[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-URSP":3,"stock-historical-URSP":30,"homepage-market-summary":2144},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"URSP","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 S&P 500 Equal Weight","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5856,0.760276,"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},47.95,47.3,47.96,46.97,47.39,0.56,1.18,28859.909316,53.57,36.9,33230.596090051586,66.3,281,{"ticker":4,"total_count":29,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},1,1000,{"period_high":25,"period_low":26,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},30750,8640810.214693,18.72,"2025-08-27",[39,42,51,61,72,83,94,102,111,121,132,143,152,162,172,182,193,204,214,225,235,245,255,264,274,285,294,305,314,325,335,346,357,368,378,388,398,407,418,429,438,449,457,467,477,486,495,506,516,526,535,546,556,564,574,585,596,605,614,625,634,644,654,664,671,680,688,695,701,709,716,723,730,737,744,751,757,766,775,782,789,795,803,812,820,828,835,844,852,859,866,874,882,891,898,904,913,922,931,939,948,957,965,974,981,989,997,1005,1012,1019,1028,1034,1042,1049,1057,1064,1070,1078,1083,1088,1094,1101,1109,1117,1125,1132,1140,1147,1156,1165,1173,1180,1188,1197,1204,1213,1220,1228,1237,1244,1252,1257,1265,1272,1278,1287,1295,1303,1312,1319,1326,1333,1340,1348,1356,1361,1367,1374,1379,1387,1392,1398,1405,1410,1419,1425,1432,1438,1444,1448,1453,1460,1468,1474,1481,1486,1492,1500,1507,1513,1520,1529,1536,1542,1548,1554,1562,1567,1573,1581,1587,1594,1601,1609,1614,1620,1627,1633,1639,1645,1654,1660,1666,1671,1677,1683,1690,1698,1704,1710,1716,1723,1729,1734,1739,1743,1747,1754,1761,1768,1777,1783,1791,1799,1805,1812,1819,1825,1831,1838,1845,1849,1854,1860,1866,1871,1877,1884,1890,1895,1903,1908,1912,1918,1926,1932,1939,1945,1953,1960,1966,1971,1977,1982,1988,1993,1999,2004,2009,2015,2021,2028,2033,2039,2045,2052,2059,2066,2071,2079,2084,2089,2096,2102,2108,2114,2118,2123,2130,2135,2139],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":40,"vwap":41},206,47.391,{"date":43,"open":44,"high":44,"low":45,"close":21,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-07",47.755,47.21,-0.73,-1.52,112838.73226,177,47.2934,{"date":52,"open":53,"high":54,"low":53,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-06",47.7,48.36,48.12,0.58,1.22,33747.3538,232,48.1714,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-05",47.09,48.45,46.7,47.54,0.5469,1.16,32000.429315,258,47.4731,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-10-02",47.18,47.42,46.8583,46.9931,0.3431,0.74,13072.346794,161,47.0977,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-10-01",46.27,46.76,45.8902,46.65,-0.56,-1.19,56059.518168,266,46.1927,{"date":95,"open":96,"high":45,"low":97,"close":45,"change":98,"percent_change":56,"volume":99,"transactions":100,"vwap":101},"2026-09-30",47.0399,46.135,0.27,46585.992101,301,46.8741,{"date":103,"open":104,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":40,"vwap":110},"2026-09-29",47.08,46.035,46.94,-0.0429,-0.09,14807.947213,46.7254,{"date":112,"open":104,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-28",47.29,46.85,46.9829,-0.4595,-0.97,26957.985899,263,47.0925,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-25",47.3101,47.8,47.275,47.4424,0.1724,0.36,14894.124646,138,47.535,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-24",47.6,47.68,47.1,47.27,-0.46,-0.96,14392.605499,190,47.3472,{"date":144,"open":145,"high":145,"low":146,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-23",48.2,47.73,-1.17,-2.39,10257.339861,145,48.0312,{"date":153,"open":154,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-22",49.01,48.05,48.9,0.3054,0.63,15039.334648,179,48.6731,{"date":163,"open":164,"high":165,"low":55,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-21",48.44,48.87,48.5946,0.3846,0.8,44735.316029,344,48.6627,{"date":173,"open":174,"high":175,"low":176,"close":175,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-18",48.0615,48.21,47.505,-0.35,-0.72,6982.774605,119,48.0754,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-17",48.6,48.7766,48.395,48.56,0.42,0.87,12440.989768,135,48.6349,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-16",48.76,49.04,47.78,48.14,-0.6791,-1.39,8021.212936,162,48.2737,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":90,"volume":211,"transactions":212,"vwap":213},"2026-09-15",49.08,49.13,48.64,48.8191,-0.5868,7781.758417,148,48.8904,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-14",49.4422,49.46,48.955,49.4059,0.086,0.17,6011.683252,98,49.2097,{"date":226,"open":227,"high":228,"low":156,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-11",49.1,49.4472,49.3199,0.9199,1.9,54702.514853,125,49.1889,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-10",48.85,49.05,48.4,-0.85,-1.73,39503.938861,198,48.9466,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":40,"vwap":254},"2026-09-09",49.72,49.885,49.238,49.25,-1.0044,-2,148778.02,49.3373,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":252,"volume":261,"transactions":262,"vwap":263},"2026-09-08",50.631,49.39,50.2544,-1.0256,17829.822401,205,50.4342,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":150,"vwap":273},"2026-09-04",51.19,51.6498,51.175,51.28,-0.4928,-0.95,11124.663228,51.3111,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-03",51.7407,51.8427,51.0828,51.7728,0.7128,1.4,17474.610377,211,51.6814,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":59,"vwap":293},"2026-09-02",50.48,51.37,51.06,0.4,0.79,24610.953,51.145,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-01",51.1728,51.3287,50.455,50.66,-0.84,-1.63,36348.944222,362,50.8193,{"date":306,"open":307,"high":307,"low":269,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-31",51.94,51.5,-0.6,-1.15,62991.469859,373,51.5338,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-28",52.57,52.605,51.965,52.1,-0.45,-0.86,24630.854553,229,52.1924,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":316},"2026-08-27",52.6211,52.8512,52.37,52.55,-0.29,-0.55,53660.268162,227,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-26",53.005,53.515,52.79,52.84,0.0997,0.19,9396.869313,170,52.8991,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-25",52.775,52.81,52.445,52.7403,-0.0397,-0.08,9544.141628,187,52.7361,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-24",52.8,53.1599,52.505,52.78,0.08,0.15,73535.36965,384,52.9612,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-21",52.24,52.88,52.7,1.06,2.05,21205.473543,250,52.603,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-20",52.45,52.855,51.64,-1.29,-2.44,64726.040151,412,52.3283,{"date":389,"open":390,"high":25,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-19",53,52.83,52.93,1.08,2.08,112442.328907,558,53.0746,{"date":399,"open":329,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":40,"vwap":406},"2026-08-18",52.56,51.84,51.85,-0.41,-0.78,21626.0002,52.2825,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-17",52.875,52.885,52,52.26,-0.9848,-1.85,134249.72046,657,52.5437,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-14",53.32,53.345,53.17,53.2448,-0.0697,-0.13,16725.102644,202,53.284,{"date":430,"open":431,"high":420,"low":330,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-13",52.91,53.3145,0.8756,1.67,34199.79126,298,52.9406,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-12",52.29,52.63,51.9553,52.4389,-0.4711,-0.89,76626.617706,702,52.3783,{"date":450,"open":451,"high":431,"low":451,"close":431,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-11",52.175,0.8299,1.59,24895.614191,269,52.4362,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-10",51.8438,52.2199,52.0801,0.0297,0.06,17253.429364,210,52.0675,{"date":468,"open":269,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-07",52.2629,51.241,52.0504,0.6923,1.35,28111.961531,320,52.0067,{"date":478,"open":390,"high":390,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-06",51.25,51.3581,-0.6019,-1.16,45524.838378,380,51.567,{"date":487,"open":359,"high":359,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-05",51.7001,51.96,-0.23,-0.44,66425.802419,520,52.1116,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-04",51.29,52.34,50.6601,52.19,1.41,2.78,83753.524674,617,51.6545,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":231,"volume":513,"transactions":514,"vwap":515},"2026-08-03",50.43,51.197,50.34,50.78,0.9465,372752.942408,1939,50.6073,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":331,"volume":523,"transactions":524,"vwap":525},"2026-07-31",49.95,50.41,49.17,49.8335,-0.1465,35795.335813,479,49.6561,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":177,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-30",50.71,48.95,49.98,-0.7,68455.374796,444,49.4381,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-29",50.73,51.27,50.05,50.33,-0.7899,-1.55,150386.42095,717,50.5266,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":501,"volume":553,"transactions":554,"vwap":555},"2026-07-28",50.5,51.65,50.18,51.1199,0.7099,55593.693057,336,51.001,{"date":557,"open":558,"high":519,"low":558,"close":519,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-27",49.43,1.2,2.44,34986.575124,488,49.8312,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-24",48.7,49.56,49.21,0.7782,1.61,29585.19665,256,49.1518,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",48.71,48.765,48.106,48.4318,-0.4451,-0.91,23432.495014,273,48.4731,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-22",49.176,49.35,48.69,48.8769,0.0487,0.1,48322.448255,290,49.11,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":583,"vwap":604},"2026-07-21",48.4407,48.9899,48.8282,0.1479,0.3,40195.672816,48.8427,{"date":606,"open":607,"high":607,"low":184,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",49.195,48.6803,-0.5197,-1.06,50705.308485,302,49.0439,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-17",49.64,50.11,49.0235,49.2,-0.8,-1.6,71298.315916,460,49.7904,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-16",48.63,50,1.0333,2.11,68912.921352,631,49.6788,{"date":635,"open":206,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-15",49.52,48.7659,48.9667,-0.2633,-0.53,25157.11606,215,49.1501,{"date":645,"open":646,"high":647,"low":207,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-14",49.77,49.91,49.23,-0.34,-0.69,25433.504301,280,49.3752,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":353,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-13",49.78,50.0507,49.32,49.57,-0.16,79810.853634,986,49.642,{"date":665,"open":659,"high":646,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-10",49.099998,49.65,0.37,0.75,57600,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-09",48.984,49.6,48.83,49.28,0.84,1.73,28200,{"date":681,"open":682,"high":683,"low":684,"close":164,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":164},"2026-07-08",48.871,49.3,48.265,-1.46,-2.93,62000,{"date":689,"open":628,"high":690,"low":691,"close":692,"change":108,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-07",50.64,49.75,49.9,-0.18,50200,{"date":696,"open":697,"high":697,"low":659,"close":698,"change":699,"percent_change":463,"volume":700,"transactions":9,"vwap":698},"2026-07-06",50.35,49.99,0.03,73400,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":660,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-02",50.060001,50.29,49.19,49.96,-0.32,150800,{"date":710,"open":711,"high":712,"low":713,"close":712,"change":373,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-01",49.18,50.12,48.8,2.16,194900,{"date":717,"open":195,"high":691,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-30",48,49.060001,-0.11,-0.22,222300,{"date":724,"open":725,"high":588,"low":726,"close":520,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":520},"2026-06-29",48.91,48.82,0.11,0.22,90600,{"date":731,"open":732,"high":711,"low":733,"close":719,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":719},"2026-06-26",48.88,48.55,0.435,0.89,115100,{"date":738,"open":237,"high":616,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-25",48.503,48.625,0.641,1.34,289300,{"date":745,"open":134,"high":746,"low":134,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-24",48.389,47.984,0.384,0.81,6800,{"date":752,"open":753,"high":197,"low":753,"close":134,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":134},"2026-06-23",47,-0.25,-0.52,6200,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-22",48.15,48.25,47.71,47.85,0.075,0.16,9100,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-18",47.91,48.080002,47.61,47.775,0.519,1.1,2000,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-17",49.36,47.256,-1.497,-3.07,17500,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":491,"volume":788,"transactions":9,"vwap":786},"2026-06-16",49.438,48.75,48.753,-0.217,6400,{"date":790,"open":691,"high":691,"low":529,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-15",48.97,0.494,1.02,21000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":453,"volume":802,"transactions":9,"vwap":800},"2026-06-12",48.3,48.613,47.662,48.476,0.76,17400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-11",46.8,48.29,46.43,47.716,1.406,3.04,6600,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-10",47.55,46.21,46.31,-1.076,-2.27,5300,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-09",47.77,46.49,47.386,0.675,1.45,15100,{"date":829,"open":830,"high":830,"low":65,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-08",47.31,46.711,-0.187,-0.4,53900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-05",47.375,47.964,46.34,46.898,-1.321,-2.74,10400,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-04",47.826,48.22,48.219,0.719,1.51,5000,{"date":853,"open":854,"high":19,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-03",47.36,47.5,-0.364,-0.76,3700,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-02",47.65,47.864,0.307,0.65,4500,{"date":867,"open":74,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-01",47.64,47.029999,47.557,0.257,0.54,5100,{"date":875,"open":876,"high":877,"low":878,"close":18,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":18},"2026-05-29",47.355,47.56,47.28,0.154,0.33,4300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-28",46.57,47.34,46.5,47.146,0.364,0.78,8200,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":896,"percent_change":660,"volume":897,"transactions":9,"vwap":895},"2026-05-27",47.11,47.22,46.782,-0.074,6300,{"date":899,"open":753,"high":900,"low":805,"close":901,"change":902,"percent_change":903,"volume":811,"transactions":9,"vwap":901},"2026-05-26",47.099998,46.856,0.467,1.01,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-22",46.12,46.51,45.99,46.389,0.859,1.89,8900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-21",44.68,45.67,44.67,45.53,0.327,0.72,21500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-20",43.96,45.24,43.805,45.203,0.986,2.23,5900,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-19",44.45,44.55,44.217,-0.506,-1.13,700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-18",44.73,44.89,44.315,44.723,0.502,1.14,8000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-15",44.3,44.43,44.22,44.221,-0.945,-2.09,2400,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-14",45.11,45.51,45.166,0.272,0.61,2300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-13",44.69,45.040001,44.61,44.894,-0.306,-0.68,26800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":660,"percent_change":177,"volume":980,"transactions":9,"vwap":979},"2026-05-12",45.18,45.28,43.46,45.2,9300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":108,"volume":988,"transactions":9,"vwap":986},"2026-05-11",45.33,45.557,45.21,45.36,-0.039,7400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":873,"transactions":9,"vwap":994},"2026-05-08",45.45,45.5,45.036999,45.399,0.239,0.53,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-07",45.78,44.97,45.16,-0.65,-1.42,23200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":889,"percent_change":678,"volume":1011,"transactions":9,"vwap":1010},"2026-05-06",45.755,45.97,45.498,45.81,27700,{"date":1013,"open":942,"high":1014,"low":951,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-05",45.26,45.029999,0.69,1.56,65300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-04",44.6,45.235,44.21,44.34,-0.59,-1.31,92400,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":46,"volume":1033,"transactions":9,"vwap":1031},"2026-05-01",45.65,44.93,-0.33,67300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1014,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1014},"2026-04-30",44.19,46.405,44.16,1.384,3.15,295600,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":851,"transactions":9,"vwap":1046},"2026-04-29",43.9,43.54,43.876,-0.134,-0.3,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-28",44.71,43.88,44.0099983,-0.508,-1.14,4600,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":754,"volume":1063,"transactions":9,"vwap":1061},"2026-04-27",44.35,44.94,44.518,-0.112,9000,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":693,"percent_change":833,"volume":1069,"transactions":9,"vwap":1068},"2026-04-24",44.9,44.57,44.63,6700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":108,"volume":1077,"transactions":9,"vwap":1075},"2026-04-23",44.98,44.985,44.734,44.81,-0.04,1300,{"date":1079,"open":1080,"high":1080,"low":950,"close":1081,"change":1082,"percent_change":1082,"volume":756,"transactions":9,"vwap":1081},"2026-04-22",45.49,44.85,0,{"date":1084,"open":1085,"high":1085,"low":1075,"close":1081,"change":89,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1081},"2026-04-21",45.95,-1.23,7600,{"date":1089,"open":985,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":56,"volume":756,"transactions":9,"vwap":1092},"2026-04-20",45.445,44.973,45.41,0.26,{"date":1095,"open":1066,"high":1096,"low":1097,"close":1098,"change":393,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-17",45.455,44.75,45.15,2.45,14100,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-16",43.59,44.23,44.07,0.41,0.94,2800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":353,"volume":1116,"transactions":9,"vwap":1114},"2026-04-15",43.6,43.87,43.39,43.66,-0.035,11000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":189,"volume":1124,"transactions":9,"vwap":1122},"2026-04-14",43.74,43.8,43.34,43.695,0.375,14000,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-13",42.2,43.32,0.934,2.2,5800,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-10",43.02,42.34,42.386,-0.644,-1.5,8100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":727,"percent_change":1093,"volume":1146,"transactions":9,"vwap":1145},"2026-04-09",42.82,43.21,42.66,43.029999,11300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-08",43,43.099998,42.67,42.92,1.825,4.44,13400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-07",41.029999,41.21,40.75,41.095001,-0.203,-0.49,11500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":56,"volume":1172,"transactions":9,"vwap":1170},"2026-04-06",41.19,41.38,40.98,41.298,0.238,10300,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":801,"volume":1179,"transactions":9,"vwap":1177},"2026-04-02",39.7,41.24,41.060001,0.31,8500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1160,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1160},"2026-04-01",41.0099983,41.15,40.598,0.286,0.71,29600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-31",39.69,40.59,39.375,40.464,1.524,3.91,9700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":425,"percent_change":1032,"volume":1203,"transactions":9,"vwap":1202},"2026-03-30",39.48,39.61,38.61,38.94,16200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-27",39.65,39.97,38.97,39.07,-1.07,-2.67,30600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":252,"volume":1219,"transactions":9,"vwap":1217},"2026-03-26",40.77,41.27,40.14,-0.82,14600,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-25",41.37,40.6,40.96,0.18,0.44,11800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-24",40.17,41.25,39.94,40.78,0.21,0.52,88200,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":291,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-23",40.48,41.63,40.57,1.99,25700,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-20",41.099998,39.12,39.78,-0.99,-2.43,26100,{"date":1253,"open":1254,"high":1167,"low":1255,"close":1215,"change":177,"percent_change":240,"volume":1256,"transactions":9,"vwap":1215},"2026-03-19",40.72,40.38,64900,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-18",42.099998,41.040001,41.12,-1.12,-2.65,6000,{"date":1266,"open":1267,"high":1144,"low":1268,"close":1269,"change":1270,"percent_change":57,"volume":1271,"transactions":9,"vwap":1269},"2026-03-17",42.27,42.18,42.24,0.51,9400,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":996,"percent_change":1277,"volume":873,"transactions":9,"vwap":1276},"2026-03-16",41.61,42.17,41.73,1.29,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-13",41.77,42.014999,40.52,41.2,-0.03,-0.07,230100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":781,"transactions":9,"vwap":1292},"2026-03-12",41.66,42.3,41.16,41.23,-1.22,-2.87,{"date":1296,"open":1142,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-11",42.83,42.060001,42.45,-0.288,-0.67,12200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-10",43.09,43.68,42.54,42.738,-0.692,-1.59,18500,{"date":1313,"open":1314,"high":1103,"low":1315,"close":1316,"change":1234,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-09",42.57,40.67,43.43,0.49,67600,{"date":1320,"open":1143,"high":1321,"low":1322,"close":1323,"change":90,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-06",43.315,42.48,43.22,-2.68,27500,{"date":1327,"open":1015,"high":1328,"low":1329,"close":1330,"change":139,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-05",45.241,43.77,44.41,-2.12,43700,{"date":1334,"open":1335,"high":1336,"low":969,"close":1337,"change":880,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-04",45.27,45.835,45.37,0.73,28400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":968,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":968},"2026-03-03",44.32,45.35,43.42,-1.11,-2.41,74400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":403,"volume":1355,"transactions":9,"vwap":1353},"2026-03-02",45.77,46.38,45.3,46.15,-0.19,31300,{"date":1357,"open":1358,"high":839,"low":1359,"close":839,"change":1360,"percent_change":727,"volume":1339,"transactions":9,"vwap":839},"2026-02-27",45.685,45.48,0.05,{"date":1362,"open":1030,"high":1363,"low":1030,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-26",46.29,0.68,1.49,26500,{"date":1368,"open":1010,"high":1010,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-25",45.099998,45.61,0.01,0.02,37800,{"date":1375,"open":1080,"high":1350,"low":1352,"close":1376,"change":920,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-24",45.6,1.6,39000,{"date":1380,"open":1381,"high":1382,"low":934,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-23",45.91,46.25,44.88,-1.03,-2.24,65200,{"date":1388,"open":1343,"high":1389,"low":1390,"close":1381,"change":880,"percent_change":920,"volume":1391,"transactions":9,"vwap":1381},"2026-02-20",46.11,45.25,39500,{"date":1393,"open":999,"high":1010,"low":1394,"close":1395,"change":1396,"percent_change":1032,"volume":1397,"transactions":9,"vwap":1395},"2026-02-19",45.060001,45.58,-0.15,18700,{"date":1399,"open":1080,"high":1400,"low":1401,"close":1402,"change":1106,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-18",46.19,45.205,45.73,0.9,79800,{"date":1406,"open":1350,"high":1350,"low":1105,"close":1407,"change":1408,"percent_change":721,"volume":1409,"transactions":9,"vwap":1407},"2026-02-17",45.32,-0.1,50000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-13",44.47,45.82,44.4,45.42,0.82,1.84,57400,{"date":1420,"open":1421,"high":886,"low":1412,"close":1021,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1021},"2026-02-12",46.4,-1.25,-2.73,80600,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1225,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-11",46.17,45.43,45.85,0.39,53700,{"date":1433,"open":916,"high":1434,"low":1435,"close":916,"change":1430,"percent_change":1436,"volume":1437,"transactions":9,"vwap":916},"2026-02-10",45.98,45.545,0.86,35500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":977,"change":1371,"percent_change":1372,"volume":1443,"transactions":9,"vwap":977},"2026-02-09",45.29,46.725,44.51,83600,{"date":1445,"open":1442,"high":1335,"low":1442,"close":1335,"change":434,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1335},"2026-02-06",3.83,49000,{"date":1449,"open":1038,"high":941,"low":1450,"close":1111,"change":620,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1111},"2026-02-05",43.060001,-1.8,52900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1414,"change":801,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1414},"2026-02-04",44,44.79,43.99,1.74,55100,{"date":1461,"open":1462,"high":950,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-03",43.975,43.12,43.64,-0.21,-0.48,28300,{"date":1469,"open":1470,"high":1471,"low":1316,"close":1472,"change":188,"percent_change":1473,"volume":1404,"transactions":9,"vwap":1472},"2026-02-02",43.47,43.94,43.85,0.97,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1316,"change":1479,"percent_change":309,"volume":1480,"transactions":9,"vwap":1316},"2026-01-30",43.31,43.44,42.86,-0.26,2900,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":764,"percent_change":668,"volume":890,"transactions":9,"vwap":1485},"2026-01-29",44.31,43.18,43.69,{"date":1487,"open":1120,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":1087,"transactions":9,"vwap":1489},"2026-01-28",44.029999,43.53,-0.365,-0.83,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-27",44.014999,43.75,43.895,-0.185,-0.42,20200,{"date":1501,"open":1455,"high":1502,"low":1503,"close":1504,"change":1234,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-26",44.255,43.98,44.080002,0.48,2700,{"date":1508,"open":1457,"high":1509,"low":1510,"close":1112,"change":403,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1112},"2026-01-23",44.13,43.625,-0.93,10000,{"date":1514,"open":1515,"high":1515,"low":1036,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-22",44.7,44.28,0.14,0.32,133300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-21",43.414,44.39,43.4,44.14,1.44,3.37,97400,{"date":1530,"open":1476,"high":1531,"low":1532,"close":1533,"change":1026,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-20",43.51,42.69,42.7,-2.98,19500,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1053,"change":1540,"percent_change":332,"volume":1541,"transactions":9,"vwap":1053},"2026-01-16",44.37,43.92,-0.244,8800,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":903,"volume":843,"transactions":9,"vwap":1546},"2026-01-15",44.099998,44.53,44.254,0.443,{"date":1549,"open":1495,"high":1550,"low":1551,"close":1552,"change":1518,"percent_change":79,"volume":1553,"transactions":9,"vwap":1552},"2026-01-14",43.816,43.45,43.811,11700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1360,"volume":1561,"transactions":9,"vwap":1559},"2026-01-13",43.7,43.76,43.25,43.491,0.021,10800,{"date":1563,"open":1551,"high":1564,"low":1149,"close":1470,"change":1565,"percent_change":1566,"volume":1146,"transactions":9,"vwap":1470},"2026-01-12",43.547,-0.02,-0.05,{"date":1568,"open":1569,"high":1464,"low":1150,"close":1570,"change":872,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-09",43.2,43.49,1.26,25000,{"date":1574,"open":1142,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-08",43.142,42.78,42.95,0.691,1.64,8300,{"date":1582,"open":1583,"high":1583,"low":1269,"close":1584,"change":1585,"percent_change":1586,"volume":1069,"transactions":9,"vwap":1584},"2026-01-07",42.97,42.259,-0.941,-2.18,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1569,"change":1592,"percent_change":560,"volume":1593,"transactions":9,"vwap":1569},"2026-01-06",42.525,43.3,42.515,1.03,23000,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1275,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1275},"2026-01-05",41.76,42.341,0.796,1.92,5200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1227,"transactions":9,"vwap":1606},"2026-01-02",41,41.595,40.91,41.374,0.504,1.23,{"date":1610,"open":1222,"high":1611,"low":1612,"close":1612,"change":178,"percent_change":241,"volume":1613,"transactions":9,"vwap":1612},"2025-12-31",41.58,40.87,10600,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1002,"volume":1619,"transactions":9,"vwap":1617},"2025-12-30",41.81,41.59,-0.27,8400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":1285,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-29",41.855,41.86,41.6,-0.17,7800,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":720,"volume":750,"transactions":9,"vwap":1631},"2025-12-26",41.94,41.71,41.93,-0.046,{"date":1634,"open":1630,"high":1635,"low":1289,"close":1636,"change":1637,"percent_change":188,"volume":1638,"transactions":9,"vwap":1636},"2025-12-24",42.0099983,41.976,0.176,9200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1642,"change":721,"percent_change":755,"volume":1644,"transactions":9,"vwap":1642},"2025-12-23",41.74,41.8,41.64,12700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-22",41.45,42.029999,41.39,42.02,0.62,1.5,5400,{"date":1655,"open":1656,"high":1624,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":843,"transactions":9,"vwap":1657},"2025-12-19",40.99,41.4,0.35,0.85,{"date":1661,"open":1662,"high":1663,"low":1169,"close":1664,"change":727,"percent_change":98,"volume":1665,"transactions":9,"vwap":1664},"2025-12-18",41.36,41.749,41.049999,64500,{"date":1667,"open":1668,"high":1624,"low":1669,"close":1670,"change":693,"percent_change":491,"volume":1613,"transactions":9,"vwap":1670},"2025-12-17",41.51,40.9,40.94,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1261,"change":650,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1261},"2025-12-16",41.47,40.88,-1.65,11100,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1616,"change":1681,"percent_change":1178,"volume":1682,"transactions":9,"vwap":1616},"2025-12-15",42.37,41.551,0.13,25100,{"date":1684,"open":1685,"high":1685,"low":1643,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-12",42.63,41.68,-0.54,-1.28,21100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1186,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-11",41.965,42.26,41.88,42.22,1.71,14300,{"date":1699,"open":1215,"high":1240,"low":1700,"close":1668,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1668},"2025-12-10",40.63,1.078,2.67,49200,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1048,"volume":1709,"transactions":9,"vwap":1707},"2025-12-09",40.74,40.432,-0.123,300,{"date":1711,"open":1712,"high":1612,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1480,"transactions":9,"vwap":1713},"2025-12-08",40.82,40.555,-0.493,-1.2,{"date":1717,"open":1718,"high":1719,"low":1260,"close":1720,"change":1721,"percent_change":668,"volume":1722,"transactions":9,"vwap":1720},"2025-12-05",41.232,41.285,41.048,0.153,3300,{"date":1724,"open":1725,"high":1670,"low":1612,"close":1726,"change":1727,"percent_change":1659,"volume":1728,"transactions":9,"vwap":1726},"2025-12-04",40.924,40.895,0.345,1500,{"date":1730,"open":1233,"high":1731,"low":1732,"close":1732,"change":56,"percent_change":826,"volume":1733,"transactions":9,"vwap":1732},"2025-12-03",40.92,40.55,44800,{"date":1735,"open":1736,"high":1282,"low":1207,"close":1207,"change":177,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1207},"2025-12-02",40.19,-0.87,50500,{"date":1740,"open":1700,"high":1741,"low":1742,"close":1742,"change":1002,"percent_change":1310,"volume":1728,"transactions":9,"vwap":1742},"2025-12-01",40.81,40.32,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":1473,"volume":32,"transactions":9,"vwap":1745},"2025-11-28",40.97,0.393,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":1753,"volume":1722,"transactions":9,"vwap":1751},"2025-11-26",40.36,40.79,40.577,0.55,1.37,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-25",39.39,40.027,0.548,1.39,1800,{"date":1762,"open":1763,"high":1232,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":858,"transactions":9,"vwap":1765},"2025-11-24",39.14,38.46,39.479,1.339,3.51,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-21",37.74,38.88,37.64,38.14,1.24,3.36,92000,{"date":1778,"open":1779,"high":1780,"low":26,"close":26,"change":332,"percent_change":1781,"volume":1782,"transactions":9,"vwap":26},"2025-11-20",38.685,38.69,-1.47,53500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-19",38.29,38.34,37.45,-0.895,-2.33,42800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1512,"transactions":9,"vwap":1796},"2025-11-18",38.040001,38.67,37.87,38.345,0.096,0.25,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1263,"volume":1722,"transactions":9,"vwap":1803},"2025-11-17",39.2,38.12,38.249,-1.041,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-14",39.42,39.29,-0.231,-0.58,800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1816,"change":1384,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-13",40.474,40.495,39.521,-2.54,1200,{"date":1820,"open":1741,"high":1741,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-12",40.551,0.188,0.47,900,{"date":1826,"open":1827,"high":1239,"low":1828,"close":1829,"change":1830,"percent_change":57,"volume":1600,"transactions":9,"vwap":1829},"2025-11-11",40.22,40.029999,40.363,0.486,{"date":1832,"open":1200,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1506,"transactions":9,"vwap":1835},"2025-11-10",39.91,39.43,39.877,0.444,1.13,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":1652,"volume":1844,"transactions":9,"vwap":1841},"2025-11-07",38.861,39.433,38.65,0.581,2200,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":89,"percent_change":1003,"volume":1848,"transactions":9,"vwap":1847},"2025-11-06",38.852,200,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":772,"percent_change":1853,"volume":1811,"transactions":9,"vwap":1852},"2025-11-05",39.44,39.412,1.33,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1054,"percent_change":383,"volume":1100,"transactions":9,"vwap":1859},"2025-11-04",38.95,38.99,38.86,38.893,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1864,"percent_change":1218,"volume":1865,"transactions":9,"vwap":1863},"2025-11-03",39.088001,39.401,-0.326,600,{"date":1867,"open":1206,"high":1868,"low":1206,"close":1869,"change":1171,"percent_change":1870,"volume":1818,"transactions":9,"vwap":1869},"2025-10-31",39.87,39.727,0.6,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":1301,"volume":858,"transactions":9,"vwap":1875},"2025-10-30",39.75,40.07,39.489,-0.266,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1250,"volume":1883,"transactions":9,"vwap":1881},"2025-10-29",40.56,39.56,39.755,-0.992,3500,{"date":1885,"open":1886,"high":1886,"low":1706,"close":1887,"change":1888,"percent_change":542,"volume":1889,"transactions":9,"vwap":1887},"2025-10-28",41.135,40.747,-0.643,3800,{"date":1891,"open":1892,"high":1892,"low":1649,"close":1649,"change":1893,"percent_change":1894,"volume":1818,"transactions":9,"vwap":1649},"2025-10-27",41.46,0.243,0.59,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-24",41.429,41.44,41.147,0.203,0.5,4000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1906,"change":1746,"percent_change":1473,"volume":1077,"transactions":9,"vwap":1906},"2025-10-23",40.839,40.944,40.66,{"date":1909,"open":1670,"high":1670,"low":1732,"close":1821,"change":320,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1821},"2025-10-22",-1.1,3000,{"date":1913,"open":1914,"high":1915,"low":1700,"close":1915,"change":1916,"percent_change":1917,"volume":1883,"transactions":9,"vwap":1915},"2025-10-21",40.86,41.00099945,0.399,0.98,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-20",40.39,40.69,40.602,0.779,1.96,1900,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":903,"volume":1931,"transactions":9,"vwap":1929},"2025-10-17",39.5,39.823,0.398,400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1824,"transactions":9,"vwap":1936},"2025-10-16",40.11,40.33,39.425,-0.755,-1.88,{"date":1940,"open":1879,"high":1941,"low":1942,"close":1943,"change":879,"percent_change":1944,"volume":1467,"transactions":9,"vwap":1943},"2025-10-15",40.73,40.12,40.18,0.38,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1131,"transactions":9,"vwap":1950},"2025-10-14",39.099998,40.21,39.063999,40.026001,0.666,1.69,{"date":1954,"open":1955,"high":1880,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-13",39.47,39.36,0.701,1.81,4800,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1911,"transactions":9,"vwap":1963},"2025-10-10",40.62,38.659,-1.795,-4.44,{"date":1967,"open":1706,"high":1233,"low":1968,"close":1969,"change":1970,"percent_change":1451,"volume":1760,"transactions":9,"vwap":1969},"2025-10-09",40.45,40.454,-0.74,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1976,"percent_change":920,"volume":1902,"transactions":9,"vwap":1975},"2025-10-08",40.68,41.22,41.194,0.294,{"date":1978,"open":1979,"high":1159,"low":1612,"close":1669,"change":1980,"percent_change":482,"volume":1981,"transactions":9,"vwap":1669},"2025-10-07",41.18,-0.481,4400,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1360,"volume":32,"transactions":9,"vwap":1986},"2025-10-06",41.26,41.492,41.381,0.022,{"date":1989,"open":1990,"high":1642,"low":1991,"close":1991,"change":1992,"percent_change":291,"volume":774,"transactions":9,"vwap":1991},"2025-10-03",41.52,41.359,0.325,{"date":1994,"open":1712,"high":1995,"low":1741,"close":1996,"change":1997,"percent_change":1998,"volume":1818,"transactions":9,"vwap":1996},"2025-10-02",41.09,41.034,0.116,0.28,{"date":2000,"open":1807,"high":1731,"low":1807,"close":2001,"change":2002,"percent_change":128,"volume":2003,"transactions":9,"vwap":2001},"2025-10-01",40.918,0.148,4100,{"date":2005,"open":1700,"high":1215,"low":2006,"close":1215,"change":2007,"percent_change":2008,"volume":1824,"transactions":9,"vwap":1215},"2025-09-30",40.23,0.313,0.77,{"date":2010,"open":1742,"high":2011,"low":2006,"close":2012,"change":2013,"percent_change":1235,"volume":2014,"transactions":9,"vwap":2012},"2025-09-29",40.53,40.457,0.209,7700,{"date":2016,"open":1828,"high":2017,"low":2018,"close":2017,"change":889,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-09-26",40.248,39.89,1.98,500,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":1309,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-25",39.59,39.31,39.468,-1.72,3600,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":491,"volume":1811,"transactions":9,"vwap":2031},"2025-09-24",40.397,40.16,-0.179,{"date":2034,"open":2035,"high":1215,"low":2036,"close":2037,"change":2038,"percent_change":699,"volume":1480,"transactions":9,"vwap":2037},"2025-09-23",40.58,40.29,40.339,0.012,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":727,"volume":1883,"transactions":9,"vwap":2043},"2025-09-22",40.0099983,40.41,40.327,0.046,{"date":2046,"open":2047,"high":1255,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-19",40.28,40.281,-0.158,-0.39,3400,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":32,"transactions":9,"vwap":2056},"2025-09-18",40.5,40.195,40.439,0.499,1.25,{"date":2060,"open":2061,"high":2062,"low":2063,"close":1232,"change":2064,"percent_change":1901,"volume":2065,"transactions":9,"vwap":1232},"2025-09-17",40.26,40.83,39.82,0.2,105100,{"date":2067,"open":2068,"high":2068,"low":1200,"close":2069,"change":649,"percent_change":240,"volume":2070,"transactions":9,"vwap":2069},"2025-09-16",39.9,39.74,59300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":331,"volume":2078,"transactions":9,"vwap":2076},"2025-09-15",40.099998,40.116,40.02,40.080002,-0.115,1100,{"date":2080,"open":1603,"high":1603,"low":2055,"close":2055,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2055},"2025-09-12",-0.645,-1.58,22200,{"date":2085,"open":1935,"high":2086,"low":1935,"close":2086,"change":2087,"percent_change":2088,"volume":1818,"transactions":9,"vwap":2086},"2025-09-11",40.84,1.195,3.01,{"date":2090,"open":2091,"high":2018,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":964,"transactions":9,"vwap":2093},"2025-09-10",39.88,39.46,39.645,-0.147,-0.37,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":1687,"volume":1865,"transactions":9,"vwap":2100},"2025-09-09",39.8,39.653,39.792,-0.215,{"date":2103,"open":2073,"high":2073,"low":2104,"close":2105,"change":2106,"percent_change":1284,"volume":2107,"transactions":9,"vwap":2105},"2025-09-08",39.51,40.007,-0.014,2500,{"date":2109,"open":2110,"high":2111,"low":1873,"close":2112,"change":2113,"percent_change":592,"volume":1600,"transactions":9,"vwap":2112},"2025-09-05",40.4,40.43,40.021,0.038,{"date":2115,"open":1199,"high":2116,"low":1199,"close":2116,"change":2117,"percent_change":281,"volume":774,"transactions":9,"vwap":2116},"2025-09-04",39.983,0.551,{"date":2119,"open":1928,"high":1928,"low":2120,"close":2121,"change":2122,"percent_change":1479,"volume":851,"transactions":9,"vwap":2121},"2025-09-03",39.101,39.432,-0.103,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":1760,"transactions":9,"vwap":2127},"2025-09-02",39.545,39.435,39.535,-0.595,-1.48,{"date":2131,"open":2132,"high":2132,"low":2076,"close":2133,"change":2134,"percent_change":138,"volume":1506,"transactions":9,"vwap":2133},"2025-08-29",40.35,40.13,-0.184,{"date":2136,"open":1223,"high":1223,"low":2137,"close":2138,"change":896,"percent_change":693,"volume":1069,"transactions":9,"vwap":2138},"2025-08-28",40.084999,40.314,{"date":37,"open":1255,"high":2140,"low":1230,"close":2141,"change":2142,"percent_change":1372,"volume":2143,"transactions":9,"vwap":2141},40.556,40.388,0.008,12000,{"status":2145,"indices":2146,"watchlist":2184,"sectors":2205,"benchmarks":2252},"success",[2147,2155,2161,2166,2172,2178],{"symbol":2148,"name":2149,"price":2150,"change":2151,"pct_change":2152,"is_up":2153,"sparkline":2154,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":2156,"name":2157,"price":2158,"change":2159,"pct_change":200,"is_up":2153,"sparkline":2160,"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":2162,"name":2163,"price":2164,"change":411,"pct_change":592,"is_up":11,"sparkline":2165,"date":5},"DJI","DOW JONES",51232,"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":2167,"name":2168,"price":2169,"change":2170,"pct_change":1422,"is_up":2153,"sparkline":2171,"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":2173,"name":2174,"price":2175,"change":2176,"pct_change":1566,"is_up":2153,"sparkline":2177,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"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":2179,"name":2180,"price":2181,"change":880,"pct_change":2182,"is_up":11,"sparkline":2183,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2185,2192,2199],{"symbol":2186,"name":2187,"price":2188,"change":2189,"pct_change":2190,"is_up":2153,"sparkline":2191,"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":2193,"name":2194,"price":2195,"change":2196,"pct_change":2197,"is_up":11,"sparkline":2198,"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":2200,"name":2201,"price":2202,"change":2203,"pct_change":1970,"is_up":2153,"sparkline":2204,"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",[2206,2211,2215,2219,2223,2227,2232,2236,2240,2244,2248],{"name":2207,"etf":2208,"change":2209,"price":2210,"is_up":2153},"Technology","XLK",-1.79,197.78,{"name":2212,"etf":2213,"change":735,"price":2214,"is_up":11},"Financials","XLF",54.23,{"name":2216,"etf":2217,"change":2050,"price":2218,"is_up":2153},"Healthcare","XLV",168.16,{"name":2220,"etf":2221,"change":1178,"price":2222,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2224,"etf":2225,"change":630,"price":2226,"is_up":11},"Consumer Staples","XLP",83.42,{"name":2228,"etf":2229,"change":2230,"price":2231,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2233,"etf":2234,"change":880,"price":2235,"is_up":11},"Industrials","XLI",168.4,{"name":2237,"etf":2238,"change":1894,"price":2239,"is_up":11},"Materials","XLB",49.27,{"name":2241,"etf":2242,"change":1016,"price":2243,"is_up":11},"Real Estate","XLRE",40.85,{"name":2245,"etf":2246,"change":1354,"price":2247,"is_up":2153},"Utilities","XLU",41.07,{"name":2249,"etf":2250,"change":1338,"price":2251,"is_up":11},"Comm Services","XLC",112.07,[2253,2257,2262,2267],{"ticker":2254,"name":2255,"price":2256,"change":1498,"is_up":2153},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2258,"name":2259,"price":2260,"change":2261,"is_up":2153},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2263,"name":2264,"price":2265,"change":2266,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":2268,"name":2269,"price":2270,"change":1284,"is_up":2153},"IWM","iShares Russell 2000",277.63]