[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRES":3,"stock-historical-DRES":27,"homepage-market-summary":1696},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DRES","2026-10-02",{"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},"GMO Domestic Resilience ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.61,0.1736,"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},28.6792,28.46,0.2192,0.77,34.158424,31.9967,23.89,12978.349995091634,59.1,253,{"ticker":4,"total_count":26,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":35},1,1000,{"period_high":22,"period_low":23,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":17,"start_date":34,"end_date":5},13147,3326265.848768,14.89,"2025-10-01",[36,39,47,56,63,73,81,91,100,111,121,131,141,151,161,170,180,190,199,208,216,224,234,244,253,263,273,281,290,300,309,317,327,336,346,353,362,371,379,388,396,404,412,418,427,434,442,450,457,466,475,483,490,498,506,513,523,533,541,548,554,562,568,575,582,588,595,602,608,617,625,633,639,646,651,657,663,668,673,681,687,694,701,707,713,719,724,731,735,741,749,753,759,763,771,776,781,787,793,799,806,811,817,824,828,836,843,845,848,855,862,868,873,881,887,893,901,908,916,923,929,934,939,944,951,955,963,970,979,988,994,1001,1007,1012,1017,1024,1030,1036,1040,1046,1053,1059,1065,1070,1075,1079,1085,1091,1096,1101,1109,1114,1119,1123,1128,1133,1137,1141,1147,1153,1159,1162,1168,1173,1177,1182,1186,1193,1199,1204,1209,1215,1224,1231,1236,1241,1246,1252,1259,1264,1272,1277,1282,1289,1296,1303,1308,1314,1323,1330,1336,1343,1350,1357,1363,1371,1376,1383,1387,1392,1396,1401,1407,1413,1419,1426,1431,1437,1440,1445,1450,1454,1461,1467,1474,1481,1486,1493,1500,1506,1511,1516,1524,1530,1536,1542,1547,1552,1558,1563,1568,1573,1577,1581,1587,1591,1597,1601,1607,1612,1617,1621,1628,1634,1640,1646,1652,1657,1662,1668,1675,1682,1690],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":37,"vwap":38},26,28.6684,{"date":40,"open":41,"high":18,"low":41,"close":18,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-10-01",28.13,0.3177,1.13,945.9874,60,28.259,{"date":48,"open":49,"high":49,"low":50,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-09-30",28.33,28.1423,-0.1882,-0.66,1478278.1504,35,28.25,{"date":57,"open":58,"high":59,"low":58,"close":59,"change":60,"percent_change":52,"volume":61,"transactions":37,"vwap":62},"2026-09-29",28.3,28.3305,-0.1895,2289.1504,28.2995,{"date":64,"open":65,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-28",28.55,28.5,28.52,-0.1313,-0.46,7590.2994,45,28.5359,{"date":74,"open":66,"high":75,"low":66,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-25",28.6513,0.1613,0.57,219.1524,21,28.5333,{"date":82,"open":83,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-24",28.68,28.48,28.49,-0.325,-1.13,633.7084,34,28.6026,{"date":92,"open":93,"high":93,"low":94,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-23",29.02,28.815,-0.0865,-0.3,678.1504,23,29.0016,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-22",28.83,28.92,28.81,28.9015,0.1084,0.38,3817.1504,67,28.8263,{"date":112,"open":113,"high":114,"low":115,"close":114,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-21",28.605,28.7931,28.6,0.0631,0.22,4011.4354,80,28.7178,{"date":122,"open":123,"high":124,"low":125,"close":124,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-18",28.66,28.73,28.65,-0.2428,-0.84,1995.1504,32,28.6598,{"date":132,"open":133,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-17",29.04,28.89,28.9728,0.1228,0.43,1441.995154,46,28.9398,{"date":142,"open":143,"high":144,"low":83,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-16",29.21,29.26,28.85,-0.53,-1.8,27341.0494,282,28.9743,{"date":152,"open":153,"high":154,"low":153,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-15",29.29,29.47,29.38,-0.0183,-0.06,618.1504,25,29.3819,{"date":162,"open":163,"high":163,"low":164,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-14",29.42,29.3983,-0.1617,-0.55,932.421974,31,29.403,{"date":171,"open":172,"high":173,"low":154,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-11",29.55,29.57,29.56,0.11,0.37,11926.6504,61,29.4887,{"date":181,"open":154,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-10",29.48,29.4,29.45,-0.2,-0.67,4779.9094,54,29.4621,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-09",29.93,29.65,-0.4392,-1.46,2169.3254,49,29.7752,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-08",30.24,30.0892,-0.1326,-0.44,3845.193974,40,30.2031,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-04",30.2218,0.0623,0.21,48.1504,20,30.1757,{"date":217,"open":218,"high":201,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":168,"vwap":223},"2026-09-03",30.1901,30.1595,0.0903,0.3,1800.4804,30.1933,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-02",29.87,30.13,30.0692,0.1858,0.62,857.1504,30,30.0305,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":206,"vwap":243},"2026-09-01",30.06,30.15,29.875,29.8834,-0.4887,-1.61,1027.3174,30.0045,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":54,"vwap":252},"2026-08-31",30.43,30.44,30.3721,-0.1899,-0.62,1852.994188,30.4356,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-28",30.5,30.61,30.562,-0.1595,-0.52,6113.1504,43,30.5158,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-27",30.68,30.7215,30.6799,-0.0885,-0.29,1215.0084,38,30.6856,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":28,"volume":278,"transactions":279,"vwap":280},"2026-08-26",30.845,30.81,0.305,443.2174,28,30.8204,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-25",30.65,30.505,-0.295,-0.96,561.2354,36,30.5745,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-24",30.89,30.69,30.8,-0.24,-0.77,1699.91093,53,30.7887,{"date":301,"open":168,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-21",31.04,30.98,0.2,0.65,4238.9926,89,31.003,{"date":310,"open":168,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":129,"vwap":316},"2026-08-20",31.13,30.84,-0.2883,-0.93,1690.9886,30.9983,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-19",31.35,31.08,31.1283,0.0833,0.27,1042.295383,64,31.2165,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-18",31.51,31.045,-0.4161,-1.32,3627.7965,70,31.2711,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-17",31.4,31.49,31.4611,-0.1133,-0.36,2121.6295,52,31.4204,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":54,"vwap":352},"2026-08-14",31.5744,0.1062,0.34,215.8315,31.6082,{"date":354,"open":355,"high":356,"low":357,"close":356,"change":358,"percent_change":359,"volume":360,"transactions":71,"vwap":361},"2026-08-13",31.43,31.4682,31.37,0.0533,0.17,2323.6715,31.4155,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-12",31.52,31.4149,-0.1845,-0.58,1645.1255,44,31.5072,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":37,"vwap":378},"2026-08-11",31.655,31.5994,0.0194,0.06,420.2475,31.6743,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-10",31.77,31.58,-0.1211,-0.38,2021.0655,48,31.6434,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-07",31.7011,0.1711,0.54,157.620004,22,31.8096,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":37,"vwap":403},"2026-08-06",31.76,31.53,-0.2207,-0.7,489.4415,31.6451,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":296,"volume":409,"transactions":410,"vwap":411},"2026-08-05",31.79,31.7507,-0.246,354.1255,27,31.8704,{"date":413,"open":22,"high":22,"low":22,"close":22,"change":414,"percent_change":415,"volume":416,"transactions":129,"vwap":417},"2026-08-04",0.4967,1.58,315.14982,31.7979,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":423,"percent_change":424,"volume":425,"transactions":129,"vwap":426},"2026-08-03",31.365,31.5,31.34,0.5181,1.67,759.5785,31.3479,{"date":428,"open":294,"high":330,"low":429,"close":430,"change":431,"percent_change":221,"volume":432,"transactions":37,"vwap":433},"2026-07-31",30.79,30.9819,0.0919,3311.4435,30.8059,{"date":435,"open":255,"high":292,"low":436,"close":292,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-07-30",30.45,0.04,0.13,2203.8375,47,30.6745,{"date":443,"open":444,"high":320,"low":429,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":71,"vwap":449},"2026-07-29",31.05,30.85,-0.61,-1.94,4350.1255,30.9131,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":376,"percent_change":454,"volume":455,"transactions":288,"vwap":456},"2026-07-28",31.71,31.46,0.19,4015.3784,31.544,{"date":458,"open":459,"high":459,"low":460,"close":338,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-27",31.65,31.2289,-0.0395,-0.13,3856.7934,51,31.3247,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":288,"vwap":474},"2026-07-24",31.6,31.61,31.4395,0.1295,0.41,5148.5504,31.5923,{"date":476,"open":477,"high":319,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":298,"vwap":482},"2026-07-23",31.26,31.31,0.5278,1.71,993.8986,31.3001,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":214,"vwap":489},"2026-07-22",30.7822,0.2621,0.86,166.5986,30.8215,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":304,"volume":496,"transactions":98,"vwap":497},"2026-07-21",30.455,30.55,30.5201,0.0601,4792.7886,30.4829,{"date":499,"open":265,"high":265,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-20",30.46,-0.39,-1.26,1336.8406,50,30.5975,{"date":507,"open":508,"high":508,"low":445,"close":445,"change":509,"percent_change":510,"volume":511,"transactions":89,"vwap":512},"2026-07-17",31.15,-0.1821,-0.59,1141.5986,30.956,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":89,"vwap":522},"2026-07-16",30.96,31.07,30.925,31.0321,0.4307,1.41,1820.5986,30.9874,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":440,"vwap":532},"2026-07-15",30.6,30.63,30.495,30.6014,-0.0874,-0.28,5225.5396,30.5477,{"date":534,"open":445,"high":445,"low":283,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-14",30.6888,0.0732,0.24,1597.5986,37,30.7138,{"date":542,"open":429,"high":429,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":168,"vwap":547},"2026-07-13",30.6156,-0.0164,-0.05,3514.894017,30.7322,{"date":549,"open":526,"high":283,"low":526,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-07-10",30.632,0.192,0.63,400,{"date":555,"open":556,"high":557,"low":558,"close":247,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":247},"2026-07-09",30.42,30.53,30.37,0.121,0.4,1200,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":314,"volume":567,"transactions":9,"vwap":565},"2026-07-08",30.27,30.319,-0.285,1500,{"date":569,"open":570,"high":571,"low":436,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-07-07",30.52,30.604,-0.354,-1.14,3200,{"date":576,"open":303,"high":303,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-07-06",30.88,30.958,0.072,0.23,1300,{"date":583,"open":577,"high":584,"low":293,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-07-02",30.886,0.085,0.28,600,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-07-01",31.1,30.801,-0.339,-1.09,900,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":437,"volume":601,"transactions":9,"vwap":599},"2026-06-30",31.025,31.16,31.14,0.014,1100,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":553,"transactions":9,"vwap":605},"2026-06-29",31.21,31.126,-0.314,-1,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-06-26",31.428,31.45,31.39,31.44,-0.11,-0.35,1700,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-06-25",31.805,31.47,31.55,0.654,2.12,13400,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-06-24",30.75,31.030001,30.896,0.356,1.17,1800,{"date":634,"open":635,"high":294,"low":636,"close":636,"change":637,"percent_change":332,"volume":638,"transactions":9,"vwap":636},"2026-06-23",30.73,30.54,-0.41,1900,{"date":640,"open":641,"high":641,"low":445,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-22",31.059999,30.95,0.14,0.45,2800,{"date":647,"open":642,"high":642,"low":648,"close":276,"change":649,"percent_change":650,"volume":638,"transactions":9,"vwap":276},"2026-06-18",30.77,0.284,0.93,{"date":652,"open":320,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":594,"transactions":9,"vwap":654},"2026-06-17",31.23,30.526,-0.529,-1.7,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":77,"volume":662,"transactions":9,"vwap":660},"2026-06-16",31.18,31.055,0.177,3700,{"date":664,"open":598,"high":598,"low":665,"close":665,"change":666,"percent_change":501,"volume":667,"transactions":9,"vwap":665},"2026-06-15",30.878,-0.122,800,{"date":669,"open":168,"high":168,"low":168,"close":168,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":168},"2026-06-12",0.249,0.81,100,{"date":674,"open":675,"high":676,"low":677,"close":676,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":676},"2026-06-11",30.39,30.751,30.25,0.691,2.3,3500,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":587,"transactions":9,"vwap":684},"2026-06-10",30.87,30.059999,-0.824,-2.67,{"date":688,"open":629,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-09",30.907,30.884,0.414,1.36,500,{"date":695,"open":696,"high":696,"low":500,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-08",30.66,30.47,-0.056,-0.18,10600,{"date":702,"open":703,"high":703,"low":654,"close":654,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":654},"2026-06-05",30.819,-0.322,-1.04,700,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":587,"transactions":9,"vwap":710},"2026-06-04",30.91,30.848,0.208,0.68,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":718,"volume":667,"transactions":9,"vwap":716},"2026-06-03",30.62,30.64,0.155,0.51,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":672,"transactions":9,"vwap":721},"2026-06-02",30.485,0.224,0.74,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-01",29.89,30.261,0.016,0.05,300,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":545,"volume":672,"transactions":9,"vwap":733},"2026-05-29",30.245,-0.015,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":594,"transactions":9,"vwap":738},"2026-05-28",30.23,30.26,-0.03,-0.1,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":643,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-05-27",30.11,30.36,30.08,30.29,0.46,18300,{"date":750,"open":743,"high":237,"low":745,"close":237,"change":751,"percent_change":752,"volume":29,"transactions":9,"vwap":237},"2026-05-26",0.49,1.65,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":212,"percent_change":758,"volume":561,"transactions":9,"vwap":757},"2026-05-22",29.58,29.67,29.66,0.71,{"date":760,"open":163,"high":184,"low":163,"close":184,"change":761,"percent_change":762,"volume":730,"transactions":9,"vwap":184},"2026-05-21",0.002,0.01,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":706,"transactions":9,"vwap":768},"2026-05-20",29.5,29.51,29.43,29.448,0.267,0.91,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":672,"transactions":9,"vwap":773},"2026-05-19",29.181,-0.419,-1.42,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":553,"transactions":9,"vwap":778},"2026-05-18",29.6,0.035,0.12,{"date":782,"open":756,"high":756,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-15",29.565,-0.497,-1.65,200,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":792,"volume":667,"transactions":9,"vwap":790},"2026-05-14",29.8,30.062,0.512,1.73,{"date":794,"open":795,"high":757,"low":172,"close":172,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":172},"2026-05-13",29.59,-0.205,-0.69,1400,{"date":800,"open":795,"high":801,"low":183,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-12",29.76,29.755,-0.135,-0.45,2700,{"date":807,"open":808,"high":808,"low":726,"close":726,"change":809,"percent_change":810,"volume":667,"transactions":9,"vwap":726},"2026-05-11",30.0049992,-0.049,-0.16,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":816,"percent_change":438,"volume":706,"transactions":9,"vwap":815},"2026-05-08",29.95,30.030001,29.939,0.039,{"date":818,"open":814,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-07",30.17,29.9,-0.71,-2.32,2200,{"date":825,"open":283,"high":283,"low":636,"close":256,"change":826,"percent_change":827,"volume":561,"transactions":9,"vwap":256},"2026-05-06",0.266,0.88,{"date":829,"open":830,"high":831,"low":564,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-05",30.28,30.4,30.344,0.334,1.11,22100,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":637,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-05-04",30.22,29.99,30.01,-1.35,46100,{"date":844,"open":246,"high":246,"low":675,"close":556,"change":699,"percent_change":510,"volume":706,"transactions":9,"vwap":556},"2026-05-01",{"date":846,"open":814,"high":525,"low":814,"close":525,"change":723,"percent_change":847,"volume":706,"transactions":9,"vwap":525},"2026-04-30",2.48,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":797,"volume":854,"transactions":9,"vwap":852},"2026-04-29",30.109,29.703,29.86,-0.206,2000,{"date":856,"open":813,"high":857,"low":813,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-04-28",30.09,30.066,-0.051,-0.17,4100,{"date":863,"open":743,"high":864,"low":808,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-04-27",30.117,0.117,0.39,1600,{"date":869,"open":870,"high":870,"low":871,"close":232,"change":872,"percent_change":367,"volume":616,"transactions":9,"vwap":232},"2026-04-24",30.014999,29.94,-0.176,{"date":874,"open":875,"high":737,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-04-23",30.18,29.92,30.176,0.597,2.02,47800,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":561,"transactions":9,"vwap":884},"2026-04-22",29.98,29.579,-0.12,-0.4,{"date":888,"open":889,"high":232,"low":890,"close":890,"change":891,"percent_change":892,"volume":680,"transactions":9,"vwap":890},"2026-04-21",29.96,29.699,-0.08,-0.27,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-20",29.61,29.81,29.779,0.256,0.87,2100,{"date":902,"open":174,"high":801,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-04-17",29.49,29.523,0.441,1.52,3400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":616,"transactions":9,"vwap":913},"2026-04-16",29.09,29.115,29.030001,29.082001,0.212,0.73,{"date":917,"open":134,"high":918,"low":919,"close":920,"change":342,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-04-15",28.97,28.865,28.87,-1.23,2500,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":295,"volume":680,"transactions":9,"vwap":927},"2026-04-14",29.3,29.35,29.23,-0.069,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":769,"percent_change":933,"volume":567,"transactions":9,"vwap":932},"2026-04-13",28.94,29.299,0.92,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":185,"volume":786,"transactions":9,"vwap":937},"2026-04-10",29.049999,29.032,-0.058,{"date":940,"open":941,"high":942,"low":941,"close":910,"change":943,"percent_change":212,"volume":594,"transactions":9,"vwap":910},"2026-04-09",29,29.14,0.061,{"date":945,"open":946,"high":942,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-08",28.95,29.028999,0.849,3.01,5600,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":157,"volume":672,"transactions":9,"vwap":953},"2026-04-07",28.18,-0.018,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":805,"transactions":9,"vwap":960},"2026-04-06",28.030001,28.23,27.92,28.198,0.169,0.6,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":667,"transactions":9,"vwap":967},"2026-04-02",28.32,27.995,28.028999,-0.161,-0.57,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-01",28.14,28.38,28.115,28.19,0.344,1.24,6500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-03-31",27.53,27.87,27.46,27.846,0.646,2.38,5000,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":185,"percent_change":993,"volume":29,"transactions":9,"vwap":992},"2026-03-30",27.41,27.43,27.2,-0.73,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-03-27",27.51,27.4,-0.31,-1.12,3100,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":615,"percent_change":1006,"volume":667,"transactions":9,"vwap":1005},"2026-03-26",28.07,27.665,27.71,-1.25,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":977,"volume":1000,"transactions":9,"vwap":1010},"2026-03-25",27.78,28.059999,0.345,{"date":1013,"open":1009,"high":982,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":730,"transactions":9,"vwap":1014},"2026-03-24",27.715,0.215,0.78,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":667,"transactions":9,"vwap":1021},"2026-03-23",27.748,27.89,27.5,0.56,2.08,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":342,"percent_change":332,"volume":1029,"transactions":9,"vwap":1028},"2026-03-20",27.25,27.27,26.94,16400,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":157,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-03-19",27.16,27.3,-0.22,2900,{"date":1037,"open":1021,"high":1021,"low":1038,"close":1038,"change":295,"percent_change":1039,"volume":823,"transactions":9,"vwap":1038},"2026-03-18",27.36,-0.87,{"date":1041,"open":1021,"high":1042,"low":1021,"close":1043,"change":1044,"percent_change":107,"volume":1045,"transactions":9,"vwap":1043},"2026-03-17",27.73,27.6,0.105,2600,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-16",27.49,27.495,0.128,0.47,16900,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":553,"transactions":9,"vwap":1056},"2026-03-13",27.38,27.367,-0.103,-0.37,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":561,"transactions":9,"vwap":1062},"2026-03-12",27.77,27.47,-0.65,-2.31,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":762,"volume":587,"transactions":9,"vwap":1068},"2026-03-11",27.997,28.12,0.004,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":606,"percent_change":1074,"volume":693,"transactions":9,"vwap":1073},"2026-03-10",28.53,28.116,-1.1,{"date":1076,"open":1061,"high":1077,"low":1061,"close":1077,"change":438,"percent_change":747,"volume":1078,"transactions":9,"vwap":1077},"2026-03-09",28.43,5100,{"date":1080,"open":55,"high":1081,"low":1082,"close":58,"change":821,"percent_change":1083,"volume":1084,"transactions":9,"vwap":58},"2026-03-06",28.345,28.205,-2.45,3300,{"date":1086,"open":143,"high":143,"low":1087,"close":1088,"change":250,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-05",28.995,29.01,-2.09,11200,{"date":1092,"open":1093,"high":193,"low":1094,"close":1095,"change":545,"percent_change":860,"volume":574,"transactions":9,"vwap":1095},"2026-03-04",29.54,29.519,29.63,{"date":1097,"open":767,"high":1098,"low":767,"close":1099,"change":501,"percent_change":1100,"volume":581,"transactions":9,"vwap":1099},"2026-03-03",29.72,29.68,-1.3,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1104,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1104},"2026-03-02",29.62,30.07,29.457,0.32,1.08,11800,{"date":1110,"open":895,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":998,"volume":581,"transactions":9,"vwap":1111},"2026-02-27",29.75,29.53,-0.092,{"date":1115,"open":184,"high":1116,"low":184,"close":1116,"change":1117,"percent_change":1118,"volume":805,"transactions":9,"vwap":1116},"2026-02-26",29.842,0.342,1.16,{"date":1120,"open":756,"high":756,"low":903,"close":765,"change":1121,"percent_change":1122,"volume":645,"transactions":9,"vwap":765},"2026-02-25",-0.5,-1.67,{"date":1124,"open":1125,"high":232,"low":1126,"close":232,"change":644,"percent_change":906,"volume":1127,"transactions":9,"vwap":232},"2026-02-24",29.91,29.85,3900,{"date":1129,"open":1130,"high":755,"low":184,"close":172,"change":1131,"percent_change":1132,"volume":561,"transactions":9,"vwap":172},"2026-02-23",29.464,-0.49,-1.63,{"date":1134,"open":876,"high":1135,"low":876,"close":1135,"change":537,"percent_change":671,"volume":1136,"transactions":9,"vwap":1135},"2026-02-20",30.040001,6000,{"date":1138,"open":789,"high":896,"low":1139,"close":789,"change":117,"percent_change":723,"volume":1140,"transactions":9,"vwap":789},"2026-02-19",29.7,3000,{"date":1142,"open":1112,"high":1143,"low":765,"close":755,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":755},"2026-02-18",29.71,0.242,0.82,6200,{"date":1148,"open":1149,"high":1093,"low":1150,"close":1151,"change":1152,"percent_change":69,"volume":805,"transactions":9,"vwap":1151},"2026-02-17",29.46,29.335,29.338,-0.137,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":770,"volume":581,"transactions":9,"vwap":1157},"2026-02-13",29.25,29.634,29.475,0.265,{"date":1160,"open":813,"high":813,"low":93,"close":143,"change":969,"percent_change":1161,"volume":823,"transactions":9,"vwap":143},"2026-02-12",-1.91,{"date":1163,"open":1164,"high":192,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1045,"transactions":9,"vwap":1165},"2026-02-11",29.77,29.78,0.078,0.26,{"date":1169,"open":1099,"high":852,"low":903,"close":1170,"change":938,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-10",29.702,-0.19,2400,{"date":1174,"open":1139,"high":852,"low":755,"close":801,"change":1175,"percent_change":376,"volume":1176,"transactions":9,"vwap":801},"2026-02-09",0.018,34600,{"date":1178,"open":184,"high":1179,"low":184,"close":1179,"change":1180,"percent_change":1181,"volume":706,"transactions":9,"vwap":1179},"2026-02-06",29.742,0.862,2.98,{"date":1183,"open":93,"high":93,"low":1184,"close":1184,"change":1185,"percent_change":993,"volume":706,"transactions":9,"vwap":1184},"2026-02-05",28.88,-0.212,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":1192,"volume":1136,"transactions":9,"vwap":1189},"2026-02-04",28.86,29.091999,28.78,0.59,2.07,{"date":1194,"open":958,"high":1195,"low":958,"close":1196,"change":1197,"percent_change":415,"volume":1198,"transactions":9,"vwap":1196},"2026-02-03",28.63,28.502,0.442,4800,{"date":1200,"open":1201,"high":1010,"low":1201,"close":1010,"change":1202,"percent_change":1203,"volume":798,"transactions":9,"vwap":1010},"2026-02-02",27.585,0.418,1.51,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":166,"volume":553,"transactions":9,"vwap":1207},"2026-01-30",27.56,27.642,-0.154,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":915,"volume":1045,"transactions":9,"vwap":1213},"2026-01-29",27.94,27.62,27.796,0.201,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-01-28",27.59,27.69,27.58,27.595,-0.02,-0.07,7800,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":616,"transactions":9,"vwap":1228},"2026-01-27",27.7,27.603,27.615,0.008,0.03,{"date":1232,"open":1233,"high":1233,"low":1217,"close":1234,"change":1235,"percent_change":637,"volume":854,"transactions":9,"vwap":1234},"2026-01-26",27.746,27.607,-0.113,{"date":1237,"open":1238,"high":1238,"low":1226,"close":1239,"change":1240,"percent_change":797,"volume":1172,"transactions":9,"vwap":1239},"2026-01-23",27.95,27.72,-0.194,{"date":1242,"open":959,"high":1238,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":667,"transactions":9,"vwap":1243},"2026-01-22",27.914,0.096,0.35,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":553,"transactions":9,"vwap":1249},"2026-01-21",27.555,27.818,0.669,2.46,{"date":1253,"open":981,"high":981,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-01-20",27.09,27.149,-0.611,-2.2,7000,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":762,"percent_change":437,"volume":645,"transactions":9,"vwap":1263},"2026-01-16",27.54,27.764,27.76,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-01-15",27.61,27.79,27.75,0.343,1.25,8600,{"date":1273,"open":1062,"high":1048,"low":1274,"close":1275,"change":816,"percent_change":643,"volume":1276,"transactions":9,"vwap":1275},"2026-01-14",27.325,27.407,7100,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":866,"volume":581,"transactions":9,"vwap":1280},"2026-01-13",27.34,27.368,0.107,{"date":1283,"open":1284,"high":1027,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":706,"transactions":9,"vwap":1286},"2026-01-12",27.253,27.205,27.261,0.129,0.48,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":581,"transactions":9,"vwap":1293},"2026-01-09",26.98,27.15,27.132,0.413,1.55,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":1301,"percent_change":1302,"volume":900,"transactions":9,"vwap":1299},"2026-01-08",26.61,26.719,26.585,0.427,1.62,{"date":1304,"open":1254,"high":1254,"low":1305,"close":1306,"change":446,"percent_change":1307,"volume":581,"transactions":9,"vwap":1306},"2026-01-07",26.29,26.292,-2.27,{"date":1309,"open":1310,"high":1028,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":798,"transactions":9,"vwap":1311},"2026-01-06",26.76,26.902,0.279,1.05,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-05",26.525,26.75,26.51,26.623,0.488,1.87,4300,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":907,"transactions":9,"vwap":1327},"2026-01-02",25.88,26.21,26.135,0.566,2.21,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":29,"transactions":9,"vwap":1333},"2025-12-31",25.77,25.569,-0.279,-1.08,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1039,"volume":1342,"transactions":9,"vwap":1340},"2025-12-30",25.981,26.01,25.848,-0.228,15900,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1198,"transactions":9,"vwap":1347},"2025-12-29",26.12,26.035,26.076,-0.112,-0.43,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":185,"volume":581,"transactions":9,"vwap":1355},"2025-12-26",26.19,26.22,26.14,26.188,-0.052,{"date":1358,"open":1352,"high":1359,"low":1352,"close":1360,"change":437,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-12-24",26.28,26.24,0.15,10300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":212,"volume":1370,"transactions":9,"vwap":1368},"2025-12-23",26.105,26.245,26.104,26.2,0.055,15200,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":28,"volume":730,"transactions":9,"vwap":1374},"2025-12-22",26.17,26.145,0.258,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":866,"volume":1172,"transactions":9,"vwap":1381},"2025-12-19",25.83,25.91,25.786,25.887,0.101,{"date":1384,"open":1339,"high":1339,"low":1385,"close":1380,"change":437,"percent_change":1386,"volume":922,"transactions":9,"vwap":1380},"2025-12-18",25.78,0.16,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":786,"transactions":9,"vwap":1389},"2025-12-17",25.746,-0.237,-0.91,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1185,"percent_change":1395,"volume":672,"transactions":9,"vwap":1394},"2025-12-16",25.983,-0.81,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":740,"percent_change":384,"volume":616,"transactions":9,"vwap":1400},"2025-12-15",26.34,26.16,26.195,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":314,"volume":581,"transactions":9,"vwap":1405},"2025-12-12",26.45,26.25,26.295,-0.248,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":13,"volume":1412,"transactions":9,"vwap":1410},"2025-12-11",26.66,26.543,0.162,2300,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":29,"transactions":9,"vwap":1416},"2025-12-10",25.86,26.381,0.584,2.26,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":1172,"transactions":9,"vwap":1423},"2025-12-09",25.96,26.059999,25.797,-0.239,-0.92,{"date":1427,"open":1428,"high":1428,"low":1339,"close":1429,"change":1430,"percent_change":739,"volume":798,"transactions":9,"vwap":1429},"2025-12-08",26.138,26.035999,-0.007,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":553,"transactions":9,"vwap":1434},"2025-12-05",26.1,26.042999,-0.083,-0.32,{"date":1438,"open":1354,"high":1374,"low":1439,"close":1439,"change":643,"percent_change":392,"volume":693,"transactions":9,"vwap":1439},"2025-12-04",26.126,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":1321,"volume":706,"transactions":9,"vwap":1443},"2025-12-03",25.81,25.986,0.478,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":13,"volume":553,"transactions":9,"vwap":1448},"2025-12-02",25.36,25.508,0.154,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":803,"percent_change":146,"volume":587,"transactions":9,"vwap":1453},"2025-12-01",25.61,25.354,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-11-28",25.51,25.489,0.083,0.33,43500,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":730,"transactions":9,"vwap":1464},"2025-11-26",25.35,25.406,0.269,1.07,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1470,"change":1472,"percent_change":1473,"volume":867,"transactions":9,"vwap":1470},"2025-11-25",24.965,25.137,24.96,0.503,2.04,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1477,"change":1479,"percent_change":1480,"volume":601,"transactions":9,"vwap":1477},"2025-11-24",24.59,24.634,24.575,0.161,0.66,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":672,"transactions":9,"vwap":1483},"2025-11-21",24.473,0.574,2.4,{"date":1487,"open":1488,"high":1489,"low":23,"close":1490,"change":1491,"percent_change":1492,"volume":805,"transactions":9,"vwap":1490},"2025-11-20",24.47,24.49,23.899,-0.332,-1.37,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":614,"volume":561,"transactions":9,"vwap":1498},"2025-11-19",24.19,24.28,24.14,24.231,-0.026,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1369,"percent_change":580,"volume":638,"transactions":9,"vwap":1505},"2025-11-18",24.228,24.26,24.198,24.257,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":672,"transactions":9,"vwap":1508},"2025-11-17",24.202,-0.464,-1.88,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":545,"percent_change":185,"volume":587,"transactions":9,"vwap":1515},"2025-11-14",24.57,24.73,24.666,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-13",25.3,24.714,24.716,-0.514,-2.04,5800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":392,"volume":667,"transactions":9,"vwap":1528},"2025-11-12",25.31,25.32,25.23,0.136,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":1535,"percent_change":1361,"volume":798,"transactions":9,"vwap":1533},"2025-11-11",25.02,25.094,25.01,0.038,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":1541,"percent_change":1051,"volume":645,"transactions":9,"vwap":1539},"2025-11-10",24.89,25.056,24.818,0.116,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1545,"change":1382,"percent_change":472,"volume":693,"transactions":9,"vwap":1545},"2025-11-07",24.699,24.94,24.63,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":672,"transactions":9,"vwap":1549},"2025-11-06",24.839,-0.291,-1.16,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":157,"volume":601,"transactions":9,"vwap":1556},"2025-11-05",25.077999,25.315,25.13,-0.016,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":672,"transactions":9,"vwap":1560},"2025-11-04",25.146,-0.087,-0.34,{"date":1564,"open":1556,"high":1565,"low":1556,"close":1566,"change":1567,"percent_change":993,"volume":553,"transactions":9,"vwap":1566},"2025-11-03",25.25,25.233,-0.185,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":672,"transactions":9,"vwap":1570},"2025-10-31",25.418,0.223,0.89,{"date":1574,"open":1463,"high":1463,"low":1575,"close":1575,"change":1576,"percent_change":501,"volume":638,"transactions":9,"vwap":1575},"2025-10-30",25.195,-0.098,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1436,"volume":672,"transactions":9,"vwap":1579},"2025-10-29",25.293,-0.082,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":594,"transactions":9,"vwap":1584},"2025-10-28",25.48,25.375,-0.059,-0.23,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":780,"volume":672,"transactions":9,"vwap":1589},"2025-10-27",25.434,0.031,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":230,"volume":561,"transactions":9,"vwap":1595},"2025-10-24",25.435,25.45,25.403,0.156,{"date":1598,"open":1599,"high":1599,"low":1528,"close":1600,"change":585,"percent_change":350,"volume":581,"transactions":9,"vwap":1600},"2025-10-23",25.37,25.247,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":29,"transactions":9,"vwap":1604},"2025-10-22",25.66,25.162,-0.495,-1.93,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1411,"percent_change":1611,"volume":616,"transactions":9,"vwap":1610},"2025-10-21",25.649,25.657,0.64,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1615,"change":1294,"percent_change":752,"volume":1412,"transactions":9,"vwap":1615},"2025-10-20",25.41,25.495,25.409,{"date":1618,"open":1619,"high":1556,"low":1620,"close":1620,"change":545,"percent_change":185,"volume":1412,"transactions":9,"vwap":1620},"2025-10-17",25.1,25.082001,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":581,"transactions":9,"vwap":1625},"2025-10-16",25.42,25.11,25.132,-0.203,-0.8,{"date":1629,"open":1630,"high":1452,"low":1565,"close":1631,"change":1632,"percent_change":1633,"volume":574,"transactions":9,"vwap":1631},"2025-10-15",25.565,25.335,-0.038,-0.15,{"date":1635,"open":1636,"high":1583,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":861,"transactions":9,"vwap":1637},"2025-10-14",25.048,25.373,0.329,1.31,{"date":1641,"open":159,"high":1642,"low":159,"close":1643,"change":1644,"percent_change":1645,"volume":680,"transactions":9,"vwap":1643},"2025-10-13",25.14,25.044001,0.365,1.48,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":798,"transactions":9,"vwap":1649},"2025-10-10",25.33,24.679,-0.641,-2.53,{"date":1653,"open":1654,"high":1655,"low":1527,"close":1527,"change":269,"percent_change":87,"volume":1656,"transactions":9,"vwap":1527},"2025-10-09",25.44,25.46,412900,{"date":1658,"open":1659,"high":1452,"low":1659,"close":1452,"change":1660,"percent_change":1321,"volume":1661,"transactions":9,"vwap":1452},"2025-10-08",25.12,0.471,547500,{"date":1663,"open":1527,"high":1527,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":581,"transactions":9,"vwap":1665},"2025-10-07",25.09,25.139,-0.256,-1.01,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":915,"volume":645,"transactions":9,"vwap":1673},"2025-10-06",25.22,25.43,25.21,25.395,0.184,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":77,"volume":1681,"transactions":9,"vwap":1679},"2025-10-03",25.155,25.325,25.211,0.142,6900,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-10-02",24.99,25.08,25.069,0.106,0.42,41200,{"date":34,"open":159,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1633,"volume":1695,"transactions":9,"vwap":1693},25.040001,24.91,24.963,-0.037,27500,{"status":1697,"indices":1698,"watchlist":1737,"sectors":1759,"benchmarks":1807},"success",[1699,1705,1711,1717,1724,1730],{"symbol":1700,"name":1701,"price":1702,"change":1703,"pct_change":915,"is_up":11,"sparkline":1704,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1706,"name":1707,"price":1708,"change":1709,"pct_change":28,"is_up":11,"sparkline":1710,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1712,"name":1713,"price":1714,"change":1715,"pct_change":751,"is_up":11,"sparkline":1716,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1718,"name":1719,"price":1720,"change":1721,"pct_change":1722,"is_up":11,"sparkline":1723,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1725,"name":1726,"price":1727,"change":159,"pct_change":1728,"is_up":11,"sparkline":1729,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1731,"name":1732,"price":1733,"change":1335,"pct_change":1734,"is_up":1735,"sparkline":1736,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1738,1745,1752],{"symbol":1739,"name":1740,"price":1741,"change":1742,"pct_change":1743,"is_up":11,"sparkline":1744,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1746,"name":1747,"price":1748,"change":1749,"pct_change":1750,"is_up":11,"sparkline":1751,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1753,"name":1754,"price":1755,"change":1756,"pct_change":1757,"is_up":11,"sparkline":1758,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1760,1765,1769,1774,1778,1783,1787,1791,1795,1799,1803],{"name":1761,"etf":1762,"change":1763,"price":1764,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1766,"etf":1767,"change":376,"price":1768,"is_up":11},"Financials","XLF",53.49,{"name":1770,"etf":1771,"change":1772,"price":1773,"is_up":1735},"Healthcare","XLV",-0.01,166.18,{"name":1775,"etf":1776,"change":43,"price":1777,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":1779,"etf":1780,"change":1781,"price":1782,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":1784,"etf":1785,"change":560,"price":1786,"is_up":11},"Energy","XLE",62.95,{"name":1788,"etf":1789,"change":1016,"price":1790,"is_up":11},"Industrials","XLI",169.95,{"name":1792,"etf":1793,"change":1480,"price":1794,"is_up":11},"Materials","XLB",48.86,{"name":1796,"etf":1797,"change":1106,"price":1798,"is_up":11},"Real Estate","XLRE",40.81,{"name":1800,"etf":1801,"change":107,"price":1802,"is_up":11},"Utilities","XLU",39.83,{"name":1804,"etf":1805,"change":1245,"price":1806,"is_up":11},"Comm Services","XLC",110.32,[1808,1812,1816,1820],{"ticker":1809,"name":1810,"price":1811,"change":723,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1813,"name":1814,"price":1815,"change":1750,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1817,"name":1818,"price":1819,"change":751,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1821,"name":1822,"price":1823,"change":1728,"is_up":11},"IWM","iShares Russell 2000",281.52]