-0.88,-0.76,3688200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":970,"volume":1522,"transactions":9,"vwap":1520},"2026-02-18",114.69,117.25,114.089996,115.77,1.71,3928600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-17",112.77,115.16,110.6,114.059998,0.55,0.48,5037000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":363,"percent_change":363,"volume":1538,"transactions":9,"vwap":1537},"2026-02-13",113.57,115.88,111.48,113.51,5644400,{"date":1540,"open":1541,"high":1542,"low":1425,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-12",120.23,120.77,113.49,-5.51,-4.63,7066800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-11",121.37,121.72,117.63,119,-0.15,-0.13,3210400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":104,"percent_change":1345,"volume":1562,"transactions":9,"vwap":1561},"2026-02-10",120.66,121.47,118.91,119.15,3289700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-09",117.81,121.12,117.28,120.14,1.66,1.4,3025100,{"date":1573,"open":1574,"high":1575,"low":1460,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-06",113.91,119.31,118.48,6.45,5.76,5952900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-05",113.79,115.19,111.2,112.029999,-4.46,-3.83,8208900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1121,"volume":1596,"transactions":9,"vwap":1594},"2026-02-04",118.66,119.18,114.24,116.49,-1.76,7964800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":655,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-03",121.79,122.16,115.39,118.25,-2.62,6288300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-02",118.37,122.17,118.3,121.43,1.82,1.52,3755000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":340,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-30",119.57,120.8,117.080002,119.61,-0.94,5040000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-29",122.019997,122.37,115.98,120.74,-0.86,-0.71,5738800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1112,"percent_change":170,"volume":1637,"transactions":9,"vwap":1636},"2026-01-28",122.45,122.85,120.81,121.6,3340100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-27",120.97,122.18,120.65,121.67,1.44,1.2,2185000,{"date":1648,"open":1649,"high":1184,"low":1650,"close":1541,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1541},"2026-01-26",119.059998,118.8,1.81,1.53,2851800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":363,"percent_change":363,"volume":1660,"transactions":9,"vwap":1659},"2026-01-23",117.92,119.36,117.41,118.42,3078100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1651,"percent_change":686,"volume":1667,"transactions":9,"vwap":1666},"2026-01-22",118.86,119.52,117.39,118.4,3846700,{"date":1669,"open":1670,"high":1609,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-21",113.77,113.029999,116.59,3.81,3.38,8321700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-20",114.82,116.51,112.27,112.78,-7.35,-6.12,6412300,{"date":1686,"open":1687,"high":1688,"low":1657,"close":1689,"change":1690,"percent_change":1396,"volume":1691,"transactions":9,"vwap":1689},"2026-01-16",121.19,121.5,120.13,-0.41,2621300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1046,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-15",121.78,122.24,120.050003,120.54,0.73,3370600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1595,"percent_change":1087,"volume":1706,"transactions":9,"vwap":1705},"2026-01-14",119.97,120.34,117.42,119.67,4994900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1610,"change":50,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1610},"2026-01-13",122.41,122.68,120.2,-0.65,3235400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":918,"percent_change":1530,"volume":1720,"transactions":9,"vwap":1719},"2026-01-12",119.87,122.71,119.86,122.23,2699400,{"date":1722,"open":1723,"high":1724,"low":1561,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-09",119.89,122.32,121.65,2.29,1.92,4287500,{"date":1730,"open":1649,"high":1702,"low":1731,"close":1657,"change":1553,"percent_change":1554,"volume":1732,"transactions":9,"vwap":1657},"2026-01-08",118.35,3402700,{"date":1734,"open":1735,"high":1694,"low":1736,"close":1737,"change":1738,"percent_change":1620,"volume":1739,"transactions":9,"vwap":1737},"2026-01-07",120.84,119.33,119.51,-1.14,3610200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1642,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1642},"2026-01-06",118.69,120.93,118.61,2.06,1.74,3595300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1270,"percent_change":962,"volume":1754,"transactions":9,"vwap":1753},"2026-01-05",118,119.48,117.94,118.59,4456100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-02",117.6,118.2,114.63,116.33,0.57,0.49,5800900,{"date":1765,"open":1766,"high":1753,"low":1767,"close":1768,"change":1769,"percent_change":664,"volume":1770,"transactions":9,"vwap":1768},"2025-12-31",118.49,115.68,115.76,-2.68,3808600,{"date":1772,"open":1773,"high":1477,"low":1602,"close":1774,"change":1775,"percent_change":757,"volume":1776,"transactions":9,"vwap":1774},"2025-12-30",118.7,118.44,-0.48,2475100,{"date":1778,"open":1779,"high":1780,"low":1750,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-29",118.79,119.64,118.92,-1.31,-1.09,2248000,{"date":1786,"open":1787,"high":1184,"low":1788,"close":1541,"change":1789,"percent_change":1112,"volume":1790,"transactions":9,"vwap":1541},"2025-12-26",120.43,119.71,-0.09,1795500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-24",119.14,120.61,119.07,120.32,0.81,0.68,1741200,{"date":1801,"open":1802,"high":1803,"low":1704,"close":1737,"change":902,"percent_change":1254,"volume":1804,"transactions":9,"vwap":1737},"2025-12-23",117.46,119.65,2696400,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-22",117.5,118.22,116.86,117.9,2.09,1.8,2176700,{"date":1815,"open":1816,"high":1817,"low":1670,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-19",113.87,116.080002,115.81,2.95,2.61,2549900,{"date":1823,"open":1444,"high":1824,"low":1825,"close":1826,"change":635,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-18",114.95,112.080002,112.86,2.24,3841600,{"date":1830,"open":1517,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-17",114.94,110.29,110.39,-3.81,-3.34,7185500,{"date":1838,"open":1839,"high":1463,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-16",114.36,112.22,114.2,-0.98,-0.85,5046400,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-15",117.74,114.45,115.18,-0.54,-0.47,4198700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":426,"volume":1860,"transactions":9,"vwap":1858},"2025-12-12",119.13,119.45,114.4,115.72,-3.84,8048300,{"date":1862,"open":1757,"high":1863,"low":1487,"close":1864,"change":1865,"percent_change":1129,"volume":1866,"transactions":9,"vwap":1864},"2025-12-11",119.75,119.56,0.71,8899500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1827,"percent_change":1727,"volume":1873,"transactions":9,"vwap":1872},"2025-12-10",116.37,119.63,115.7,118.85,4736100,{"date":1875,"open":1876,"high":1877,"low":1492,"close":1878,"change":1396,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-09",116.67,117.82,116.61,-0.29,2850700,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1286,"volume":1887,"transactions":9,"vwap":1885},"2025-12-08",118.52,115.91,116.95,-1.08,3259300,{"date":1889,"open":1890,"high":1891,"low":1807,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-05",117.97,119.46,118.029999,0.51,0.43,4176300,{"date":1897,"open":1898,"high":1750,"low":1884,"close":1493,"change":192,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1493},"2025-12-04",117.95,0.26,8951400,{"date":1902,"open":1903,"high":1189,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-03",115.6,115.12,117.21,1.14,0.98,8301900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1487,"change":918,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1487},"2025-12-02",116.28,117.26,114.96,0.5,3166400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-01",114.73,116.88,114.7,115.49,-1.64,-1.4,3759700,{"date":1926,"open":1927,"high":1912,"low":1767,"close":1928,"change":1651,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-28",115.84,117.13,1.57,1939500,{"date":1932,"open":1933,"high":1934,"low":1816,"close":1455,"change":1029,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1455},"2025-11-26",114.28,116.35,2.04,4848500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":71,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-25",109.88,113.64,107.85,113.019997,2.74,6056600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1218,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1218},"2025-11-24",107.099998,110.62,106.56,4.63,4.39,4765000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1078,"percent_change":823,"volume":1959,"transactions":9,"vwap":1958},"2025-11-21",103.47,107.96,101.5,105.38,9366700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-20",112.31,113.59,102.080002,102.38,-4.94,-4.6,13208300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":971,"volume":1976,"transactions":9,"vwap":1974},"2025-11-19",106.45,109.6,105.46,107.32,1.13,6096400,{"date":1978,"open":1947,"high":1979,"low":1980,"close":1981,"change":994,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-11-18",108.6,104.050003,106.19,-2.5,14555900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-17",110.93,112.92,107.17,108.91,-3.17,-2.83,7817600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1825,"change":1998,"percent_change":1553,"volume":1999,"transactions":9,"vwap":1825},"2025-11-14",108.8,113.94,107.74,-0.17,8431300,{"date":2001,"open":2002,"high":2003,"low":1536,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-13",116.62,116.82,112.25,-5.88,-4.98,6528700,{"date":2009,"open":1478,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-12",118.97,116.92,118.13,0.2,0.17,4067700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1797,"percent_change":581,"volume":2022,"transactions":9,"vwap":2021},"2025-11-11",116.41,118.28,115.79,117.93,9453600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-10",115.089996,117.57,113.99,117.12,5.07,4.52,5189300,{"date":2033,"open":2034,"high":1825,"low":2035,"close":2036,"change":2037,"percent_change":1899,"volume":2038,"transactions":9,"vwap":2036},"2025-11-07",110.49,107.13,112.050003,0.29,12608900,{"date":2040,"open":1913,"high":2041,"low":2042,"close":1393,"change":1013,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1393},"2025-11-06",115.4,110.96,-3.2,5431500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":32,"percent_change":1046,"volume":2051,"transactions":9,"vwap":2050},"2025-11-05",114.22,117.2,113.8,115.46,9055800,{"date":2053,"open":2054,"high":1809,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-04",114.83,114.050003,114.46,-4.22,-3.56,3891300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":928,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-03",119.85,119.92,116.87,118.68,0.63,2429100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1752,"change":2073,"percent_change":93,"volume":2074,"transactions":9,"vwap":1752},"2025-10-31",119.55,119.59,116.55,0.91,4429400,{"date":2076,"open":1649,"high":2077,"low":1471,"close":2078,"change":404,"percent_change":426,"volume":2079,"transactions":9,"vwap":2078},"2025-10-30",120.15,117.029999,5257000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1246,"volume":2087,"transactions":9,"vwap":2085},"2025-10-29",121.66,122.19,118.6,120.91,0.13,4884000,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1698,"volume":2095,"transactions":9,"vwap":2093},"2025-10-28",120.83,121.8,119.66,120.78,0.88,3934200,{"date":2097,"open":2098,"high":1192,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-27",118.65,118.32,119.9,4.14,3.58,7237600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1768,"change":2109,"percent_change":944,"volume":2110,"transactions":9,"vwap":1768},"2025-10-24",115.45,116.47,115.050003,2.66,3595800,{"date":2112,"open":2113,"high":1940,"low":1584,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-23",111.33,113.099998,1.87,1.68,3158600,{"date":2119,"open":1484,"high":1484,"low":2120,"close":2121,"change":1379,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-22",108.98,111.23,-1.58,5975300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1942,"change":2129,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1942},"2025-10-21",113.11,113.88,112.37,-0.03,3153800,{"date":2132,"open":2133,"high":1537,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-20",111.089996,111.07,113.050003,3.41,3.11,3365400,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1521,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-17",107.28,110.33,106.61,109.64,1.58,7076100,{"date":2148,"open":2149,"high":2150,"low":1981,"close":2151,"change":2152,"percent_change":225,"volume":2153,"transactions":9,"vwap":2151},"2025-10-16",111.040001,111.93,107.93,-2.22,7103200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-15",111.010002,112.68,107.15,110.15,1.39,1.28,6250100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1775,"percent_change":625,"volume":2169,"transactions":9,"vwap":2168},"2025-10-14",106.29,110.56,104.3,108.76,6512700,{"date":2171,"open":2172,"high":1418,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-13",108.07,107.65,109.24,4.75,4.55,5053100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-10",114.16,115.059998,104.35,104.49,-9.3,-8.17,6745100,{"date":2188,"open":2189,"high":1583,"low":1525,"close":1582,"change":104,"percent_change":1628,"volume":2190,"transactions":9,"vwap":1582},"2025-10-09",114.97,3089800,{"date":2192,"open":2193,"high":2054,"low":2194,"close":2195,"change":2196,"percent_change":495,"volume":2197,"transactions":9,"vwap":2195},"2025-10-08",113.39,112.94,114.78,1.95,2993900,{"date":2199,"open":2200,"high":2195,"low":1825,"close":2201,"change":1062,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-10-07",114.59,112.83,-1.12,3798400,{"date":2205,"open":2206,"high":2207,"low":1671,"close":2208,"change":708,"percent_change":687,"volume":2209,"transactions":9,"vwap":2208},"2025-10-06",114.12,114.57,114.11,3938300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1554,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-03",113.33,114.68,112.41,112.88,-0.12,7475500,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":192,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-10-02",113.68,113.71,111.8,113.010002,0.28,2831200,{"date":2227,"open":2228,"high":2229,"low":1418,"close":1428,"change":2230,"percent_change":687,"volume":2231,"transactions":9,"vwap":1428},"2025-10-01",110.029999,113.14,1.21,3445600,{"date":2233,"open":1395,"high":2234,"low":2235,"close":1452,"change":2236,"percent_change":971,"volume":2237,"transactions":9,"vwap":1452},"2025-09-30",111.79,109.32,1.17,2918000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1185,"percent_change":1361,"volume":2244,"transactions":9,"vwap":2243},"2025-09-29",110.68,111.12,109.47,110.32,2844800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1746,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-26",108.35,109.75,107.56,109.42,1.62,2771600,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1464,"volume":2260,"transactions":9,"vwap":2258},"2025-09-25",107.66,108.37,105.9,107.68,-1.56,4041700,{"date":2262,"open":1411,"high":2156,"low":2263,"close":2174,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2174},"2025-09-24",108.54,-1.36,-1.23,3510800,{"date":2268,"open":2269,"high":1494,"low":2270,"close":1527,"change":1379,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1527},"2025-09-23",112.34,109.95,-1.59,7066300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2145,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-22",110.089996,112.63,110.080002,112.39,1.43,2957200,{"date":2282,"open":2283,"high":2284,"low":2174,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-19",110.21,111.29,110.81,1.46,1.34,3175000,{"date":2290,"open":2291,"high":1400,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-18",109.19,108.39,109.35,1.49,1.38,3454900,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-17",108.29,109.099998,105.44,107.86,-0.39,-0.36,3874200,{"date":2307,"open":2308,"high":2291,"low":2309,"close":2310,"change":1775,"percent_change":625,"volume":2311,"transactions":9,"vwap":2310},"2025-09-16",109.029999,107.92,108.25,2634300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1030,"percent_change":855,"volume":2318,"transactions":9,"vwap":2317},"2025-09-15",108.17,108.85,108.029999,108.73,3340200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-12",107.22,107.94,106.86,107.080002,-0.2,-0.19,3841700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2141,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2141},"2025-09-11",105.64,107.63,105.36,2.54,2.43,3537800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2094,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-10",105.4,105.85,103.96,104.74,0.85,5225700,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1865,"percent_change":581,"volume":2350,"transactions":9,"vwap":2349},"2025-09-09",103.22,104.080002,102.36,103.86,3650700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1362,"percent_change":979,"volume":2357,"transactions":9,"vwap":2356},"2025-09-08",103.07,103.65,102.4,103.15,3935500,{"date":2359,"open":2360,"high":2361,"low":2362,"close":1965,"change":2363,"percent_change":725,"volume":2364,"transactions":9,"vwap":1965},"2025-09-05",104.47,104.83,100.58,-1,9369600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-04",101.23,103.43,100.78,103.38,2.51,2.49,3360200,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2294,"percent_change":970,"volume":2380,"transactions":9,"vwap":2379},"2025-09-03",100.43,101.15,99.41,100.87,4310600,{"date":2382,"open":2383,"high":1311,"low":2384,"close":1261,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1261},"2025-09-02",98.040001,96.81,-2.25,-2.21,5353700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":1343,"change":22,"percent_change":1120,"volume":2393,"transactions":9,"vwap":1343},"2025-08-29",102.81,102.97,100.73,4312300,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":394,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-08-28",102.84,103.87,101.91,103.6,1.05,3147400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":416,"percent_change":2066,"volume":2408,"transactions":9,"vwap":2407},"2025-08-27",101.59,102.9,101.53,102.52,2982700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2230,"percent_change":1645,"volume":2415,"transactions":9,"vwap":2414},"2025-08-26",100.51,102.050003,100.19,101.88,2891200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1782,"percent_change":1062,"volume":2422,"transactions":9,"vwap":2421},"2025-08-25",101.39,101.98,100.61,100.67,3383900,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2419,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2419},"2025-08-22",98.53,102.57,98.31,4.34,4.44,4977900,{"date":2432,"open":2433,"high":2434,"low":2384,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-21",97.94,98.74,97.64,-1.15,-1.16,5617800,{"date":2440,"open":1311,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-08-20",99.55,96.42,98.79,-0.83,6987900,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-19",101.22,101.7,99.029999,99.62,-1.71,-1.69,4918900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-08-18",101.14,101.64,100.81,101.33,-0.14,2917300,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":1513,"volume":2470,"transactions":9,"vwap":2468},"2025-08-15",102.68,102.7,100.99,101.47,-0.78,3990400,{"date":2472,"open":2473,"high":2426,"low":1243,"close":2474,"change":953,"percent_change":953,"volume":2475,"transactions":9,"vwap":2474},"2025-08-14",101.24,102.25,4596300,{"date":2477,"open":2478,"high":2479,"low":2448,"close":2478,"change":2400,"percent_change":886,"volume":1397,"transactions":9,"vwap":2478},"2025-08-13",102.26,102.86,{"date":2481,"open":1252,"high":2460,"low":2482,"close":2483,"change":2484,"percent_change":1055,"volume":2485,"transactions":9,"vwap":2483},"2025-08-12",98.54,101.21,3.14,9297000,{"date":2487,"open":2488,"high":1324,"low":2489,"close":2490,"change":799,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-08-11",98.84,97.54,98.07,-0.69,8795700,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-08",97.35,98.97,97.2,98.75,2.15,2.23,4244700,{"date":2503,"open":2504,"high":2498,"low":2505,"close":2506,"change":2507,"percent_change":2326,"volume":2508,"transactions":9,"vwap":2506},"2025-08-07",98.42,95.15,96.6,-0.18,6357100,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1504,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-08-06",95.17,97.13,94.76,96.78,2.16,5062500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":269,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-08-05",96.46,96.83,94.27,94.73,-1.47,5604000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-04",93.77,96.2,93.73,96.14,4.12,4.48,4692600,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2006,"volume":2541,"transactions":9,"vwap":2539},"2025-08-01",94.15,94.16,90.93,92.019997,-4.82,10145800,{"date":2543,"open":1259,"high":2544,"low":2545,"close":2546,"change":291,"percent_change":1145,"volume":2547,"transactions":9,"vwap":2546},"2025-07-31",100.47,96.29,96.84,6467600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2383,"change":2303,"percent_change":757,"volume":2553,"transactions":9,"vwap":2383},"2025-07-30",98.73,99.51,96.67,4817800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":115,"percent_change":50,"volume":2560,"transactions":9,"vwap":2559},"2025-07-29",99.87,100,97.99,98.43,4143500,{"date":2562,"open":2551,"high":2563,"low":2564,"close":2565,"change":170,"percent_change":170,"volume":2566,"transactions":9,"vwap":2565},"2025-07-28",99.74,98.59,99.22,3500800,{"date":2568,"open":2569,"high":2441,"low":2570,"close":2571,"change":2572,"percent_change":687,"volume":2573,"transactions":9,"vwap":2571},"2025-07-25",98.4,98.29,99.28,1.07,2698800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":1267,"change":2086,"percent_change":2086,"volume":2579,"transactions":9,"vwap":1267},"2025-07-24",98.27,98.96,97.98,3816000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1488,"percent_change":60,"volume":2586,"transactions":9,"vwap":2585},"2025-07-23",96.87,98.089996,96.050003,98.080002,5023900,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":953,"percent_change":953,"volume":2593,"transactions":9,"vwap":2592},"2025-07-22",95.8,96.029999,94.46,95.67,4304900,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2596,"change":1893,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2596},"2025-07-21",95.68,96.93,95.48,0.54,3257800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2511,"change":1879,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2511},"2025-07-18",95.93,95.98,94.64,-0.3,3652500,{"date":2609,"open":2610,"high":2611,"low":2529,"close":2612,"change":495,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-07-17",93.81,95.62,95.46,1.85,3739600,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2529,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2529},"2025-07-16",93.52,93.97,91,0.89,0.96,4315400,{"date":2624,"open":2625,"high":1333,"low":2626,"close":2627,"change":1145,"percent_change":215,"volume":2628,"transactions":9,"vwap":2627},"2025-07-15",95.3,92.82,92.84,4709400,{"date":2630,"open":2631,"high":2632,"low":1283,"close":2633,"change":1893,"percent_change":1529,"volume":2634,"transactions":9,"vwap":2633},"2025-07-14",93.35,94.25,94.059998,3503200,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1088,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-11",93.18,94.14,92.65,93.55,-1.17,3626800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":93,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-07-10",93.95,95.14,93.41,94.66,0.83,2812300,{"date":2652,"open":2631,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":707,"volume":2657,"transactions":9,"vwap":2655},"2025-07-09",94.2,92.51,93.88,1.63,3908500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-08",92.72,93.050003,91.91,92.25,-0.23,-0.25,3804500,{"date":2668,"open":2669,"high":2645,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-07-07",93.65,91.16,92.48,-2.12,-2.24,11653300,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":1029,"volume":2682,"transactions":9,"vwap":2680},"2025-07-03",93.31,94.98,93.29,94.6,2.13,7128600,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2230,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-07-02",91.099998,92.52,90.82,92.47,1.33,3174700,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2507,"percent_change":2325,"volume":2697,"transactions":9,"vwap":2696},"2025-07-01",90.72,91.82,90.36,91.26,4161400,{"date":2699,"open":2700,"high":2539,"low":2701,"close":2702,"change":2703,"percent_change":2286,"volume":2704,"transactions":9,"vwap":2702},"2025-06-30",91.22,90.2,91.44,1.32,3606300,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1645,"percent_change":311,"volume":2711,"transactions":9,"vwap":2710},"2025-06-27",89.25,90.8,88.4,90.12,5038600,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":548,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-06-26",87.68,89.089996,87.42,88.92,2.27,3594400,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":170,"percent_change":1112,"volume":2726,"transactions":9,"vwap":2725},"2025-06-25",87.24,87.48,86.24,86.95,9082100,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":961,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-06-24",85.97,87.45,85.6,87.010002,3.3,4989400,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2334,"percent_change":1153,"volume":2741,"transactions":9,"vwap":2740},"2025-06-23",82.12,84.39,80.82,84.23,6066100,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":383,"volume":2749,"transactions":9,"vwap":2747},"2025-06-20",83.55,84.010002,81.25,81.8,-0.72,4678500,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":170,"percent_change":1112,"volume":2756,"transactions":9,"vwap":2755},"2025-06-18",82.92,84.07,82.099998,82.52,3636900,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2152,"percent_change":1603,"volume":2763,"transactions":9,"vwap":2762},"2025-06-17",83.7,84.37,82.29,82.58,4402800,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-06-16",83.84,85.52,83.81,84.8,2.38,2.89,4406700,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-06-13",83.12,84.52,81.82,82.42,-2.98,-3.49,7441700,{"date":2783,"open":2766,"high":2784,"low":2785,"close":2784,"change":2621,"percent_change":1906,"volume":2786,"transactions":9,"vwap":2784},"2025-06-12",85.4,83.62,4518900,{"date":2788,"open":2789,"high":2790,"low":2744,"close":2791,"change":341,"percent_change":383,"volume":2792,"transactions":9,"vwap":2791},"2025-06-11",85.61,85.99,84.44,6316800,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":495,"volume":2800,"transactions":9,"vwap":2798},"2025-06-10",83.96,85.33,83.51,85.18,1.45,3878300,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2013,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-06-09",83.79,84.43,83.29,83.73,0.24,3672200,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-06-06",83.37,84.28,82.64,83.53,2.42,2.98,3967900,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":330,"volume":2825,"transactions":9,"vwap":2823},"2025-06-05",83.050003,83.6,80.32,81.11,-1.24,5883000,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":1554,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-06-04",82.81,83.2,82.2,82.35,-0.16,3856000,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1644,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-06-03",80.92,82.87,80.71,82.48,1.78,4167700,{"date":2843,"open":2844,"high":2823,"low":2845,"close":2846,"change":2847,"percent_change":2145,"volume":2848,"transactions":9,"vwap":2846},"2025-06-02",79.07,77.99,81.040001,1.26,4281400,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":758,"percent_change":1219,"volume":2855,"transactions":9,"vwap":2854},"2025-05-30",79.57,80.45,77.26,79.78,4894800,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2620,"percent_change":1096,"volume":2862,"transactions":9,"vwap":2861},"2025-05-29",81.32,81.39,78.48,80.059998,5065600,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":815,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-05-28",80.77,81.26,78.9,79.17,-1.73,4044200,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-05-27",78.61,80.67,77.95,80.56,4.64,6.11,4389800,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":474,"percent_change":911,"volume":2886,"transactions":9,"vwap":2885},"2025-05-23",74.64,76.95,74.48,75.92,5807100,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":952,"percent_change":2129,"volume":2893,"transactions":9,"vwap":2892},"2025-05-22",77.42,78.97,76.93,77.54,4290400,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-21",79.82,81.52,77.080002,77.56,-4.09,-5.01,5763400,{"date":2904,"open":2905,"high":2906,"low":2822,"close":2907,"change":515,"percent_change":1783,"volume":2908,"transactions":9,"vwap":2907},"2025-05-20",81.77,82.17,81.65,3990500,{"date":2910,"open":2911,"high":2912,"low":2911,"close":2913,"change":1899,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-05-19",79.72,82.8,82.55,0.32,4903200,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2761,"change":2921,"percent_change":2115,"volume":2922,"transactions":9,"vwap":2761},"2025-05-16",81.080002,82.4,80.28,1.51,4286700,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":1906,"percent_change":2279,"volume":2929,"transactions":9,"vwap":2928},"2025-05-15",78.84,81.029999,78.63,80.78,4407600,{"date":2931,"open":2854,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-05-14",80.24,78.86,79.64,0.27,0.34,4671400,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2145,"percent_change":455,"volume":2944,"transactions":9,"vwap":2943},"2025-05-13",78.050003,80.29,77.8,79.37,5307000,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-05-12",77.31,77.86,75.63,77.79,6.95,9.81,6493700,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":1220,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-05-09",71.69,72.059998,70.3,70.84,-0.45,4053100,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":373,"percent_change":2196,"volume":2968,"transactions":9,"vwap":2967},"2025-05-08",71.28,73.17,69.95,71.16,6515700,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":1046,"percent_change":2847,"volume":2975,"transactions":9,"vwap":2974},"2025-05-07",69.39,70.72,67.88,69.8,5289500,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-05-06",68.56,70.61,68.22,68.93,-1.8,-2.54,4410900,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":1922,"volume":2992,"transactions":9,"vwap":2990},"2025-05-05",70.34,71.9,70.010002,70.73,-1.18,3863300,{"date":2994,"open":2995,"high":2996,"low":2987,"close":2997,"change":2998,"percent_change":2428,"volume":2999,"transactions":9,"vwap":2997},"2025-05-02",71.23,72.55,71.91,2.99,5152000,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":2799,"percent_change":2499,"volume":3006,"transactions":9,"vwap":3005},"2025-05-01",69.66,71,68.72,68.92,4731300,{"date":3008,"open":3009,"high":3010,"low":35,"close":3011,"change":592,"percent_change":603,"volume":3012,"transactions":9,"vwap":3011},"2025-04-30",65,68.24,67.47,6708900,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":1096,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3018},"2025-04-29",65.55,67.86,65.42,67.4,1.69,4265500,{"date":39,"open":3022,"high":3023,"low":3024,"close":3025,"change":2216,"percent_change":2507,"volume":3026,"transactions":9,"vwap":3025},66.4,67.2,64.13,66.28,5511300,{"status":3028,"indices":3029,"watchlist":3066,"sectors":3086,"benchmarks":3132},"success",[3030,3037,3043,3049,3055,3060],{"symbol":3031,"name":3032,"price":3033,"change":3034,"pct_change":1851,"is_up":3035,"sparkline":3036,"date":5},"SPX","S&P 500",7765.36,-36.41,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":3038,"name":3039,"price":3040,"change":3041,"pct_change":815,"is_up":3035,"sparkline":3042,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,"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":3044,"name":3045,"price":3046,"change":3047,"pct_change":603,"is_up":11,"sparkline":3048,"date":5},"DJI","DOW JONES",51232,52,"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":3050,"name":3051,"price":3052,"change":3053,"pct_change":49,"is_up":3035,"sparkline":3054,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,"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":3056,"name":3057,"price":3058,"change":215,"pct_change":485,"is_up":3035,"sparkline":3059,"date":5},"RUT","RUSSELL 2000",2775.7,"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":3061,"name":3062,"price":3063,"change":3064,"pct_change":1269,"is_up":11,"sparkline":3065,"date":5},"VIX","CBOE VIX",15.41,0.33,"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",[3067,3074,3080],{"symbol":3068,"name":3069,"price":3070,"change":3071,"pct_change":3072,"is_up":3035,"sparkline":3073,"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":3075,"name":3076,"price":3077,"change":3078,"pct_change":1096,"is_up":11,"sparkline":3079,"date":5},"AAPL","Apple Inc",340.43,3.76,"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":3081,"name":3082,"price":3083,"change":3084,"pct_change":341,"is_up":3035,"sparkline":3085,"date":5},"TSLA","Tesla Inc",375,-2.81,"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",[3087,3091,3095,3099,3103,3107,3111,3115,3120,3124,3128],{"name":3088,"etf":3089,"change":1379,"price":3090,"is_up":3035},"Technology","XLK",197.78,{"name":3092,"etf":3093,"change":2620,"price":3094,"is_up":11},"Financials","XLF",54.23,{"name":3096,"etf":3097,"change":2303,"price":3098,"is_up":3035},"Healthcare","XLV",168.16,{"name":3100,"etf":3101,"change":192,"price":3102,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":3104,"etf":3105,"change":1439,"price":3106,"is_up":11},"Consumer Staples","XLP",83.42,{"name":3108,"etf":3109,"change":1153,"price":3110,"is_up":11},"Energy","XLE",65.24,{"name":3112,"etf":3113,"change":3064,"price":3114,"is_up":11},"Industrials","XLI",168.4,{"name":3116,"etf":3117,"change":3118,"price":3119,"is_up":11},"Materials","XLB",0.59,49.27,{"name":3121,"etf":3122,"change":581,"price":3123,"is_up":11},"Real Estate","XLRE",40.85,{"name":3125,"etf":3126,"change":2326,"price":3127,"is_up":3035},"Utilities","XLU",41.07,{"name":3129,"etf":3130,"change":1698,"price":3131,"is_up":11},"Comm Services","XLC",112.07,[3133,3137,3141,3146],{"ticker":3134,"name":3135,"price":3136,"change":645,"is_up":3035},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":3138,"name":3139,"price":3140,"change":880,"is_up":3035},"QQQ","Invesco QQQ Trust",747.58,{"ticker":3142,"name":3143,"price":3144,"change":3145,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":3147,"name":3148,"price":3149,"change":2129,"is_up":3035},"IWM","iShares Russell 2000",277.63]