[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RB":3,"stock-historical-RB":27,"homepage-market-summary":1613},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RB","2026-10-05",{"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 Russell 2000 Dynamic Buffer ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2536,0.581796,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},46.4102,46.3748,0.0354,0.08,181.7683,47.28,41.013,984.0105952,86.1,321,{"ticker":4,"total_count":26,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},1,1000,{"period_high":22,"period_low":31,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":17,"start_date":35,"end_date":5},40.0099983,1038,333202.6488,15.29,"2025-06-26",[37,40,47,55,61,68,77,86,95,102,108,117,127,135,141,147,154,161,167,174,181,188,193,201,209,216,222,229,237,244,250,259,266,272,277,283,289,295,301,308,315,321,328,335,342,348,358,365,372,378,383,390,395,403,408,414,421,429,435,441,446,451,456,460,466,472,480,487,493,500,506,510,515,519,523,526,530,534,538,544,551,558,564,569,577,583,588,593,599,603,607,612,618,626,633,636,643,648,655,661,666,674,677,681,683,688,692,696,699,703,707,712,716,721,725,729,732,736,743,748,753,756,761,765,769,774,778,782,785,789,794,797,801,805,808,811,816,820,824,828,833,837,841,846,850,854,861,865,869,873,879,884,888,892,896,901,906,909,912,916,919,922,926,930,933,937,942,947,952,956,961,966,970,973,977,980,987,993,999,1004,1007,1012,1017,1021,1025,1030,1037,1040,1046,1054,1059,1064,1067,1071,1074,1078,1081,1084,1088,1092,1095,1099,1102,1107,1110,1115,1119,1123,1126,1133,1137,1141,1147,1151,1157,1161,1166,1170,1173,1176,1180,1183,1187,1192,1196,1203,1210,1213,1217,1224,1227,1231,1234,1238,1241,1244,1250,1255,1261,1264,1267,1272,1276,1280,1287,1291,1298,1304,1309,1317,1320,1324,1329,1333,1339,1342,1346,1349,1352,1357,1361,1364,1366,1370,1374,1377,1380,1382,1387,1391,1395,1399,1404,1410,1414,1418,1422,1425,1428,1431,1436,1442,1448,1453,1458,1466,1469,1475,1482,1487,1491,1494,1497,1500,1503,1511,1516,1521,1524,1526,1529,1532,1534,1538,1541,1544,1547,1551,1555,1560,1565,1568,1575,1579,1583,1586,1594,1600,1604,1607,1610],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":38,"vwap":39},16,46.3649,{"date":41,"open":18,"high":18,"low":18,"close":18,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-10-02",0.0547,0.12,14.1273,13,46.5048,{"date":48,"open":49,"high":49,"low":49,"close":49,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-01",46.3201,0.02,0.04,13.0213,14,46.2943,{"date":56,"open":57,"high":57,"low":57,"close":57,"change":58,"percent_change":50,"volume":59,"transactions":45,"vwap":60},"2026-09-30",46.3001,0.0101,95.0213,46.3268,{"date":62,"open":63,"high":63,"low":63,"close":63,"change":64,"percent_change":50,"volume":65,"transactions":66,"vwap":67},"2026-09-29",46.29,0.01,113.0423,15,46.2982,{"date":69,"open":70,"high":71,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-28",46.27,46.28,-0.0934,-0.2,382.0853,20,46.2769,{"date":78,"open":79,"high":79,"low":80,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-25",46.38,46.3734,-0.0268,-0.06,165.0213,17,46.3833,{"date":87,"open":88,"high":89,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-24",46.35,46.4002,-0.0068,-0.01,224.0213,18,46.3588,{"date":96,"open":97,"high":97,"low":97,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":45,"vwap":101},"2026-09-23",46.407,-0.4673,-1,14.1283,46.5986,{"date":103,"open":104,"high":104,"low":104,"close":104,"change":105,"percent_change":50,"volume":106,"transactions":53,"vwap":107},"2026-09-22",46.8743,0.0077,12.3393,46.9475,{"date":109,"open":110,"high":111,"low":112,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":38,"vwap":116},"2026-09-21",46.949,46.9499,46.8666,0.0989,0.21,510.0713,46.9279,{"date":118,"open":119,"high":120,"low":121,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-18",46.8,47,46.7677,0.0275,0.06,2746.7463,40,46.8349,{"date":128,"open":129,"high":129,"low":129,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-17",46.7402,0.0504,0.11,11.1273,12,46.8351,{"date":136,"open":137,"high":137,"low":137,"close":137,"change":82,"percent_change":138,"volume":139,"transactions":133,"vwap":140},"2026-09-16",46.6898,-0.13,10.2343,46.7614,{"date":142,"open":143,"high":143,"low":143,"close":143,"change":144,"percent_change":82,"volume":145,"transactions":53,"vwap":146},"2026-09-15",46.7498,-0.03,162.0213,46.7479,{"date":148,"open":149,"high":149,"low":149,"close":149,"change":150,"percent_change":82,"volume":151,"transactions":152,"vwap":153},"2026-09-14",46.7798,-0.0292,11.0213,11,46.7426,{"date":155,"open":156,"high":156,"low":156,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":45,"vwap":160},"2026-09-11",46.809,-0.0207,-0.04,12.055,46.9047,{"date":162,"open":163,"high":163,"low":163,"close":163,"change":164,"percent_change":64,"volume":165,"transactions":66,"vwap":166},"2026-09-10",46.8297,0.0048,84.112,46.8274,{"date":168,"open":169,"high":169,"low":169,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":152,"vwap":173},"2026-09-09",46.8249,-0.1442,-0.31,11.106,46.9221,{"date":175,"open":176,"high":176,"low":176,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":133,"vwap":180},"2026-09-08",46.9691,-0.0976,-0.21,17.19,47.0126,{"date":182,"open":183,"high":183,"low":183,"close":183,"change":184,"percent_change":82,"volume":185,"transactions":186,"vwap":187},"2026-09-04",47.0667,-0.0264,9.15,9,47.078,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":158,"volume":172,"transactions":152,"vwap":192},"2026-09-03",47.0931,-0.0182,47.1298,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-02",47.1113,0.2363,0.5,29.849,10,47.0612,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-01",46.875,-0.0543,-0.12,37.17,7,46.9249,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":-6,"volume":213,"transactions":214,"vwap":215},"2026-08-31",46.9293,-0.0007,406.106,8,46.9291,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":205,"volume":220,"transactions":207,"vwap":221},"2026-08-28",46.93,-0.0541,19.127,46.9219,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":207,"transactions":227,"vwap":228},"2026-08-27",46.9841,-0.0457,-0.1,5,46.9586,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":186,"vwap":236},"2026-08-26",47.16,47.0298,-0.0776,-0.16,267.15,47.1302,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":227,"vwap":243},"2026-08-25",47.1074,-0.0326,-0.07,6.169,47.1151,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":226,"volume":248,"transactions":227,"vwap":249},"2026-08-24",47.14,-0.0479,6.127,47.0844,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":45,"vwap":258},"2026-08-21",47.099,47.1879,47.045,0.1781,0.38,433,47.1193,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":227,"vwap":265},"2026-08-20",47.0098,-0.0495,-0.11,6.17,46.9357,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":-6,"volume":270,"transactions":186,"vwap":271},"2026-08-19",47.0593,-0.0002,88.207,47.1551,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":225,"percent_change":226,"volume":275,"transactions":133,"vwap":276},"2026-08-18",47.0595,154.058,47.0152,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":138,"volume":281,"transactions":214,"vwap":282},"2026-08-17",47.1052,-0.0594,43.021,47.1805,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":123,"volume":287,"transactions":152,"vwap":288},"2026-08-14",47.1646,0.0294,45.878,47.2723,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":241,"volume":186,"transactions":293,"vwap":294},"2026-08-13",47.1352,-0.0334,6,47.2511,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":64,"volume":299,"transactions":293,"vwap":300},"2026-08-12",47.1686,0.003,7.15,47.2725,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":186,"vwap":307},"2026-08-11",47.1656,-0.0443,-0.09,88.2,47.0183,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":293,"vwap":314},"2026-08-10",47.2099,-0.0683,-0.14,7.105,47.3016,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":256,"volume":319,"transactions":207,"vwap":320},"2026-08-07",47.2782,0.1784,29.084,47.2814,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":293,"vwap":327},"2026-08-06",47.0998,0.0004,0,25,47.1,{"date":329,"open":330,"high":331,"low":330,"close":331,"change":332,"percent_change":305,"volume":333,"transactions":199,"vwap":334},"2026-08-05",47.04,47.0994,-0.0422,188.106,47.0431,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":214,"vwap":341},"2026-08-04",47.1416,0.2618,0.56,31,47.0216,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":339,"volume":346,"transactions":186,"vwap":347},"2026-08-03",46.8798,0.2601,15.106,46.7965,{"date":349,"open":350,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-07-31",46.65,46.6501,46.6197,-0.1294,-0.28,563.65,23,46.6546,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":293,"vwap":364},"2026-07-30",46.7491,0.1703,0.37,7.021,46.6813,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":199,"vwap":371},"2026-07-29",46.5788,-0.1101,-0.24,37,46.5643,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":178,"volume":293,"transactions":376,"vwap":377},"2026-07-28",46.6889,-0.0991,4,46.7057,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":-6,"volume":66,"transactions":227,"vwap":382},"2026-07-27",46.788,-0.0017,47.0387,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":293,"vwap":389},"2026-07-24",46.7897,-0.1402,-0.3,7.127,46.8416,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":226,"volume":152,"transactions":227,"vwap":394},"2026-07-23",46.9299,-0.0453,46.9209,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":293,"vwap":402},"2026-07-22",46.975,46.9752,0.0152,0.03,106.127,46.974,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":256,"volume":407,"transactions":214,"vwap":110},"2026-07-21",46.96,0.1801,120.106,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":138,"volume":412,"transactions":152,"vwap":413},"2026-07-20",46.7799,-0.0595,28,46.8311,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":263,"volume":419,"transactions":293,"vwap":420},"2026-07-17",46.85,46.8394,-0.0499,106.213,46.8493,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":293,"vwap":428},"2026-07-16",46.88,46.8893,-0.071,-0.15,106.105,46.8866,{"date":430,"open":218,"high":431,"low":432,"close":431,"change":433,"percent_change":123,"volume":434,"transactions":293,"vwap":211},"2026-07-15",46.9603,46.92,0.0303,206,{"date":436,"open":218,"high":218,"low":218,"close":218,"change":437,"percent_change":438,"volume":439,"transactions":207,"vwap":440},"2026-07-14",-0.0799,-0.17,212,46.9832,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":226,"volume":133,"transactions":207,"vwap":445},"2026-07-13",47.0099,-0.0481,47.0084,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":305,"volume":450,"transactions":9,"vwap":448},"2026-07-10",47.057999,-0.042,100,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":450,"transactions":9,"vwap":453},"2026-07-09",47.099998,0.31,0.66,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":131,"volume":450,"transactions":9,"vwap":458},"2026-07-08",46.79,0.05,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":138,"volume":465,"transactions":9,"vwap":463},"2026-07-07",46.69,46.74,-0.063,2100,{"date":467,"open":463,"high":416,"low":463,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":9,"vwap":468},"2026-07-06",46.803,0.094,0.2,1300,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":476},"2026-07-02",46.73,46.6,46.709,0.035,0.07,1700,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":91,"volume":486,"transactions":9,"vwap":484},"2026-07-01",47.0099983,46.67,46.674,-0.006,1600,{"date":488,"open":489,"high":119,"low":483,"close":490,"change":491,"percent_change":454,"volume":492,"transactions":9,"vwap":490},"2026-06-30",46.77,46.68,0.143,2400,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":496},"2026-06-29",46.71,46.537,-0.343,-0.73,5900,{"date":501,"open":502,"high":120,"low":423,"close":423,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":423},"2026-06-26",46.91,-0.087,-0.19,800,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":263,"volume":450,"transactions":9,"vwap":508},"2026-06-25",46.967,-0.053,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":450,"transactions":9,"vwap":512},"2026-06-24",47.02,-0.195,-0.41,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":312,"volume":450,"transactions":9,"vwap":517},"2026-06-23",47.215,-0.065,{"date":520,"open":22,"high":22,"low":22,"close":22,"change":521,"percent_change":522,"volume":450,"transactions":9,"vwap":22},"2026-06-22",0.33,0.7,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":454,"percent_change":455,"volume":450,"transactions":9,"vwap":525},"2026-06-18",46.95,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":470,"volume":450,"transactions":9,"vwap":528},"2026-06-17",46.64,0.091,{"date":531,"open":462,"high":462,"low":532,"close":532,"change":533,"percent_change":138,"volume":29,"transactions":9,"vwap":532},"2026-06-16",46.549,-0.059,{"date":535,"open":416,"high":536,"low":537,"close":537,"change":325,"percent_change":325,"volume":29,"transactions":9,"vwap":537},"2026-06-15",46.86,46.608,{"date":539,"open":540,"high":350,"low":79,"close":537,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":537},"2026-06-12",46.4,0.288,0.62,5000,{"date":545,"open":546,"high":79,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":547},"2026-06-11",46.02,46.32,0.43,0.94,2200,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":263,"volume":557,"transactions":9,"vwap":555},"2026-06-10",46.040001,45.84,45.89,-0.05,900,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":205,"volume":557,"transactions":9,"vwap":562},"2026-06-09",46.12,45.69,45.94,-0.056,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":20,"volume":29,"transactions":9,"vwap":567},"2026-06-08",46.099998,45.996,0.036,{"date":570,"open":571,"high":489,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-06-05",46.75,45.95,45.96,-0.91,-1.94,6200,{"date":578,"open":490,"high":423,"low":490,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-06-04",46.87,0.34,0.73,1100,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":438,"volume":557,"transactions":9,"vwap":586},"2026-06-03",46.57,46.53,-0.081,{"date":589,"open":490,"high":490,"low":590,"close":590,"change":591,"percent_change":592,"volume":479,"transactions":9,"vwap":590},"2026-06-02",46.611,0.042,0.09,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":426,"volume":557,"transactions":9,"vwap":597},"2026-06-01",46.59,46.63,46.569,-0.072,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":556,"volume":450,"transactions":9,"vwap":601},"2026-05-29",46.641,-0.024,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":64,"volume":450,"transactions":9,"vwap":605},"2026-05-28",46.665,0.005,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":305,"percent_change":504,"volume":611,"transactions":9,"vwap":610},"2026-05-27",46.76,46.66,700,{"date":613,"open":614,"high":119,"low":614,"close":571,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":571},"2026-05-26",46.72,0.386,0.83,7500,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":131,"volume":625,"transactions":9,"vwap":623},"2026-05-22",46.37,46.45,46.36,46.364,0.052,3300,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-05-21",46.07,46.312,0.182,0.39,400,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":548,"percent_change":549,"volume":325,"transactions":9,"vwap":635},"2026-05-20",46.13,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-05-19",45.62,45.7,-0.18,-0.39,1400,{"date":644,"open":645,"high":646,"low":647,"close":646,"change":400,"percent_change":478,"volume":611,"transactions":9,"vwap":646},"2026-05-18",45.82,45.88,45.81,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-05-15",46,45.85,-0.334,-0.72,2000,{"date":656,"open":657,"high":657,"low":566,"close":658,"change":659,"percent_change":234,"volume":660,"transactions":9,"vwap":658},"2026-05-14",46.26,46.184,-0.075,25700,{"date":662,"open":547,"high":547,"low":663,"close":663,"change":664,"percent_change":665,"volume":450,"transactions":9,"vwap":663},"2026-05-13",46.259,-0.232,-0.5,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-05-12",46.179,46.54,46.491,0.111,0.24,27600,{"date":675,"open":79,"high":79,"low":79,"close":79,"change":676,"percent_change":241,"volume":325,"transactions":9,"vwap":79},"2026-05-11",-0.034,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":592,"volume":450,"transactions":9,"vwap":679},"2026-05-08",46.414,0.044,{"date":682,"open":620,"high":620,"low":620,"close":620,"change":305,"percent_change":504,"volume":450,"transactions":9,"vwap":620},"2026-05-07",{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":450,"transactions":9,"vwap":685},"2026-05-06",46.46,0.345,0.75,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":521,"percent_change":691,"volume":450,"transactions":9,"vwap":690},"2026-05-05",46.115,0.72,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":438,"volume":325,"transactions":9,"vwap":694},"2026-05-04",45.785,-0.077,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":591,"percent_change":592,"volume":450,"transactions":9,"vwap":698},"2026-05-01",45.862,{"date":700,"open":645,"high":645,"low":645,"close":645,"change":701,"percent_change":702,"volume":450,"transactions":9,"vwap":645},"2026-04-30",0.28,0.61,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":263,"volume":450,"transactions":9,"vwap":705},"2026-04-29",45.54,-0.051,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":325,"transactions":9,"vwap":709},"2026-04-28",45.591,-0.134,-0.29,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":138,"volume":450,"transactions":9,"vwap":714},"2026-04-27",45.725,-0.058,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":450,"transactions":9,"vwap":718},"2026-04-24",45.783,-0.036,-0.08,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":426,"percent_change":724,"volume":450,"transactions":9,"vwap":723},"2026-04-23",45.819,-0.33,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":91,"volume":450,"transactions":9,"vwap":727},"2026-04-22",45.969,-0.005,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":518,"percent_change":312,"volume":450,"transactions":9,"vwap":731},"2026-04-21",45.974,{"date":733,"open":553,"high":553,"low":734,"close":734,"change":735,"percent_change":234,"volume":450,"transactions":9,"vwap":734},"2026-04-20",46.039001,-0.073,{"date":737,"open":566,"high":738,"low":566,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-04-17",46.16,46.112,0.305,0.67,300,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":73,"volume":450,"transactions":9,"vwap":746},"2026-04-16",45.78,45.807,-0.092,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":450,"transactions":9,"vwap":750},"2026-04-15",45.899,-0.101,-0.22,{"date":754,"open":650,"high":650,"low":650,"close":650,"change":755,"percent_change":741,"volume":450,"transactions":9,"vwap":650},"2026-04-14",0.306,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":450,"transactions":9,"vwap":758},"2026-04-13",45.694,0.354,0.78,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":426,"volume":450,"transactions":9,"vwap":763},"2026-04-10",45.34,-0.069,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":123,"volume":450,"transactions":9,"vwap":767},"2026-04-09",45.409,0.029,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":450,"transactions":9,"vwap":771},"2026-04-08",45.38,0.405,0.9,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":205,"volume":450,"transactions":9,"vwap":776},"2026-04-07",44.975,-0.052,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":426,"volume":450,"transactions":9,"vwap":780},"2026-04-06",45.027,-0.068,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":587,"percent_change":640,"volume":450,"transactions":9,"vwap":784},"2026-04-02",45.095001,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":325,"volume":450,"transactions":9,"vwap":787},"2026-04-01",45.176,0.001,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":450,"transactions":9,"vwap":791},"2026-03-31",45.175,0.495,1.11,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":305,"percent_change":73,"volume":450,"transactions":9,"vwap":796},"2026-03-30",44.68,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":305,"volume":450,"transactions":9,"vwap":799},"2026-03-27",44.77,-0.039,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":504,"volume":450,"transactions":9,"vwap":803},"2026-03-26",44.809,-0.085,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":312,"percent_change":171,"volume":450,"transactions":9,"vwap":807},"2026-03-25",44.894,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":50,"percent_change":51,"volume":450,"transactions":9,"vwap":810},"2026-03-24",45.034,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":450,"transactions":9,"vwap":813},"2026-03-23",45.014,0.475,1.07,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":724,"volume":450,"transactions":9,"vwap":818},"2026-03-20",44.539,-0.146,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":43,"volume":450,"transactions":9,"vwap":822},"2026-03-19",44.685,0.055,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":158,"volume":450,"transactions":9,"vwap":826},"2026-03-18",44.63,-0.016,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":450,"transactions":9,"vwap":830},"2026-03-17",44.646,-0.102,-0.23,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":470,"volume":450,"transactions":9,"vwap":835},"2026-03-16",44.748,0.089,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":592,"volume":450,"transactions":9,"vwap":839},"2026-03-13",44.659,0.039,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":450,"transactions":9,"vwap":843},"2026-03-12",44.62,-0.159,-0.36,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":459,"volume":450,"transactions":9,"vwap":848},"2026-03-11",44.779,0.022,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":720,"volume":450,"transactions":9,"vwap":852},"2026-03-10",44.757,-0.038,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-03-09",44.69,44.795,0.086,0.19,200,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":178,"percent_change":864,"volume":450,"transactions":9,"vwap":863},"2026-03-06",44.709,-0.47,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":711,"volume":450,"transactions":9,"vwap":867},"2026-03-05",44.919,-0.132,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":114,"volume":450,"transactions":9,"vwap":871},"2026-03-04",45.050999,0.096,{"date":874,"open":875,"high":876,"low":877,"close":876,"change":878,"percent_change":138,"volume":625,"transactions":9,"vwap":876},"2026-03-03",44.21,44.955,44.2,-0.057,{"date":880,"open":856,"high":881,"low":856,"close":881,"change":882,"percent_change":883,"volume":625,"transactions":9,"vwap":881},"2026-03-02",45.012001,0.212,0.47,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":205,"percent_change":887,"volume":450,"transactions":9,"vwap":886},"2026-02-27",44.8,-0.27,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":263,"volume":450,"transactions":9,"vwap":890},"2026-02-26",44.92,-0.049,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":-6,"volume":450,"transactions":9,"vwap":894},"2026-02-25",44.969,-0.002,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":450,"transactions":9,"vwap":898},"2026-02-24",44.971,0.242,0.54,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":450,"transactions":9,"vwap":903},"2026-02-23",44.729,-0.111,-0.25,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":234,"percent_change":845,"volume":325,"transactions":9,"vwap":908},"2026-02-20",44.84,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":800,"percent_change":305,"volume":325,"transactions":9,"vwap":911},"2026-02-19",45,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":556,"volume":325,"transactions":9,"vwap":914},"2026-02-18",45.039001,-0.021,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":777,"percent_change":205,"volume":450,"transactions":9,"vwap":918},"2026-02-17",45.060001,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":899,"percent_change":900,"volume":450,"transactions":9,"vwap":921},"2026-02-13",45.112,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":711,"volume":450,"transactions":9,"vwap":924},"2026-02-12",44.87,-0.129,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":82,"volume":325,"transactions":9,"vwap":928},"2026-02-11",44.999,-0.029,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":602,"percent_change":556,"volume":450,"transactions":9,"vwap":932},"2026-02-10",45.028,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":859,"volume":450,"transactions":9,"vwap":935},"2026-02-09",45.051998,0.087,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":815,"volume":450,"transactions":9,"vwap":940},"2026-02-06",44.97,44.965,0.476,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":514,"volume":582,"transactions":9,"vwap":945},"2026-02-05",44.41,44.489,-0.181,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":73,"percent_change":951,"volume":860,"transactions":9,"vwap":950},"2026-02-04",44.693,44.67,-0.45,{"date":953,"open":890,"high":890,"low":954,"close":924,"change":955,"percent_change":50,"volume":550,"transactions":9,"vwap":924},"2026-02-03",44.86,0.007,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":450,"transactions":9,"vwap":958},"2026-02-02",44.863,0.113,0.25,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":504,"volume":450,"transactions":9,"vwap":964},"2026-01-30",44.65,44.75,-0.084,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":680,"percent_change":969,"volume":450,"transactions":9,"vwap":968},"2026-01-29",44.834,0.1,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":234,"percent_change":845,"volume":742,"transactions":9,"vwap":972},"2026-01-28",44.79,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":226,"volume":450,"transactions":9,"vwap":975},"2026-01-27",44.95,-0.044,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":449,"percent_change":305,"volume":450,"transactions":9,"vwap":979},"2026-01-26",44.994,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":642,"transactions":9,"vwap":984},"2026-01-23",45.14,45.029999,45.035999,-0.197,-0.44,{"date":988,"open":989,"high":990,"low":991,"close":991,"change":992,"percent_change":580,"volume":582,"transactions":9,"vwap":991},"2026-01-22",45.25,45.26,45.233,0.153,{"date":994,"open":995,"high":996,"low":799,"close":997,"change":998,"percent_change":687,"volume":625,"transactions":9,"vwap":997},"2026-01-21",44.98,45.2,45.080002,0.335,{"date":1000,"open":856,"high":1001,"low":950,"close":1001,"change":1002,"percent_change":158,"volume":1003,"transactions":9,"vwap":1001},"2026-01-20",44.745,-0.019,1200,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":728,"percent_change":91,"volume":325,"transactions":9,"vwap":1006},"2026-01-16",44.764,{"date":1008,"open":856,"high":799,"low":856,"close":1009,"change":1010,"percent_change":1011,"volume":654,"transactions":9,"vwap":1009},"2026-01-15",44.769,0.279,0.63,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":241,"percent_change":234,"volume":1003,"transactions":9,"vwap":1016},"2026-01-14",44.51,44.48,44.49,{"date":1018,"open":1019,"high":843,"low":1020,"close":1020,"change":777,"percent_change":205,"volume":557,"transactions":9,"vwap":1020},"2026-01-13",44.57,44.56,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":715,"percent_change":138,"volume":29,"transactions":9,"vwap":1024},"2026-01-12",44.6,44.612,{"date":1026,"open":1027,"high":972,"low":1027,"close":950,"change":43,"percent_change":1028,"volume":1029,"transactions":9,"vwap":950},"2026-01-09",44.61,0.27,3700,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-01-08",44.32,44.55,0.226,0.51,1800,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":764,"percent_change":234,"volume":450,"transactions":9,"vwap":1039},"2026-01-07",44.324,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":557,"transactions":9,"vwap":1043},"2026-01-06",44.28,44.393,0.157,0.35,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":549,"volume":1053,"transactions":9,"vwap":1051},"2026-01-05",44.080002,44.34,44.07,44.236,0.411,16700,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":450,"transactions":9,"vwap":1056},"2026-01-02",43.825,0.095,0.22,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":400,"percent_change":478,"volume":742,"transactions":9,"vwap":1063},"2025-12-31",43.72,43.77,43.73,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":158,"percent_change":305,"volume":450,"transactions":9,"vwap":1066},"2025-12-30",43.7,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":426,"volume":450,"transactions":9,"vwap":1069},"2025-12-29",43.74,-0.064,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":915,"percent_change":556,"volume":450,"transactions":9,"vwap":1073},"2025-12-26",43.804,{"date":1075,"open":1056,"high":1056,"low":1056,"close":1056,"change":1076,"percent_change":1077,"volume":450,"transactions":9,"vwap":1056},"2025-12-24",-0.679,-1.53,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":485,"percent_change":91,"volume":450,"transactions":9,"vwap":1080},"2025-12-23",44.504,{"date":1082,"open":1014,"high":1014,"low":1014,"close":1014,"change":882,"percent_change":1083,"volume":450,"transactions":9,"vwap":1014},"2025-12-22",0.48,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":43,"volume":450,"transactions":9,"vwap":1086},"2025-12-19",44.298,0.051,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":325,"volume":450,"transactions":9,"vwap":1090},"2025-12-18",44.247,0.002,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":518,"percent_change":426,"volume":325,"transactions":9,"vwap":1094},"2025-12-17",44.245,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":91,"volume":450,"transactions":9,"vwap":1097},"2025-12-16",44.31,-0.004,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":400,"percent_change":478,"volume":450,"transactions":9,"vwap":1101},"2025-12-15",44.314,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":82,"volume":450,"transactions":9,"vwap":1105},"2025-12-12",44.35,44.284,-0.026,{"date":1108,"open":1097,"high":1097,"low":1097,"close":1097,"change":1109,"percent_change":1011,"volume":325,"transactions":9,"vwap":1097},"2025-12-11",0.276,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":325,"transactions":9,"vwap":1112},"2025-12-10",44.034,0.284,0.65,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":226,"percent_change":832,"volume":632,"transactions":9,"vwap":1118},"2025-12-09",43.86,43.75,{"date":1120,"open":1117,"high":1117,"low":1121,"close":1121,"change":459,"percent_change":131,"volume":1122,"transactions":9,"vwap":1121},"2025-12-08",43.85,500,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":241,"percent_change":234,"volume":325,"transactions":9,"vwap":1125},"2025-12-05",43.8,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":470,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2025-12-04",43.93,43.95,43.87,0.46,600,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":362,"percent_change":1136,"volume":450,"transactions":9,"vwap":1135},"2025-12-03",43.67,0.85,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":720,"volume":450,"transactions":9,"vwap":1139},"2025-12-02",43.3,-0.035,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":720,"percent_change":640,"volume":1029,"transactions":9,"vwap":1146},"2025-12-01",43.35,43.39,43.28,43.335,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":205,"volume":450,"transactions":9,"vwap":1149},"2025-11-28",43.415,-0.054,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":860,"transactions":9,"vwap":1154},"2025-11-26",43.31,43.469,0.255,0.59,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":760,"volume":325,"transactions":9,"vwap":1159},"2025-11-25",43.214,0.336,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":450,"transactions":9,"vwap":1163},"2025-11-24",42.878,0.393,0.93,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":900,"percent_change":1169,"volume":450,"transactions":9,"vwap":1168},"2025-11-21",42.485,1.29,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":764,"percent_change":234,"volume":325,"transactions":9,"vwap":1172},"2025-11-20",41.945,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":827,"percent_change":158,"volume":450,"transactions":9,"vwap":1175},"2025-11-19",42.014,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":50,"volume":450,"transactions":9,"vwap":1178},"2025-11-18",42.029999,0.009,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":925,"percent_change":171,"volume":325,"transactions":9,"vwap":1182},"2025-11-17",42.021,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1087,"percent_change":43,"volume":632,"transactions":9,"vwap":1186},"2025-11-14",42.056,42.15,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":450,"transactions":9,"vwap":1189},"2025-11-13",42.098999,-0.536,-1.26,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":20,"percent_change":859,"volume":1122,"transactions":9,"vwap":1195},"2025-11-12",42.65,42.635,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":719,"percent_change":720,"volume":1202,"transactions":9,"vwap":1201},"2025-11-11",42.59,42.61,42.48,42.555,10300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":1208,"percent_change":1035,"volume":1209,"transactions":9,"vwap":1206},"2025-11-10",42.43,42.591,42.42,0.217,12500,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1179,"percent_change":50,"volume":450,"transactions":9,"vwap":1212},"2025-11-07",42.374,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":752,"volume":325,"transactions":9,"vwap":1215},"2025-11-06",42.365,-0.094,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":900,"volume":1223,"transactions":9,"vwap":1221},"2025-11-05",42.38,42.47,42.459,0.23,8400,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":764,"percent_change":234,"volume":450,"transactions":9,"vwap":1226},"2025-11-04",42.229,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":905,"volume":325,"transactions":9,"vwap":1229},"2025-11-03",42.298,-0.107,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":459,"percent_change":43,"volume":450,"transactions":9,"vwap":1233},"2025-10-31",42.405,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":51,"volume":450,"transactions":9,"vwap":1236},"2025-10-30",42.355,0.015,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":728,"percent_change":91,"volume":450,"transactions":9,"vwap":1240},"2025-10-29",42.34,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":425,"percent_change":438,"volume":450,"transactions":9,"vwap":1243},"2025-10-28",42.345,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":556,"volume":543,"transactions":9,"vwap":1247},"2025-10-27",42.37,42.416,42.36,-0.023,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":325,"transactions":9,"vwap":1252},"2025-10-24",42.439,0.224,0.53,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1258,"change":1260,"percent_change":542,"volume":617,"transactions":9,"vwap":1258},"2025-10-23",42.11,42.215,42.099998,0.26,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":800,"percent_change":305,"volume":450,"transactions":9,"vwap":1263},"2025-10-22",41.955,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":241,"percent_change":438,"volume":325,"transactions":9,"vwap":1266},"2025-10-21",41.994,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":450,"transactions":9,"vwap":1269},"2025-10-20",42.063999,0.364,0.87,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":82,"volume":450,"transactions":9,"vwap":1274},"2025-10-17",41.7,-0.025,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":887,"volume":325,"transactions":9,"vwap":1278},"2025-10-16",41.725,-0.114,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2025-10-15",41.77,41.839,0.077,0.18,5600,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":741,"volume":450,"transactions":9,"vwap":1289},"2025-10-14",41.762,0.278,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":1286,"transactions":9,"vwap":1295},"2025-10-13",41.211,41.49,41.484,0.471,1.15,{"date":1299,"open":1300,"high":1300,"low":23,"close":23,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":23},"2025-10-10",41.32,-0.482,-1.16,5500,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":91,"percent_change":1308,"volume":742,"transactions":9,"vwap":1307},"2025-10-09",41.46,41.495,-0.02,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1312},"2025-10-08",41.37,41.505,41.33,0.175,0.42,6100,{"date":1318,"open":1313,"high":1313,"low":1313,"close":1313,"change":1319,"percent_change":354,"volume":450,"transactions":9,"vwap":1313},"2025-10-07",-0.115,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":305,"volume":450,"transactions":9,"vwap":1322},"2025-10-06",41.445,-0.037,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":450,"transactions":9,"vwap":1326},"2025-10-03",41.482,0.121,0.29,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":400,"volume":450,"transactions":9,"vwap":1331},"2025-10-02",41.361,0.014,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1316,"transactions":9,"vwap":1336},"2025-10-01",41.3,41.347,0.062,0.15,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":518,"percent_change":234,"volume":450,"transactions":9,"vwap":1341},"2025-09-30",41.285,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1308,"volume":450,"transactions":9,"vwap":1344},"2025-09-29",41.35,-0.008,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":491,"percent_change":1045,"volume":325,"transactions":9,"vwap":1348},"2025-09-26",41.358,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":144,"percent_change":241,"volume":325,"transactions":9,"vwap":1351},"2025-09-25",41.215,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":450,"transactions":9,"vwap":1354},"2025-09-24",41.245,-0.175,-0.42,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":832,"volume":450,"transactions":9,"vwap":1359},"2025-09-23",41.42,-0.097,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":849,"percent_change":459,"volume":325,"transactions":9,"vwap":1363},"2025-09-22",41.517,{"date":1365,"open":1307,"high":1307,"low":1307,"close":1307,"change":563,"percent_change":138,"volume":325,"transactions":9,"vwap":1307},"2025-09-19",{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1136,"volume":325,"transactions":9,"vwap":1368},"2025-09-18",41.551,0.349,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":592,"volume":450,"transactions":9,"vwap":1372},"2025-09-17",41.202,0.037,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":82,"percent_change":426,"volume":450,"transactions":9,"vwap":1376},"2025-09-16",41.165,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":64,"percent_change":50,"volume":325,"transactions":9,"vwap":1379},"2025-09-15",41.225,{"date":1381,"open":1351,"high":1351,"low":1351,"close":1351,"change":720,"percent_change":504,"volume":450,"transactions":9,"vwap":1351},"2025-09-12",{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":450,"transactions":9,"vwap":1384},"2025-09-11",41.295,0.374,0.91,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":887,"volume":450,"transactions":9,"vwap":1389},"2025-09-10",40.921,-0.109,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":178,"volume":450,"transactions":9,"vwap":1393},"2025-09-09",41.029999,-0.086,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":144,"volume":450,"transactions":9,"vwap":1397},"2025-09-08",41.116,-0.011,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":1260,"volume":450,"transactions":9,"vwap":1402},"2025-09-05",41.272,41.127,0.105,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":900,"volume":582,"transactions":9,"vwap":1407},"2025-09-04",40.9,41.021999,40.87,0.222,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":986,"volume":450,"transactions":9,"vwap":1412},"2025-09-03",40.8,-0.179,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":720,"volume":450,"transactions":9,"vwap":1416},"2025-09-02",40.979,-0.031,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":226,"volume":325,"transactions":9,"vwap":1420},"2025-08-29",41.0099983,-0.041,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":226,"percent_change":369,"volume":325,"transactions":9,"vwap":1424},"2025-08-28",41.050999,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1106,"percent_change":82,"volume":450,"transactions":9,"vwap":1427},"2025-08-27",41.151,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":849,"percent_change":459,"volume":450,"transactions":9,"vwap":1430},"2025-08-26",41.177,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":-6,"volume":742,"transactions":9,"vwap":1434},"2025-08-25",41.181,41.155,-0.001,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":742,"transactions":9,"vwap":1439},"2025-08-22",41.158,41.156,0.315,0.77,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":1421,"percent_change":226,"volume":1447,"transactions":9,"vwap":1445},"2025-08-21",40.79,40.841,40.77,8000,{"date":1449,"open":1412,"high":1450,"low":1446,"close":1450,"change":1451,"percent_change":504,"volume":1452,"transactions":9,"vwap":1450},"2025-08-20",40.882,-0.079,9000,{"date":1454,"open":1455,"high":1455,"low":1408,"close":1456,"change":1308,"percent_change":556,"volume":1457,"transactions":9,"vwap":1456},"2025-08-19",41.040001,40.961,7300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":832,"volume":1465,"transactions":9,"vwap":1463},"2025-08-18",40.99,41,40.97,40.981,-0.096,7600,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":735,"percent_change":640,"volume":450,"transactions":9,"vwap":1468},"2025-08-15",41.077,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":205,"percent_change":711,"volume":1474,"transactions":9,"vwap":1472},"2025-08-14",41.11,41.15,41.080002,8200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1478,"change":1480,"percent_change":741,"volume":1481,"transactions":9,"vwap":1478},"2025-08-13",41.257,41.27,41.22,0.275,5100,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":580,"percent_change":1486,"volume":450,"transactions":9,"vwap":1485},"2025-08-12",40.88,40.995,0.84,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":640,"volume":450,"transactions":9,"vwap":1489},"2025-08-11",40.655,-0.074,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1394,"percent_change":178,"volume":450,"transactions":9,"vwap":1493},"2025-08-08",40.729,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":226,"percent_change":369,"volume":450,"transactions":9,"vwap":1496},"2025-08-07",40.815,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":598,"percent_change":640,"volume":450,"transactions":9,"vwap":1499},"2025-08-06",40.915,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":849,"percent_change":459,"volume":325,"transactions":9,"vwap":1502},"2025-08-05",40.987,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1506,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1506},"2025-08-04",40.83,40.965,40.81,0.408,1.01,5300,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":171,"volume":1132,"transactions":9,"vwap":1514},"2025-08-01",40.51,40.557,-0.125,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":752,"volume":860,"transactions":9,"vwap":1519},"2025-07-31",40.78,40.682,-0.088,{"date":1522,"open":1518,"high":1444,"low":1446,"close":1446,"change":1308,"percent_change":556,"volume":1523,"transactions":9,"vwap":1446},"2025-07-30",5400,{"date":1525,"open":1444,"high":1444,"low":1444,"close":1444,"change":659,"percent_change":640,"volume":450,"transactions":9,"vwap":1444},"2025-07-29",{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":518,"percent_change":234,"volume":450,"transactions":9,"vwap":1528},"2025-07-28",40.865,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":1531},"2025-07-25",40.93,{"date":1533,"open":1531,"high":1531,"low":1531,"close":1531,"change":1319,"percent_change":354,"volume":450,"transactions":9,"vwap":1531},"2025-07-24",{"date":1535,"open":1507,"high":1536,"low":1507,"close":1536,"change":1328,"percent_change":1537,"volume":860,"transactions":9,"vwap":1536},"2025-07-23",41.044998,0.71,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":400,"percent_change":478,"volume":450,"transactions":9,"vwap":1540},"2025-07-22",40.755,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":158,"percent_change":226,"volume":450,"transactions":9,"vwap":1543},"2025-07-21",40.725,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":735,"percent_change":640,"volume":450,"transactions":9,"vwap":1546},"2025-07-18",40.765,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":900,"volume":450,"transactions":9,"vwap":1549},"2025-07-17",40.838,0.218,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":823,"percent_change":1554,"volume":450,"transactions":9,"vwap":1553},"2025-07-16",40.62,0.14,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":1559,"percent_change":711,"volume":742,"transactions":9,"vwap":1558},"2025-07-15",40.53,40.565,-0.118,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1564,"percent_change":51,"volume":1122,"transactions":9,"vwap":1563},"2025-07-14",40.64,40.683,0.018,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":891,"percent_change":205,"volume":742,"transactions":9,"vwap":1567},"2025-07-11",40.665,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1571,"change":1573,"percent_change":1574,"volume":471,"transactions":9,"vwap":1571},"2025-07-10",40.7,40.714,40.67,0.069,0.17,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1222,"volume":450,"transactions":9,"vwap":1577},"2025-07-09",40.645,0.093,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1574,"volume":450,"transactions":9,"vwap":1581},"2025-07-08",40.552,0.067,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":781,"percent_change":438,"volume":450,"transactions":9,"vwap":1585},"2025-07-07",40.485,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":630,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-07-03",40.41,40.599,40.35,40.553,0.45,4500,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":1035,"volume":1599,"transactions":9,"vwap":1597},"2025-07-02",40.199,40.371,0.203,11400,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":158,"percent_change":226,"volume":860,"transactions":9,"vwap":1603},"2025-07-01",40.2,40.168,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":485,"percent_change":91,"volume":450,"transactions":9,"vwap":1606},"2025-06-30",40.208,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1421,"percent_change":226,"volume":450,"transactions":9,"vwap":1609},"2025-06-27",40.214,{"date":35,"open":1611,"high":1612,"low":31,"close":1612,"change":1057,"percent_change":672,"volume":860,"transactions":9,"vwap":1612},40.16,40.255,{"status":1614,"indices":1615,"watchlist":1656,"sectors":1674,"benchmarks":1722},"success",[1616,1623,1629,1636,1642,1649],{"symbol":1617,"name":1618,"price":1619,"change":995,"pct_change":1620,"is_up":11,"sparkline":1621,"date":1622},"SPX","S&P 500",7818.93,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":1624,"name":1625,"price":1626,"change":1627,"pct_change":1083,"is_up":11,"sparkline":1628,"date":1622},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1630,"name":1631,"price":1632,"change":1633,"pct_change":1634,"is_up":11,"sparkline":1635,"date":1622},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1637,"name":1638,"price":1639,"change":1640,"pct_change":1592,"is_up":11,"sparkline":1641,"date":1622},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1643,"name":1644,"price":1645,"change":1646,"pct_change":653,"is_up":1647,"sparkline":1648,"date":1622},"RUT","RUSSELL 2000",2813.4,-20.4,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1650,"name":1651,"price":1652,"change":1653,"pct_change":1654,"is_up":1647,"sparkline":1655,"date":1622},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1657,1662,1668],{"symbol":1658,"name":1659,"price":1660,"change":580,"pct_change":1554,"is_up":11,"sparkline":1661,"date":1622},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1663,"name":1664,"price":1665,"change":1666,"pct_change":1058,"is_up":11,"sparkline":1667,"date":1622},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1669,"name":1670,"price":1671,"change":1672,"pct_change":1035,"is_up":11,"sparkline":1673,"date":1622},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1675,1679,1683,1687,1692,1696,1700,1704,1708,1713,1718],{"name":1676,"etf":1677,"change":1254,"price":1678,"is_up":11},"Technology","XLK",202,{"name":1680,"etf":1681,"change":672,"price":1682,"is_up":11},"Financials","XLF",54.01,{"name":1684,"etf":1685,"change":438,"price":1686,"is_up":1647},"Healthcare","XLV",167.09,{"name":1688,"etf":1689,"change":1690,"price":1691,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":1693,"etf":1694,"change":773,"price":1695,"is_up":11},"Consumer Staples","XLP",81.77,{"name":1697,"etf":1698,"change":883,"price":1699,"is_up":11},"Energy","XLE",63.75,{"name":1701,"etf":1702,"change":1271,"price":1703,"is_up":11},"Industrials","XLI",171.58,{"name":1705,"etf":1706,"change":1131,"price":1707,"is_up":11},"Materials","XLB",49.73,{"name":1709,"etf":1710,"change":1711,"price":1712,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":1714,"etf":1715,"change":1716,"price":1717,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1719,"etf":1720,"change":51,"price":1721,"is_up":11},"Comm Services","XLC",111.65,[1723,1728,1732,1736],{"ticker":1724,"name":1725,"price":1726,"change":1727,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1729,"name":1730,"price":1731,"change":1131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1733,"name":1734,"price":1735,"change":1083,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1737,"name":1738,"price":1739,"change":1740,"is_up":1647},"IWM","iShares Russell 2000",281.37,-0.71]